KissMeData/029480/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,191500,5983290495,4000,4000,4000,4000,14051
20240711,191400,5983290495,4000,4000,4000,4000,0
20240711,191300,5983290495,4000,4000,4000,4000,0
20240711,191200,5983290495,4000,4000,4000,4000,0
20240711,191100,5983290495,4000,4000,4000,4000,0
20240711,191000,5983290495,4000,4000,4000,4000,0
20240711,190900,5983290495,4000,4000,4000,4000,0
20240711,190800,5983290495,4000,4000,4000,4000,0
20240711,190700,5983290495,4000,4000,4000,4000,0
20240711,190600,5983290495,4000,4000,4000,4000,0
20240711,190500,5983290495,4000,4000,4000,4000,0
20240711,190400,5983290495,4000,4000,4000,4000,0
20240711,190300,5983290495,4000,4000,4000,4000,0
20240711,190200,5983290495,4000,4000,4000,4000,0
20240711,190100,5983290495,4000,4000,4000,4000,0
20240711,190000,5983290495,4000,4000,4000,4000,0
20240711,185900,5983290495,4000,4000,4000,4000,0
20240711,185800,5983290495,4000,4000,4000,4000,0
20240711,185700,5983290495,4000,4000,4000,4000,0
20240711,185600,5983290495,4000,4000,4000,4000,0
20240711,185500,5983290495,4000,4000,4000,4000,0
20240711,185400,5983290495,4000,4000,4000,4000,0
20240711,185300,5983290495,4000,4000,4000,4000,0
20240711,185200,5983290495,4000,4000,4000,4000,0
20240711,185100,5983290495,4000,4000,4000,4000,0
20240711,185000,5983290495,4000,4000,4000,4000,0
20240711,184900,5983290495,4000,4000,4000,4000,0
20240711,184800,5983290495,4000,4000,4000,4000,0
20240711,184700,5983290495,4000,4000,4000,4000,0
20240711,184600,5983290495,4000,4000,4000,4000,0
20240711,184500,5983290495,4000,4000,4000,4000,14051
20240711,184400,5983290495,4000,4000,4000,4000,0
20240711,184300,5983290495,4000,4000,4000,4000,0
20240711,184200,5983290495,4000,4000,4000,4000,0
20240711,184100,5983290495,4000,4000,4000,4000,0
20240711,184000,5983290495,4000,4000,4000,4000,0
20240711,183900,5983290495,4000,4000,4000,4000,0
20240711,183800,5983290495,4000,4000,4000,4000,0
20240711,183700,5983290495,4000,4000,4000,4000,0
20240711,183600,5983290495,4000,4000,4000,4000,0
20240711,183500,5983290495,4000,4000,4000,4000,0
20240711,183400,5983290495,4000,4000,4000,4000,0
20240711,183300,5983290495,4000,4000,4000,4000,0
20240711,183200,5983290495,4000,4000,4000,4000,0
20240711,183100,5983290495,4000,4000,4000,4000,0
20240711,183000,5983290495,4000,4000,4000,4000,0
20240711,182900,5983290495,4000,4000,4000,4000,0
20240711,182800,5983290495,4000,4000,4000,4000,0
20240711,182700,5983290495,4000,4000,4000,4000,0
20240711,182600,5983290495,4000,4000,4000,4000,0
20240711,182500,5983290495,4000,4000,4000,4000,0
20240711,182400,5983290495,4000,4000,4000,4000,0
20240711,182300,5983290495,4000,4000,4000,4000,0
20240711,182200,5983290495,4000,4000,4000,4000,0
20240711,182100,5983290495,4000,4000,4000,4000,0
20240711,182000,5983290495,4000,4000,4000,4000,0
20240711,181900,5983290495,4000,4000,4000,4000,0
20240711,181800,5983290495,4000,4000,4000,4000,0
20240711,181700,5983290495,4000,4000,4000,4000,0
20240711,181600,5983290495,4000,4000,4000,4000,0
