KissMeData/023460/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,190900,542405545,2240,2240,2240,2240,4075
20240711,190800,542405545,2240,2240,2240,2240,0
20240711,190700,542405545,2240,2240,2240,2240,0
20240711,190600,542405545,2240,2240,2240,2240,0
20240711,190500,542405545,2240,2240,2240,2240,0
20240711,190400,542405545,2240,2240,2240,2240,0
20240711,190300,542405545,2240,2240,2240,2240,0
20240711,190200,542405545,2240,2240,2240,2240,0
20240711,190100,542405545,2240,2240,2240,2240,0
20240711,190000,542405545,2240,2240,2240,2240,0
20240711,185900,542405545,2240,2240,2240,2240,0
20240711,185800,542405545,2240,2240,2240,2240,0
20240711,185700,542405545,2240,2240,2240,2240,0
20240711,185600,542405545,2240,2240,2240,2240,0
20240711,185500,542405545,2240,2240,2240,2240,0
20240711,185400,542405545,2240,2240,2240,2240,0
20240711,185300,542405545,2240,2240,2240,2240,0
20240711,185200,542405545,2240,2240,2240,2240,0
20240711,185100,542405545,2240,2240,2240,2240,0
20240711,185000,542405545,2240,2240,2240,2240,0
20240711,184900,542405545,2240,2240,2240,2240,0
20240711,184800,542405545,2240,2240,2240,2240,0
20240711,184700,542405545,2240,2240,2240,2240,0
20240711,184600,542405545,2240,2240,2240,2240,0
20240711,184500,542405545,2240,2240,2240,2240,0
20240711,184400,542405545,2240,2240,2240,2240,0
20240711,184300,542405545,2240,2240,2240,2240,0
20240711,184200,542405545,2240,2240,2240,2240,0
20240711,184100,542405545,2240,2240,2240,2240,0
20240711,184000,542405545,2240,2240,2240,2240,0
20240711,183900,542405545,2240,2240,2240,2240,4075
20240711,183800,542405545,2240,2240,2240,2240,0
20240711,183700,542405545,2240,2240,2240,2240,0
20240711,183600,542405545,2240,2240,2240,2240,0
20240711,183500,542405545,2240,2240,2240,2240,0
20240711,183400,542405545,2240,2240,2240,2240,0
20240711,183300,542405545,2240,2240,2240,2240,0
20240711,183200,542405545,2240,2240,2240,2240,0
20240711,183100,542405545,2240,2240,2240,2240,0
20240711,183000,542405545,2240,2240,2240,2240,0
20240711,182900,542405545,2240,2240,2240,2240,0
20240711,182800,542405545,2240,2240,2240,2240,0
20240711,182700,542405545,2240,2240,2240,2240,0
20240711,182600,542405545,2240,2240,2240,2240,0
20240711,182500,542405545,2240,2240,2240,2240,0
20240711,182400,542405545,2240,2240,2240,2240,0
20240711,182300,542405545,2240,2240,2240,2240,0
20240711,182200,542405545,2240,2240,2240,2240,0
20240711,182100,542405545,2240,2240,2240,2240,0
20240711,182000,542405545,2240,2240,2240,2240,0
20240711,181900,542405545,2240,2240,2240,2240,0
20240711,181800,542405545,2240,2240,2240,2240,0
20240711,181700,542405545,2240,2240,2240,2240,0
20240711,181600,542405545,2240,2240,2240,2240,0
20240711,181500,542405545,2240,2240,2240,2240,0
20240711,181400,542405545,2240,2240,2240,2240,0
20240711,181300,542405545,2240,2240,2240,2240,0
20240711,181200,542405545,2240,2240,2240,2240,0
20240711,181100,542405545,2240,2240,2240,2240,0
20240711,181000,542405545,2240,2240,2240,2240,0
20240711,180900,542405545,2240,2240,2240,2240,4075
20240711,180800,542405545,2240,2240,2240,2240,0
20240711,180700,542405545,2240,2240,2240,2240,0
20240711,180600,542405545,2240,2240,2240,2240,0
20240711,180500,542405545,2240,2240,2240,2240,0
20240711,180400,542405545,2240,2240,2240,2240,0
20240711,180300,542405545,2240,2240,2240,2240,0
20240711,180200,542405545,2240,2240,2240,2240,0
20240711,180100,542405545,2240,2240,2240,2240,0
20240711,180000,542405545,2240,2240,2240,2240,0
20240711,175900,542405545,2240,2240,2240,2240,0
20240711,175800,542405545,2240,2240,2240,2240,0
20240711,175700,542405545,2240,2240,2240,2240,0
20240711,175600,542405545,2240,2240,2240,2240,0
20240711,175500,542405545,2240,2240,2240,2240,0
20240711,175400,542405545,2240,2240,2240,2240,0