20240711,181500,5983290495,4000,4000,4000,4000,14051
20240711,181400,5983290495,4000,4000,4000,4000,0
20240711,181300,5983290495,4000,4000,4000,4000,0
20240711,181200,5983290495,4000,4000,4000,4000,0
20240711,181100,5983290495,4000,4000,4000,4000,0
20240711,181000,5983290495,4000,4000,4000,4000,0
20240711,180900,5983290495,4000,4000,4000,4000,0
20240711,180800,5983290495,4000,4000,4000,4000,0
20240711,180700,5983290495,4000,4000,4000,4000,0
20240711,180600,5983290495,4000,4000,4000,4000,0
20240711,180500,5983290495,4000,4000,4000,4000,0
20240711,180400,5983290495,4000,4000,4000,4000,0
20240711,180300,5983290495,4000,4000,4000,4000,0
20240711,180200,5983290495,4000,4000,4000,4000,0
20240711,180100,5983290495,4000,4000,4000,4000,0
20240711,180000,5983290495,4000,4000,4000,4000,0
20240711,175900,5983290495,4000,4000,4000,4000,0
20240711,175800,5983290495,4000,4000,4000,4000,0
20240711,175700,5983290495,4000,4000,4000,4000,0
20240711,175600,5983290495,4000,4000,4000,4000,0
20240711,175500,5983290495,4000,4000,4000,4000,0
20240711,175400,5983290495,4000,4000,4000,4000,0
20240711,175300,5983290495,4000,4000,4000,4000,0
20240711,175200,5983290495,4000,4000,4000,4000,0
20240711,175100,5983290495,4000,4000,4000,4000,0
20240711,175000,5983290495,4000,4000,4000,4000,0
20240711,174900,5983290495,4000,4000,4000,4000,0
20240711,174800,5983290495,4000,4000,4000,4000,0
20240711,174700,5983290495,4000,4000,4000,4000,0
20240711,174600,5983290495,4000,4000,4000,4000,0
20240711,174500,5983290495,4000,4000,4000,4000,14051
20240711,174400,5983290495,4000,4000,4000,4000,0
20240711,174300,5983290495,4000,4000,4000,4000,0
20240711,174200,5983290495,4000,4000,4000,4000,0
20240711,174100,5983290495,4000,4000,4000,4000,0
20240711,174000,5983290495,4000,4000,4000,4000,0
20240711,173900,5983290495,4000,4000,4000,4000,0
20240711,173800,5983290495,4000,4000,4000,4000,0
20240711,173700,5983290495,4000,4000,4000,4000,0
20240711,173600,5983290495,4000,4000,4000,4000,0
20240711,173500,5983290495,4000,4000,4000,4000,0
20240711,173400,5983290495,4000,4000,4000,4000,0
20240711,173300,5983290495,4000,4000,4000,4000,0
20240711,173200,5983290495,4000,4000,4000,4000,0
20240711,173100,5983290495,4000,4000,4000,4000,0
20240711,173000,5983290495,4000,4000,4000,4000,0
20240711,172900,5983290495,4000,4000,4000,4000,0
20240711,172800,5983290495,4000,4000,4000,4000,0
20240711,172700,5983290495,4000,4000,4000,4000,0
20240711,172600,5983290495,4000,4000,4000,4000,0
20240711,172500,5983290495,4000,4000,4000,4000,0
20240711,172400,5983290495,4000,4000,4000,4000,0
20240711,172300,5983290495,4000,4000,4000,4000,0
20240711,172200,5983290495,4000,4000,4000,4000,0
20240711,172100,5983290495,4000,4000,4000,4000,0
20240711,172000,5983290495,4000,4000,4000,4000,0
20240711,171900,5983290495,4000,4000,4000,4000,0
20240711,171800,5983290495,4000,4000,4000,4000,0
20240711,171700,5983290495,4000,4000,4000,4000,0
20240711,171600,5983290495,4000,4000,4000,4000,0
20240711,171500,5983290495,4000,4000,4000,4000,14051
20240711,171400,5983290495,4000,4000,4000,4000,0
20240711,171300,5983290495,4000,4000,4000,4000,0
20240711,171200,5983290495,4000,4000,4000,4000,0
20240711,171100,5983290495,4000,4000,4000,4000,0
20240711,171000,5983290495,4000,4000,4000,4000,0
20240711,170900,5983290495,4000,4000,4000,4000,0
20240711,170800,5983290495,4000,4000,4000,4000,0
20240711,170700,5983290495,4000,4000,4000,4000,0
20240711,170600,5983290495,4000,4000,4000,4000,0
20240711,170500,5983290495,4000,4000,4000,4000,0
20240711,170400,5983290495,4000,4000,4000,4000,0
20240711,170300,5983290495,4000,4000,4000,4000,0
20240711,170200,5983290495,4000,4000,4000,4000,0
20240711,170100,5983290495,4000,4000,4000,4000,0
20240711,170000,5983290495,4000,4000,4000,4000,0
20240711,165900,5983290495,4000,4000,4000,4000,0
20240711,165800,5983290495,4000,4000,4000,4000,0
20240711,165700,5983290495,4000,4000,4000,4000,0
20240711,165600,5983290495,4000,4000,4000,4000,0
20240711,165500,5983290495,4000,4000,4000,4000,0
20240711,165400,5983290495,4000,4000,4000,4000,0
20240711,165300,5983290495,4000,4000,4000,4000,0
20240711,165200,5983290495,4000,4000,4000,4000,0
20240711,165100,5983290495,4000,4000,4000,4000,0
20240711,165000,5983290495,4000,4000,4000,4000,0
20240711,164900,5983290495,4000,4000,4000,4000,0
20240711,164800,5983290495,4000,4000,4000,4000,0
20240711,164700,5983290495,4000,4000,4000,4000,0
20240711,164600,5983290495,4000,4000,4000,4000,0
20240711,164500,5983290495,4000,4000,4000,4000,14051
20240711,164400,5983290495,4000,4000,4000,4000,0
20240711,164300,5983290495,4000,4000,4000,4000,0
20240711,164200,5983290495,4000,4000,4000,4000,0
20240711,164100,5983290495,4000,4000,4000,4000,0
20240711,164000,5983290495,4000,4000,4000,4000,0
20240711,163900,5983290495,4000,4000,4000,4000,0
20240711,163800,5983290495,4000,4000,4000,4000,0
20240711,163700,5983290495,4000,4000,4000,4000,0
20240711,163600,5983290495,4000,4000,4000,4000,0
20240711,163500,5983290495,4000,4000,4000,4000,0
20240711,163400,5983290495,4000,4000,4000,4000,0
20240711,163300,5983290495,4000,4000,4000,4000,0
20240711,163200,5983290495,4000,4000,4000,4000,0
20240711,163100,5983290495,4000,4000,4000,4000,0
20240711,163000,5983290495,4000,4000,4000,4000,0
20240711,162900,5983290495,4000,4000,4000,4000,0
20240711,162800,5983290495,4000,4000,4000,4000,0
20240711,162700,5983290495,4000,4000,4000,4000,0
20240711,162600,5983290495,4000,4000,4000,4000,0
20240711,162500,5983290495,4000,4000,4000,4000,0
20240711,162400,5983290495,4000,4000,4000,4000,0
20240711,162300,5983290495,4000,4000,4000,4000,0
20240711,162200,5983290495,4000,4000,4000,4000,0
20240711,162100,5983290495,4000,4000,4000,4000,0
20240711,162000,5983290495,4000,4000,4000,4000,0
20240711,161900,5983290495,4000,4000,4000,4000,0
20240711,161800,5983290495,4000,4000,4000,4000,0
20240711,161700,5983290495,4000,4000,4000,4000,0
20240711,161600,5983290495,4000,4000,4000,4000,0
20240711,161500,5983290495,4000,4000,4000,4000,14051
20240711,161400,5983290495,4000,4000,4000,4000,0
20240711,161300,5983290495,4000,4000,4000,4000,0