20240711,175300,542405545,2240,2240,2240,2240,0
20240711,175200,542405545,2240,2240,2240,2240,0
20240711,175100,542405545,2240,2240,2240,2240,0
20240711,175000,542405545,2240,2240,2240,2240,0
20240711,174900,542405545,2240,2240,2240,2240,0
20240711,174800,542405545,2240,2240,2240,2240,0
20240711,174700,542405545,2240,2240,2240,2240,0
20240711,174600,542405545,2240,2240,2240,2240,0
20240711,174500,542405545,2240,2240,2240,2240,0
20240711,174400,542405545,2240,2240,2240,2240,0
20240711,174300,542405545,2240,2240,2240,2240,0
20240711,174200,542405545,2240,2240,2240,2240,0
20240711,174100,542405545,2240,2240,2240,2240,0
20240711,174000,542405545,2240,2240,2240,2240,0
20240711,173900,542405545,2240,2240,2240,2240,4075
20240711,173800,542405545,2240,2240,2240,2240,0
20240711,173700,542405545,2240,2240,2240,2240,0
20240711,173600,542405545,2240,2240,2240,2240,0
20240711,173500,542405545,2240,2240,2240,2240,0
20240711,173400,542405545,2240,2240,2240,2240,0
20240711,173300,542405545,2240,2240,2240,2240,0
20240711,173200,542405545,2240,2240,2240,2240,0
20240711,173100,542405545,2240,2240,2240,2240,0
20240711,173000,542405545,2240,2240,2240,2240,0
20240711,172900,542405545,2240,2240,2240,2240,0
20240711,172800,542405545,2240,2240,2240,2240,0
20240711,172700,542405545,2240,2240,2240,2240,0
20240711,172600,542405545,2240,2240,2240,2240,0
20240711,172500,542405545,2240,2240,2240,2240,0
20240711,172400,542405545,2240,2240,2240,2240,0
20240711,172300,542405545,2240,2240,2240,2240,0
20240711,172200,542405545,2240,2240,2240,2240,0
20240711,172100,542405545,2240,2240,2240,2240,0
20240711,172000,542405545,2240,2240,2240,2240,0
20240711,171900,542405545,2240,2240,2240,2240,0
20240711,171800,542405545,2240,2240,2240,2240,0
20240711,171700,542405545,2240,2240,2240,2240,0
20240711,171600,542405545,2240,2240,2240,2240,0
20240711,171500,542405545,2240,2240,2240,2240,0
20240711,171400,542405545,2240,2240,2240,2240,0
20240711,171300,542405545,2240,2240,2240,2240,0
20240711,171200,542405545,2240,2240,2240,2240,0
20240711,171100,542405545,2240,2240,2240,2240,0
20240711,171000,542405545,2240,2240,2240,2240,0
20240711,170900,542405545,2240,2240,2240,2240,4075
20240711,170800,542405545,2240,2240,2240,2240,0
20240711,170700,542405545,2240,2240,2240,2240,0
20240711,170600,542405545,2240,2240,2240,2240,0
20240711,170500,542405545,2240,2240,2240,2240,0
20240711,170400,542405545,2240,2240,2240,2240,0
20240711,170300,542405545,2240,2240,2240,2240,0
20240711,170200,542405545,2240,2240,2240,2240,0
20240711,170100,542405545,2240,2240,2240,2240,0
20240711,170000,542405545,2240,2240,2240,2240,0
20240711,165900,542405545,2240,2240,2240,2240,0
20240711,165800,542405545,2240,2240,2240,2240,0
20240711,165700,542405545,2240,2240,2240,2240,0
20240711,165600,542405545,2240,2240,2240,2240,0
20240711,165500,542405545,2240,2240,2240,2240,0
20240711,165400,542405545,2240,2240,2240,2240,0
20240711,165300,542405545,2240,2240,2240,2240,0
20240711,165200,542405545,2240,2240,2240,2240,0
20240711,165100,542405545,2240,2240,2240,2240,0
20240711,165000,542405545,2240,2240,2240,2240,0
20240711,164900,542405545,2240,2240,2240,2240,0
20240711,164800,542405545,2240,2240,2240,2240,0
20240711,164700,542405545,2240,2240,2240,2240,0
20240711,164600,542405545,2240,2240,2240,2240,0
20240711,164500,542405545,2240,2240,2240,2240,0
20240711,164400,542405545,2240,2240,2240,2240,0
20240711,164300,542405545,2240,2240,2240,2240,0
20240711,164200,542405545,2240,2240,2240,2240,0
20240711,164100,542405545,2240,2240,2240,2240,0
20240711,164000,542405545,2240,2240,2240,2240,0
20240711,163900,542405545,2240,2240,2240,2240,4075
20240711,163800,542405545,2240,2240,2240,2240,0
20240711,163700,542405545,2240,2240,2240,2240,0