20240711,161200,5983290495,4000,4000,4000,4000,0
20240711,161100,5983290495,4000,4000,4000,4000,0
20240711,161000,5983290495,4000,4000,4000,4000,0
20240711,160900,5983290495,4000,4000,4000,4000,0
20240711,160800,5983290495,4000,4000,4000,4000,0
20240711,160700,5983290495,4000,4000,4000,4000,0
20240711,160600,5983290495,4000,4000,4000,4000,0
20240711,160500,5983290495,4000,4000,4000,4000,0
20240711,160400,5983290495,4000,4000,4000,4000,0
20240711,160300,5983290495,4000,4000,4000,4000,0
20240711,160200,5983290495,4000,4000,4000,4000,0
20240711,160100,5983290495,4000,4000,4000,4000,0
20240711,160000,5983290495,4000,4000,4000,4000,0
20240711,155900,5983290495,4000,4000,4000,4000,0
20240711,155800,5983290495,4000,4000,4000,4000,0
20240711,155700,5983290495,4000,4000,4000,4000,0
20240711,155600,5983290495,4000,4000,4000,4000,0
20240711,155500,5983290495,4000,4000,4000,4000,0
20240711,155400,5983290495,4000,4000,4000,4000,0
20240711,155300,5983290495,4000,4000,4000,4000,0
20240711,155200,5983290495,4000,4000,4000,4000,0
20240711,155100,5983290495,4000,4000,4000,4000,0
20240711,155000,5983290495,4000,4000,4000,4000,0
20240711,154900,5983290495,4000,4000,4000,4000,0
20240711,154800,5983290495,4000,4000,4000,4000,0
20240711,154700,5983290495,4000,4000,4000,4000,0
20240711,154600,5983290495,4000,4000,4000,4000,0
20240711,154500,5983290495,4000,4000,4000,4000,14051
20240711,154400,5983290495,4000,4000,4000,4000,0
20240711,154300,5983290495,4000,4000,4000,4000,0
20240711,154200,5983290495,4000,4000,4000,4000,0
20240711,154100,5983290495,4000,4000,4000,4000,0
20240711,154000,5983290495,4000,4000,4000,4000,0
20240711,153900,5983290495,4000,4000,4000,4000,0
20240711,153800,5983290495,4000,4000,4000,4000,0
20240711,153700,5983290495,4000,4000,4000,4000,0
20240711,153600,5983290495,4000,4000,4000,4000,0
20240711,153500,5983290495,4000,4000,4000,4000,0
20240711,153400,5983290495,4000,4000,4000,4000,0
20240711,153300,5983290495,4000,4000,4000,4000,0
20240711,153200,5983290495,4000,4000,4000,4000,0
20240711,153100,5983290495,4000,4000,4000,4000,0
20240711,153000,5983290495,4000,4000,4000,4000,14051
20240711,152900,5927086495,4000,4000,4000,4000,0
20240711,152800,5927086495,4000,4000,4000,4000,0
20240711,152700,5927086495,4000,4000,4000,4000,0
20240711,152600,5927086495,4000,4000,4000,4000,0
20240711,152500,5927086495,4000,4000,4000,4000,0
20240711,152400,5927086495,4000,4000,4000,4000,0
20240711,152300,5927086495,4000,4000,4000,4000,0
20240711,152200,5927086495,4000,4000,4000,4000,0
20240711,152100,5927086495,4000,4000,4000,4000,0
20240711,152000,5927086495,4000,4000,4000,4000,0
20240711,151900,5927086495,4000,3990,4000,3990,2324
20240711,151800,5917813185,3990,4005,4005,3990,1680
20240711,151700,5911099855,4000,4005,4005,4000,801
20240711,151600,5907894985,4005,4000,4015,3990,1636
20240711,151500,5901348680,3990,4000,4000,3990,1857
20240711,151400,5893936690,4000,4005,4005,3990,3493
20240711,151300,5879989920,4000,4000,4000,3995,6538
20240711,151200,5853841615,4000,3995,4000,3995,95
20240711,151100,5853461840,4000,4000,4000,3990,2178
20240711,151000,5844755720,4000,3990,4000,3990,1225
20240711,150900,5839861600,3995,4000,4000,3990,291
20240711,150800,5838699645,3990,4000,4000,3990,1542
20240711,150700,5832543845,3995,3995,4000,3995,428
20240711,150600,5830833180,3995,4000,4000,3995,2416
20240711,150500,5821174225,4000,3995,4000,3995,1563
20240711,150400,5814928445,4000,3995,4000,3990,1776
20240711,150300,5807839000,3990,4015,4015,3990,3629
20240711,150200,5793339185,4015,4005,4015,4000,3482
20240711,150100,5779404105,4010,4015,4015,4010,344
20240711,150000,5778024030,4015,4015,4015,4015,252
20240711,145900,5777012250,4020,4020,4020,4000,401
20240711,145800,5775404610,4020,4020,4020,4000,2820
20240711,145700,5764116360,4020,4010,4020,4010,288
20240711,145600,5762959615,4010,4020,4020,4010,1521
20240711,145500,5756860385,4020,4020,4020,4015,17448
20240711,145400,5686731675,4030,4030,4030,4030,4
20240711,145300,5686715555,4030,4020,4030,4020,750
20240711,145200,5683698055,4025,4025,4025,4025,308
20240711,145100,5682458355,4030,4035,4035,4030,137
20240711,145000,5681906240,4035,4035,4035,4035,1
20240711,144900,5681902205,4030,4030,4030,4030,685
20240711,144800,5679141655,4030,4030,4030,4020,3966
20240711,144700,5663170640,4020,4020,4020,4020,13
20240711,144600,5663118380,4020,4020,4020,4020,786
20240711,144500,5659958660,4030,4025,4030,4020,701
20240711,144400,5657140510,4025,4035,4035,4020,2520
20240711,144300,5647007720,4030,4030,4030,4030,2808
20240711,144200,5635691480,4035,4035,4035,4035,134
20240711,144100,5635150790,4035,4035,4035,4035,67
20240711,144000,5634880445,4035,4035,4035,4035,17
20240711,143900,5634811850,4035,4030,4035,4030,255
20240711,143800,5633783725,4025,4025,4025,4020,397
20240711,143700,5632185805,4020,4020,4020,4020,315
20240711,143600,5630919505,4020,4015,4020,4015,378
20240711,143500,5629400855,4015,4020,4020,4015,340
20240711,143400,5628034260,4020,4020,4020,4020,570
20240711,143300,5625742860,4020,4020,4020,4020,502
20240711,143200,5623724820,4015,4020,4020,4015,1998
20240711,143100,5615693860,4020,4020,4020,4015,237
20240711,143000,5614742245,4015,4020,4020,4015,2271
20240711,142900,5605620670,4020,4030,4030,4020,7
20240711,142800,5605592495,4015,4025,4025,4015,350
20240711,142700,5604185645,4030,4030,4030,4030,444
20240711,142600,5602396325,4030,4030,4030,4030,31
20240711,142500,5602271395,4030,4030,4030,4030,311
20240711,142400,5601018065,4030,4030,4030,4010,1427
20240711,142300,5595283515,4025,4030,4035,4025,353
20240711,142200,5593859785,4030,4035,4035,4025,1074
20240711,142100,5589528440,4035,4025,4035,4025,723
20240711,142000,5586616250,4030,4030,4030,4030,425
20240711,141900,5584903500,4030,4030,4030,4030,843
20240711,141800,5581506210,4030,4045,4045,4030,828
20240711,141700,5578162950,4045,4040,4045,4030,2885
20240711,141600,5566523840,4045,4045,4045,4045,35
20240711,141500,5566382265,4040,4050,4050,4040,49
20240711,141400,5566184160,4045,4035,4045,4035,4
20240711,141300,5566168010,4035,4040,4040,4035,1414
20240711,141200,5560459520,4040,4040,4040,4040,486