20240711,163600,542405545,2240,2240,2240,2240,0
20240711,163500,542405545,2240,2240,2240,2240,0
20240711,163400,542405545,2240,2240,2240,2240,0
20240711,163300,542405545,2240,2240,2240,2240,0
20240711,163200,542405545,2240,2240,2240,2240,0
20240711,163100,542405545,2240,2240,2240,2240,0
20240711,163000,542405545,2240,2240,2240,2240,0
20240711,162900,542405545,2240,2240,2240,2240,0
20240711,162800,542405545,2240,2240,2240,2240,0
20240711,162700,542405545,2240,2240,2240,2240,0
20240711,162600,542405545,2240,2240,2240,2240,0
20240711,162500,542405545,2240,2240,2240,2240,0
20240711,162400,542405545,2240,2240,2240,2240,0
20240711,162300,542405545,2240,2240,2240,2240,0
20240711,162200,542405545,2240,2240,2240,2240,0
20240711,162100,542405545,2240,2240,2240,2240,0
20240711,162000,542405545,2240,2240,2240,2240,0
20240711,161900,542405545,2240,2240,2240,2240,0
20240711,161800,542405545,2240,2240,2240,2240,0
20240711,161700,542405545,2240,2240,2240,2240,0
20240711,161600,542405545,2240,2240,2240,2240,0
20240711,161500,542405545,2240,2240,2240,2240,0
20240711,161400,542405545,2240,2240,2240,2240,0
20240711,161300,542405545,2240,2240,2240,2240,0
20240711,161200,542405545,2240,2240,2240,2240,0
20240711,161100,542405545,2240,2240,2240,2240,0
20240711,161000,542405545,2240,2240,2240,2240,0
20240711,160900,542405545,2240,2240,2240,2240,4075
20240711,160800,542405545,2240,2240,2240,2240,0
20240711,160700,542405545,2240,2240,2240,2240,0
20240711,160600,542405545,2240,2240,2240,2240,0
20240711,160500,542405545,2240,2240,2240,2240,0
20240711,160400,542405545,2240,2240,2240,2240,0
20240711,160300,542405545,2240,2240,2240,2240,0
20240711,160200,542405545,2240,2240,2240,2240,0
20240711,160100,542405545,2240,2240,2240,2240,0
20240711,160000,542405545,2240,2240,2240,2240,0
20240711,155900,542405545,2240,2240,2240,2240,0
20240711,155800,542405545,2240,2240,2240,2240,0
20240711,155700,542405545,2240,2240,2240,2240,0
20240711,155600,542405545,2240,2240,2240,2240,0
20240711,155500,542405545,2240,2240,2240,2240,0
20240711,155400,542405545,2240,2240,2240,2240,0
20240711,155300,542405545,2240,2240,2240,2240,0
20240711,155200,542405545,2240,2240,2240,2240,0
20240711,155100,542405545,2240,2240,2240,2240,0
20240711,155000,542405545,2240,2240,2240,2240,0
20240711,154900,542405545,2240,2240,2240,2240,0
20240711,154800,542405545,2240,2240,2240,2240,0
20240711,154700,542405545,2240,2240,2240,2240,0
20240711,154600,542405545,2240,2240,2240,2240,0
20240711,154500,542405545,2240,2240,2240,2240,0
20240711,154400,542405545,2240,2240,2240,2240,0
20240711,154300,542405545,2240,2240,2240,2240,0
20240711,154200,542405545,2240,2240,2240,2240,0
20240711,154100,542405545,2240,2240,2240,2240,0
20240711,154000,542405545,2240,2240,2240,2240,0
20240711,153900,542405545,2240,2240,2240,2240,4075
20240711,153800,542405545,2240,2240,2240,2240,0
20240711,153700,542405545,2240,2240,2240,2240,0
20240711,153600,542405545,2240,2240,2240,2240,0
20240711,153500,542405545,2240,2240,2240,2240,0
20240711,153400,542405545,2240,2240,2240,2240,0
20240711,153300,542405545,2240,2240,2240,2240,0
20240711,153200,542405545,2240,2240,2240,2240,0
20240711,153100,542405545,2240,2240,2240,2240,0
20240711,153000,542405545,2240,2240,2240,2240,4075
20240711,152900,533277545,2240,2240,2240,2240,0
20240711,152800,533277545,2240,2240,2240,2240,0
20240711,152700,533277545,2240,2240,2240,2240,0
20240711,152600,533277545,2240,2240,2240,2240,0
20240711,152500,533277545,2240,2240,2240,2240,0
20240711,152400,533277545,2240,2240,2240,2240,0
20240711,152300,533277545,2240,2240,2240,2240,0
20240711,152200,533277545,2240,2240,2240,2240,0
20240711,152100,533277545,2240,2240,2240,2240,0
20240711,152000,533277545,2240,2240,2240,2240,0