20240711,141100,5558496080,4040,4055,4055,4040,8
20240711,141000,5558463700,4055,4055,4055,4040,2667
20240711,140900,5547665430,4055,4060,4060,4055,93
20240711,140800,5547288260,4070,4070,4070,4070,0
20240711,140700,5547288260,4070,4070,4070,4070,1
20240711,140600,5547284190,4070,4070,4070,4070,0
20240711,140500,5547284190,4070,4070,4070,4070,29
20240711,140400,5547166160,4055,4065,4070,4055,295
20240711,140300,5545969175,4070,4075,4075,4070,463
20240711,140200,5544084760,4060,4070,4075,4060,711
20240711,140100,5541197085,4070,4070,4070,4070,8
20240711,140000,5541164525,4075,4070,4080,4055,995
20240711,135900,5537117620,4070,4070,4070,4070,100
20240711,135800,5536710620,4070,4070,4070,4070,6
20240711,135700,5536686200,4070,4070,4070,4070,656
20240711,135600,5534016280,4070,4070,4070,4070,198
20240711,135500,5533210420,4070,4070,4070,4070,361
20240711,135400,5531741150,4070,4075,4075,4070,21
20240711,135300,5531655655,4075,4075,4075,4060,1015
20240711,135200,5527519980,4080,4095,4095,4080,436
20240711,135100,5525739540,4095,4105,4105,4085,1257
20240711,135000,5520583700,4105,4105,4110,4100,1025
20240711,134900,5516375860,4115,4100,4115,4100,3307
20240711,134800,5502805730,4100,4100,4105,4100,2767
20240711,134700,5491459370,4100,4080,4120,4080,26928
20240711,134600,5380994225,4080,4080,4080,4080,1607
20240711,134500,5374437665,4085,4080,4085,4080,2610
20240711,134400,5363782070,4080,4075,4085,4070,5068
20240711,134300,5343135610,4070,4065,4075,4055,3215
20240711,134200,5330056240,4065,4050,4070,4050,5291
20240711,134100,5308579255,4050,4050,4050,4050,359
20240711,134000,5307125305,4050,4035,4065,4035,8971
20240711,133900,5270823755,4035,4040,4040,4035,327
20240711,133800,5269502725,4040,4035,4040,4035,2082
20240711,133700,5261096845,4035,4035,4035,4035,1125
20240711,133600,5256557470,4035,4010,4035,4010,5363
20240711,133500,5234989750,4005,3990,4005,3990,2248
20240711,133400,5226003785,3995,3995,3995,3995,276
20240711,133300,5224901165,3995,3995,3995,3995,0
20240711,133200,5224901165,3995,3985,3995,3980,2156
20240711,133100,5216311990,3995,3985,3995,3980,1809
20240711,133000,5209109845,3995,3985,3995,3985,665
20240711,132900,5206456665,3985,3985,3985,3980,1678
20240711,132800,5199774335,3985,3985,3990,3980,409
20240711,132700,5198144705,3985,3990,3995,3985,1545
20240711,132600,5191978790,3995,3995,3995,3980,2540
20240711,132500,5181860765,3985,3990,4000,3985,1467
20240711,132400,5176000850,4000,4000,4000,3990,1089
20240711,132300,5171650065,4000,3980,4000,3980,2403
20240711,132200,5162062075,3980,3990,3990,3980,3428
20240711,132100,5148402585,4005,4005,4005,3995,64
20240711,132000,5148146815,4000,4000,4000,4000,1921
20240711,131900,5140462815,3995,3985,4005,3985,1590
20240711,131800,5134112030,4005,4000,4015,3990,2587
20240711,131700,5123773210,4015,4000,4015,4000,801
20240711,131600,5120569195,4015,4000,4015,4000,181
20240711,131500,5119842850,4000,4000,4000,4000,3809
20240711,131400,5104606850,4000,4000,4000,4000,63
20240711,131300,5104354850,4000,3985,4000,3985,1120