20240711,151900,533277545,2240,2235,2240,2210,4858
20240711,151800,522435910,2235,2230,2235,2230,290
20240711,151700,521787770,2235,2235,2240,2210,1747
20240711,151600,517904075,2235,2225,2260,2200,871
20240711,151500,515964415,2225,2215,2270,2195,1182
20240711,151400,513329695,2220,2220,2225,2200,286
20240711,151300,512695785,2225,2225,2225,2220,174
20240711,151200,512308655,2225,2210,2225,2210,2169
20240711,151100,507511320,2210,2210,2210,2210,55
20240711,151000,507389770,2210,2195,2210,2195,308
20240711,150900,506713545,2195,2205,2210,2195,292
20240711,150800,506071150,2210,2210,2210,2210,10
20240711,150700,506049050,2210,2205,2210,2205,18
20240711,150600,506009320,2205,2195,2205,2195,573
20240711,150500,504751115,2205,2195,2205,2195,380
20240711,150400,503916995,2195,2195,2195,2195,3
20240711,150300,503910410,2200,2200,2200,2200,0
20240711,150200,503910410,2200,2195,2200,2195,3
20240711,150100,503903815,2200,2195,2200,2195,2
20240711,150000,503899420,2200,2195,2200,2190,108
20240711,145900,503662875,2200,2200,2200,2200,0
20240711,145800,503662875,2200,2200,2200,2200,0
20240711,145700,503662875,2200,2205,2205,2195,146
20240711,145600,503342260,2200,2205,2205,2200,117
20240711,145500,503084850,2210,2210,2210,2210,0
20240711,145400,503084850,2210,2210,2210,2210,1
20240711,145300,503082640,2205,2200,2205,2200,8
20240711,145200,503065025,2210,2210,2210,2210,0
20240711,145100,503065025,2210,2210,2210,2210,0
20240711,145000,503065025,2210,2210,2210,2210,0
20240711,144900,503065025,2210,2200,2210,2200,10
20240711,144800,503043015,2210,2210,2210,2210,0
20240711,144700,503043015,2210,2210,2210,2210,0
20240711,144600,503043015,2210,2210,2210,2210,0
20240711,144500,503043015,2210,2210,2210,2210,0
20240711,144400,503043015,2210,2210,2210,2210,0
20240711,144300,503043015,2210,2210,2210,2210,0
20240711,144200,503043015,2210,2205,2210,2205,29
20240711,144100,502978930,2210,2190,2210,2190,130
20240711,144000,502694210,2190,2190,2215,2180,1085
20240711,143900,500324775,2195,2190,2200,2190,898
20240711,143800,498358125,2190,2180,2190,2180,3
20240711,143700,498351575,2200,2195,2200,2180,535
20240711,143600,497181130,2210,2210,2210,2210,0
20240711,143500,497181130,2210,2210,2215,2210,56
20240711,143400,497057365,2215,2205,2215,2185,132
20240711,143300,496767385,2220,2215,2220,2215,2
20240711,143200,496762950,2220,2205,2220,2205,2
20240711,143100,496758525,2220,2210,2220,2210,5
20240711,143000,496747450,2200,2200,2200,2200,56
20240711,142900,496624250,2200,2200,2200,2180,4578
20240711,142800,486585885,2200,2185,2200,2180,454
20240711,142700,485593520,2185,2185,2185,2180,134
20240711,142600,485300905,2180,2190,2195,2180,23
20240711,142500,485250590,2190,2190,2195,2180,211
20240711,142400,484789630,2190,2235,2235,2165,5330
20240711,142300,473157825,2235,2210,2235,2205,837
20240711,142200,471307880,2210,2200,2210,2180,4880
20240711,142100,460628845,2215,2215,2215,2190,1306
20240711,142000,457759540,2215,2220,2220,2200,371
20240711,141900,456941050,2220,2225,2225,2205,2465
20240711,141800,451493090,2225,2240,2240,2210,8568
20240711,141700,432504815,2240,2265,2275,2225,3478
20240711,141600,424711430,2265,2315,2315,2240,19159
20240711,141500,380956935,2315,2265,2345,2255,30692
20240711,141400,310002525,2265,2245,2265,2245,8532
20240711,141300,290769455,2250,2215,2250,2215,8203
20240711,141200,272510635,2215,2210,2215,2210,2665
20240711,141100,266612695,2210,2210,2210,2210,0
20240711,141000,266612695,2210,2210,2210,2210,0
20240711,140900,266612695,2210,2210,2210,2210,0
20240711,140800,266612695,2210,2210,2210,2210,0
20240711,140700,266612695,2210,2210,2210,2210,0
20240711,140600,266612695,2210,2210,2210,2210,0
20240711,140500,266612695,2210,2210,2210,2210,0
20240711,140400,266612695,2210,2210,2210,2210,7
20240711,140300,266597225,2210,2210,2210,2210,0
20240711,140200,266597225,2210,2210,2210,2210,0
20240711,140100,266597225,2210,2205,2210,2205,19
20240711,140000,266555325,2210,2210,2210,2210,2
20240711,135900,266550905,2205,2205,2205,2205,0
20240711,135800,266550905,2205,2205,2205,2205,1631
20240711,135700,262954550,2205,2205,2205,2205,0
20240711,135600,262954550,2205,2205,2205,2205,0
20240711,135500,262954550,2205,2190,2205,2190,157
20240711,135400,262608385,2205,2190,2205,2190,12
20240711,135300,262582070,2185,2185,2185,2185,0
20240711,135200,262582070,2185,2185,2185,2185,0
20240711,135100,262582070,2185,2185,2185,2185,0
20240711,135000,262582070,2185,2185,2185,2185,0
20240711,134900,262582070,2185,2185,2185,2185,0
20240711,134800,262582070,2185,2185,2185,2185,0
20240711,134700,262582070,2185,2185,2185,2185,1
20240711,134600,262579885,2185,2185,2185,2185,0
20240711,134500,262579885,2185,2185,2185,2185,0
20240711,134400,262579885,2185,2190,2190,2185,335
20240711,134300,261846240,2190,2190,2190,2190,0
20240711,134200,261846240,2190,2190,2190,2190,26
20240711,134100,261789300,2195,2195,2195,2195,0
20240711,134000,261789300,2195,2195,2195,2195,1
20240711,133900,261787105,2195,2195,2195,2195,0
20240711,133800,261787105,2195,2195,2195,2195,0
20240711,133700,261787105,2195,2195,2195,2195,0
20240711,133600,261787105,2195,2195,2195,2195,0
20240711,133500,261787105,2195,2195,2195,2195,0
20240711,133400,261787105,2195,2195,2195,2195,0
20240711,133300,261787105,2195,2195,2195,2195,0
20240711,133200,261787105,2195,2195,2195,2195,0
20240711,133100,261787105,2195,2195,2195,2195,0
20240711,133000,261787105,2195,2195,2195,2195,342
20240711,132900,261036415,2205,2205,2205,2205,0
20240711,132800,261036415,2205,2205,2205,2205,0
20240711,132700,261036415,2205,2205,2205,2205,0
20240711,132600,261036415,2205,2205,2205,2205,0
20240711,132500,261036415,2205,2205,2205,2205,0
20240711,132400,261036415,2205,2205,2205,2205,0
20240711,132300,261036415,2205,2205,2205,2205,0
20240711,132200,261036415,2205,2205,2205,2205,20
20240711,132100,260992315,2205,2205,2205,2205,0
20240711,132000,260992315,2205,2205,2205,2205,0
20240711,131900,260992315,2205,2205,2205,2205,2
20240711,131800,260987905,2205,2205,2205,2205,0
20240711,131700,260987905,2205,2205,2205,2205,5
20240711,131600,260976880,2205,2205,2205,2205,0
20240711,131500,260976880,2205,2205,2205,2205,1
20240711,131400,260974675,2205,2205,2205,2205,50
20240711,131300,260864425,2210,2210,2210,2210,0
20240711,131200,260864425,2210,2210,2210,2210,0
20240711,131100,260864425,2210,2205,2210,2200,4
20240711,131000,260855605,2195,2195,2195,2195,0
20240711,130900,260855605,2195,2195,2195,2195,0
20240711,130800,260855605,2195,2200,2200,2195,226
20240711,130700,260359305,2195,2195,2195,2195,0
20240711,130600,260359305,2195,2195,2195,2195,0
20240711,130500,260359305,2195,2195,2195,2195,0
20240711,130400,260359305,2195,2195,2195,2195,0
20240711,130300,260359305,2195,2195,2195,2195,0
20240711,130200,260359305,2195,2195,2195,2195,0
20240711,130100,260359305,2195,2195,2195,2195,0
20240711,130000,260359305,2195,2195,2195,2195,0
20240711,125900,260359305,2195,2205,2205,2195,420
20240711,125800,259436935,2210,2210,2210,2210,0
20240711,125700,259436935,2210,2210,2210,2210,0
20240711,125600,259436935,2210,2210,2210,2210,400
20240711,125500,258552935,2210,2210,2210,2210,0
20240711,125400,258552935,2210,2210,2210,2210,5
20240711,125300,258541885,2210,2210,2210,2210,0
20240711,125200,258541885,2210,2210,2210,2210,6
20240711,125100,258528625,2210,2210,2210,2210,0
20240711,125000,258528625,2210,2205,2210,2205,15
20240711,124900,258495535,2205,2205,2205,2205,0
20240711,124800,258495535,2205,2205,2205,2205,0