20240711,131200,5099875865,3985,3985,3985,3980,564
20240711,131100,5097629055,3985,4000,4000,3985,408
20240711,131000,5096002940,4000,3980,4000,3980,683
20240711,130900,5093277870,3985,3985,3985,3985,130
20240711,130800,5092759820,3985,3980,3985,3975,1454
20240711,130700,5086971880,3975,3980,3980,3975,801
20240711,130600,5083784575,3980,3985,3985,3975,5725
20240711,130500,5061003190,3985,3980,4000,3980,2079
20240711,130400,5052719680,3985,4000,4000,3980,7993
20240711,130300,5020811370,4000,4000,4000,3995,1212
20240711,130200,5015964745,4000,3995,4000,3995,3077
20240711,130100,5003657310,4010,4015,4020,4000,14376
20240711,130000,4946097450,4015,4020,4020,4015,28
20240711,125900,4945984980,4020,4020,4020,4020,391
20240711,125800,4944413160,4020,4020,4020,4015,226
20240711,125700,4943504765,4020,4020,4020,4020,340
20240711,125600,4942137965,4020,4025,4025,4020,525
20240711,125500,4940027340,4025,4025,4025,4025,226
20240711,125400,4939117690,4025,4020,4025,4020,517
20240711,125300,4937039090,4025,4025,4025,4025,51
20240711,125200,4936833815,4030,4030,4030,4030,75
20240711,125100,4936531565,4030,4020,4030,4020,164
20240711,125000,4935872215,4025,4025,4025,4025,38
20240711,124900,4935719265,4025,4030,4030,4025,187
20240711,124800,4934966560,4030,4030,4030,4030,189
20240711,124700,4934204890,4030,4030,4030,4030,50
20240711,124600,4934003390,4030,4025,4030,4010,3349
20240711,124500,4920567955,4025,4030,4030,4025,259
20240711,124400,4919525185,4030,4030,4030,4015,3728
20240711,124300,4904526870,4030,4030,4035,4030,4955
20240711,124200,4884558020,4040,4050,4050,4035,9522
20240711,124100,4846106940,4050,4050,4050,4050,25
20240711,124000,4846005690,4045,4045,4050,4045,1142
20240711,123900,4841386150,4050,4040,4050,4040,530
20240711,123800,4839244675,4040,4050,4050,4040,4590
20240711,123700,4820700825,4045,4050,4050,4045,2741
20240711,123600,4809612540,4045,4045,4050,4045,249
20240711,123500,4808605210,4050,4050,4050,4050,1775
20240711,123400,4801416460,4055,4050,4055,4050,199
20240711,123300,4800610380,4050,4055,4055,4050,354
20240711,123200,4799176575,4060,4065,4065,4060,126
20240711,123100,4798664515,4065,4060,4065,4055,485
20240711,123000,4796695910,4065,4060,4065,4060,31
20240711,122900,4796570025,4060,4050,4060,4050,616
20240711,122800,4794069575,4060,4060,4060,4060,0
20240711,122700,4794069575,4060,4050,4060,4050,217
20240711,122600,4793189805,4060,4065,4065,4060,749
20240711,122500,4790147865,4065,4065,4065,4060,689
20240711,122400,4787349035,4065,4060,4065,4055,1001
20240711,122300,4783289920,4060,4060,4060,4060,250
20240711,122200,4782274920,4055,4055,4055,4050,1086
20240711,122100,4777874200,4055,4055,4055,4055,25
20240711,122000,4777772825,4050,4050,4050,4050,344
20240711,121900,4776379625,4050,4050,4050,4040,1894
20240711,121800,4768722685,4055,4055,4055,4050,212
20240711,121700,4767863905,4045,4060,4060,4045,3525
20240711,121600,4753558405,4055,4055,4055,4050,1227
20240711,121500,4748588425,4040,4040,4045,4035,969
20240711,121400,4744677895,4055,4045,4055,4030,9436