20240711,124700,258495535,2205,2205,2205,2205,0
20240711,124600,258495535,2205,2205,2205,2205,9488
20240711,124500,237574495,2205,2205,2205,2205,0
20240711,124400,237574495,2205,2205,2205,2205,1050
20240711,124300,235259245,2210,2205,2210,2205,20
20240711,124200,235215050,2210,2210,2210,2210,0
20240711,124100,235215050,2210,2210,2210,2210,0
20240711,124000,235215050,2210,2205,2210,2205,343
20240711,123900,234457030,2210,2210,2210,2210,100
20240711,123800,234236030,2210,2210,2210,2210,0
20240711,123700,234236030,2210,2210,2210,2210,0
20240711,123600,234236030,2210,2190,2210,2190,399
20240711,123500,233361560,2190,2190,2190,2190,0
20240711,123400,233361560,2190,2185,2190,2185,723
20240711,123300,231778195,2185,2185,2185,2185,0
20240711,123200,231778195,2185,2185,2185,2185,0
20240711,123100,231778195,2185,2185,2185,2185,0
20240711,123000,231778195,2185,2185,2185,2185,0
20240711,122900,231778195,2185,2185,2185,2185,0
20240711,122800,231778195,2185,2185,2185,2185,1
20240711,122700,231776010,2190,2190,2190,2190,0
20240711,122600,231776010,2190,2190,2190,2190,0
20240711,122500,231776010,2190,2190,2190,2190,0
20240711,122400,231776010,2190,2190,2190,2190,0
20240711,122300,231776010,2190,2190,2190,2190,0
20240711,122200,231776010,2190,2190,2190,2190,0
20240711,122100,231776010,2190,2185,2190,2185,2
20240711,122000,231771635,2190,2190,2190,2190,0
20240711,121900,231771635,2190,2190,2190,2190,0
20240711,121800,231771635,2190,2190,2190,2190,0
20240711,121700,231771635,2190,2190,2190,2190,0
20240711,121600,231771635,2190,2190,2190,2190,0
20240711,121500,231771635,2190,2190,2190,2190,0
20240711,121400,231771635,2190,2190,2190,2190,0
20240711,121300,231771635,2190,2190,2190,2190,0
20240711,121200,231771635,2190,2185,2190,2185,2
20240711,121100,231767260,2180,2195,2195,2180,5511
20240711,121000,219735995,2190,2190,2190,2190,0
20240711,120900,219735995,2190,2190,2190,2190,0
20240711,120800,219735995,2190,2190,2190,2190,0
20240711,120700,219735995,2190,2190,2190,2190,1180
20240711,120600,217151795,2190,2190,2190,2190,0
20240711,120500,217151795,2190,2190,2190,2190,0
20240711,120400,217151795,2190,2190,2190,2190,0
20240711,120300,217151795,2190,2190,2190,2190,0
20240711,120200,217151795,2190,2190,2190,2190,0
20240711,120100,217151795,2190,2190,2190,2190,1
20240711,120000,217149605,2185,2185,2185,2185,0
20240711,115900,217149605,2185,2185,2185,2185,0
20240711,115800,217149605,2185,2185,2185,2185,0
20240711,115700,217149605,2185,2185,2185,2185,0
20240711,115600,217149605,2185,2185,2185,2185,1
20240711,115500,217147420,2190,2190,2190,2190,0
20240711,115400,217147420,2190,2190,2190,2190,0
20240711,115300,217147420,2190,2190,2190,2190,0
20240711,115200,217147420,2190,2190,2190,2190,0
20240711,115100,217147420,2190,2190,2190,2190,0
20240711,115000,217147420,2190,2190,2190,2190,0
20240711,114900,217147420,2190,2190,2190,2190,0
20240711,114800,217147420,2190,2195,2195,2190,37
20240711,114700,217066210,2195,2195,2195,2195,0
20240711,114600,217066210,2195,2195,2195,2195,0
20240711,114500,217066210,2195,2195,2195,2195,0
20240711,114400,217066210,2195,2195,2195,2195,0
20240711,114300,217066210,2195,2195,2195,2195,1
20240711,114200,217064015,2190,2190,2190,2190,1
20240711,114100,217061825,2195,2195,2195,2195,1
20240711,114000,217059630,2190,2190,2190,2190,150
20240711,113900,216731130,2195,2195,2195,2195,138
20240711,113800,216428220,2205,2205,2205,2205,0
20240711,113700,216428220,2205,2205,2205,2205,0
20240711,113600,216428220,2205,2205,2205,2205,0
20240711,113500,216428220,2205,2205,2205,2205,0
20240711,113400,216428220,2205,2205,2205,2205,3870
20240711,113300,207894870,2215,2215,2215,2215,0
20240711,113200,207894870,2215,2215,2215,2215,0
20240711,113100,207894870,2215,2215,2215,2210,308
20240711,113000,207213680,2215,2215,2215,2215,1
20240711,112900,207211465,2210,2215,2215,2210,31
20240711,112800,207142815,2220,2220,2220,2220,0
20240711,112700,207142815,2220,2220,2220,2220,0
20240711,112600,207142815,2220,2220,2220,2220,0
20240711,112500,207142815,2220,2220,2220,2220,0
20240711,112400,207142815,2220,2220,2220,2220,2
20240711,112300,207138375,2220,2215,2220,2215,3
20240711,112200,207131725,2215,2215,2215,2215,1500
20240711,112100,203809225,2215,2215,2215,2215,0
20240711,112000,203809225,2215,2215,2215,2215,0
20240711,111900,203809225,2215,2220,2220,2215,689
20240711,111800,202282150,2220,2220,2220,2220,4
20240711,111700,202273270,2220,2210,2220,2210,3737
20240711,111600,193992385,2215,2205,2215,2205,347
20240711,111500,193226080,2215,2215,2215,2215,0
20240711,111400,193226080,2215,2195,2215,2195,2412
20240711,111300,187908705,2195,2185,2200,2180,498
20240711,111200,186822825,2200,2200,2200,2200,0
20240711,111100,186822825,2200,2200,2200,2200,0
20240711,111000,186822825,2200,2200,2200,2200,0
20240711,110900,186822825,2200,2185,2205,2180,123
20240711,110800,186554385,2205,2205,2205,2205,0
20240711,110700,186554385,2205,2205,2205,2205,0
20240711,110600,186554385,2205,2205,2205,2205,119
20240711,110500,186291990,2200,2170,2200,2170,5022
20240711,110400,175283010,2155,2165,2170,2155,3
20240711,110300,175276520,2170,2170,2170,2170,0
20240711,110200,175276520,2170,2170,2170,2170,0
20240711,110100,175276520,2170,2170,2170,2170,0
20240711,110000,175276520,2170,2170,2170,2170,0
20240711,105900,175276520,2170,2170,2170,2170,0
20240711,105800,175276520,2170,2155,2170,2155,3
20240711,105700,175270025,2170,2155,2170,2155,2
20240711,105600,175265700,2165,2165,2165,2165,1
20240711,105500,175263535,2170,2170,2170,2170,0
20240711,105400,175263535,2170,2170,2170,2170,0
20240711,105300,175263535,2170,2170,2170,2170,10
20240711,105200,175241835,2170,2170,2170,2170,0
20240711,105100,175241835,2170,2165,2170,2165,8
20240711,105000,175224485,2170,2155,2170,2155,742
20240711,104900,173624890,2160,2160,2160,2160,999
20240711,104800,171467050,2160,2165,2165,2160,644
20240711,104700,170072795,2170,2170,2170,2170,0
20240711,104600,170072795,2170,2170,2170,2170,1
20240711,104500,170070625,2165,2165,2165,2165,0
20240711,104400,170070625,2165,2165,2165,2165,844
20240711,104300,168243365,2170,2170,2170,2170,273
20240711,104200,167650955,2170,2185,2185,2170,614
20240711,104100,166318395,2170,2170,2170,2170,0
20240711,104000,166318395,2170,2170,2170,2170,1
20240711,103900,166316225,2185,2185,2185,2185,0
20240711,103800,166316225,2185,2180,2185,2180,2
20240711,103700,166311860,2185,2185,2185,2185,0
20240711,103600,166311860,2185,2170,2185,2170,6
20240711,103500,166298810,2190,2190,2190,2190,0
20240711,103400,166298810,2190,2185,2190,2185,2
20240711,103300,166294435,2190,2190,2190,2190,0
20240711,103200,166294435,2190,2185,2190,2185,4
20240711,103100,166285685,2190,2190,2190,2190,1
20240711,103000,166283495,2170,2170,2170,2170,0
20240711,102900,166283495,2170,2170,2170,2170,0
20240711,102800,166283495,2170,2170,2170,2170,119
20240711,102700,166025265,2190,2190,2190,2190,0
20240711,102600,166025265,2190,2190,2190,2190,1
20240711,102500,166023075,2170,2190,2190,2170,410
20240711,102400,165129155,2190,2180,2190,2180,595
20240711,102300,163826130,2185,2185,2185,2185,3
20240711,102200,163819575,2190,2190,2190,2190,0
20240711,102100,163819575,2190,2190,2190,2190,0
20240711,102000,163819575,2190,2190,2190,2190,0
20240711,101900,163819575,2190,2190,2190,2190,0
20240711,101800,163819575,2190,2190,2190,2190,1
20240711,101700,163817385,2180,2185,2190,2180,3
20240711,101600,163810830,2190,2190,2190,2190,0
20240711,101500,163810830,2190,2190,2190,2190,0
20240711,101400,163810830,2190,2190,2190,2190,0
20240711,101300,163810830,2190,2190,2190,2190,0
20240711,101200,163810830,2190,2190,2190,2190,0
20240711,101100,163810830,2190,2170,2190,2170,15
20240711,101000,163778205,2190,2190,2190,2190,0
20240711,100900,163778205,2190,2190,2190,2190,500
20240711,100800,162683205,2190,2170,2190,2170,195
20240711,100700,162259810,2190,2190,2190,2190,2
20240711,100600,162255430,2180,2180,2180,2180,0
20240711,100500,162255430,2180,2180,2180,2175,41
20240711,100400,162166055,2180,2180,2180,2180,138
20240711,100300,161865215,2195,2190,2195,2190,5
20240711,100200,161854255,2195,2195,2195,2195,0
20240711,100100,161854255,2195,2195,2195,2195,0
20240711,100000,161854255,2195,2195,2195,2195,0
20240711,095900,161854255,2195,2195,2195,2195,0
20240711,095800,161854255,2195,2180,2195,2180,148
20240711,095700,161529560,2190,2190,2190,2190,138
20240711,095600,161227340,2190,2190,2190,2190,0
20240711,095500,161227340,2190,2185,2190,2185,2
20240711,095400,161222965,2190,2190,2190,2190,0
20240711,095300,161222965,2190,2190,2190,2190,0
20240711,095200,161222965,2190,2185,2190,2185,4
20240711,095100,161214220,2190,2190,2190,2190,0
20240711,095000,161214220,2190,2190,2190,2190,0
20240711,094900,161214220,2190,2190,2190,2190,0
20240711,094800,161214220,2190,2185,2190,2185,4
20240711,094700,161205470,2190,2190,2190,2185,559
20240711,094600,159983935,2200,2200,2200,2200,0
20240711,094500,159983935,2200,2200,2200,2200,0
20240711,094400,159983935,2200,2200,2200,2200,0
20240711,094300,159983935,2200,2200,2200,2200,0
20240711,094200,159983935,2200,2195,2200,2195,2
20240711,094100,159979540,2185,2185,2185,2185,1
20240711,094000,159977355,2200,2200,2200,2195,9
20240711,093900,159957565,2175,2195,2205,2165,2853
20240711,093800,153732745,2185,2195,2195,2185,123
20240711,093700,153463230,2200,2180,2200,2180,467
20240711,093600,152442970,2180,2185,2205,2180,1097
20240711,093500,150050305,2215,2220,2220,2215,207
20240711,093400,149590800,2230,2205,2230,2195,3357
20240711,093300,142205345,2205,2220,2230,2205,745
20240711,093200,140553095,2220,2220,2220,2220,0
20240711,093100,140553095,2220,2215,2220,2200,2061
20240711,093000,136003920,2215,2220,2220,2215,55
20240711,092900,135881845,2220,2220,2220,2220,34
20240711,092800,135806365,2230,2230,2230,2220,361
20240711,092700,135004345,2240,2240,2240,2240,86
20240711,092600,134811705,2240,2230,2240,2230,151
20240711,092500,134474965,2240,2245,2245,2235,735
20240711,092400,132829445,2255,2240,2265,2240,3391
20240711,092300,125217715,2240,2230,2240,2230,4353
20240711,092200,115490475,2230,2210,2230,2210,66
20240711,092100,115344460,2215,2215,2215,2215,0
20240711,092000,115344460,2215,2220,2220,2210,494
20240711,091900,114247900,2210,2210,2220,2210,73
20240711,091800,114085870,2230,2230,2230,2230,10
20240711,091700,114063570,2230,2230,2230,2230,30
20240711,091600,113996670,2230,2225,2230,2210,1157
20240711,091500,111423660,2225,2225,2225,2225,51
20240711,091400,111310185,2225,2215,2225,2215,2603
20240711,091300,105544410,2215,2245,2245,2215,2843
20240711,091200,99209465,2245,2220,2245,2220,1299
20240711,091100,96311555,2220,2225,2230,2215,673
20240711,091000,94815075,2225,2245,2245,2215,5963
20240711,090900,81514080,2245,2220,2245,2215,5770
20240711,090800,68677855,2220,2230,2230,2205,3581
20240711,090700,60761680,2230,2290,2295,2210,11072
20240711,090600,35958710,2260,2260,2260,2260,0
20240711,090500,35958710,2260,2190,2260,2190,10333
20240711,090400,13006260,2185,2170,2185,2170,1405
20240711,090300,9942685,2160,2140,2165,2135,3424
20240711,090200,2600105,2140,2120,2140,2120,172
20240711,090100,2234565,2115,2115,2115,2115,0
20240711,090000,2234565,2115,2110,2115,2110,1059