20240711,121300,4706591335,4045,4045,4045,4045,400
20240711,121200,4704973335,4065,4065,4065,4040,460
20240711,121100,4703113690,4045,4050,4050,4045,120
20240711,121000,4702628215,4050,4065,4080,4040,6321
20240711,120900,4677058880,4065,4065,4080,4065,439
20240711,120800,4675273205,4080,4080,4080,4065,472
20240711,120700,4673348225,4080,4080,4080,4070,143
20240711,120600,4672765325,4080,4080,4080,4070,1368
20240711,120500,4667183895,4090,4090,4090,4090,119
20240711,120400,4666697185,4090,4070,4090,4065,5064
20240711,120300,4646029830,4075,4090,4090,4075,177
20240711,120200,4645307745,4090,4090,4090,4070,14123
20240711,120100,4587544815,4090,4075,4095,4075,3524
20240711,120000,4573144395,4075,4075,4075,4075,91
20240711,115900,4572773570,4070,4070,4070,4070,1497
20240711,115800,4566680780,4070,4075,4075,4070,3351
20240711,115700,4553032210,4060,4075,4075,4060,509
20240711,115600,4550964485,4065,4065,4080,4065,1146
20240711,115500,4546304040,4060,4050,4060,4050,436
20240711,115400,4544536800,4055,4050,4060,4050,1262
20240711,115300,4539425195,4060,4060,4060,4055,175
20240711,115200,4538715320,4060,4060,4060,4055,174
20240711,115100,4538009595,4060,4060,4060,4060,50
20240711,115000,4537806595,4055,4060,4065,4055,5062
20240711,114900,4517254700,4060,4060,4060,4060,90
20240711,114800,4516889300,4060,4065,4065,4060,30
20240711,114700,4516767375,4065,4065,4065,4065,58
20240711,114600,4516531605,4070,4045,4070,4045,960
20240711,114500,4512633070,4070,4065,4070,4045,5303
20240711,114400,4491127390,4070,4065,4070,4065,2545
20240711,114300,4480781840,4065,4065,4065,4065,648
20240711,114200,4478147720,4065,4060,4065,4060,226
20240711,114100,4477229035,4065,4065,4065,4065,50
20240711,114000,4477025785,4065,4065,4065,4060,61
20240711,113900,4476777870,4065,4065,4065,4065,466
20240711,113800,4474883580,4065,4060,4065,4060,133
20240711,113700,4474342995,4060,4065,4065,4060,125
20240711,113600,4473835370,4065,4065,4065,4060,941
20240711,113500,4470014400,4065,4060,4065,4055,31
20240711,113400,4469888420,4070,4065,4070,4055,185
20240711,113300,4469137095,4060,4055,4060,4055,2035
20240711,113200,4460875495,4060,4055,4060,4055,2471
20240711,113100,4450855315,4055,4060,4060,4055,157
20240711,113000,4450218420,4060,4060,4060,4060,45
20240711,112900,4450035720,4060,4055,4060,4055,880
20240711,112800,4446467310,4055,4060,4060,4055,40
20240711,112700,4446305060,4060,4060,4060,4040,342
20240711,112600,4444917020,4060,4055,4060,4040,2353
20240711,112500,4435400835,4055,4060,4060,4055,1391
20240711,112400,4429760080,4060,4060,4060,4055,407
20240711,112300,4428107785,4060,4060,4060,4055,19280
20240711,112200,4349832485,4060,4055,4060,4055,182
20240711,112100,4349094225,4055,4060,4060,4050,3230
20240711,112000,4336001450,4060,4055,4065,4055,991
20240711,111900,4331979985,4065,4050,4065,4050,228
20240711,111800,4331055160,4050,4060,4060,4050,8215
20240711,111700,4297726710,4060,4060,4060,4060,534
20240711,111600,4295558670,4060,4060,4060,4055,2026
20240711,111500,4287335495,4060,4060,4060,4060,145
20240711,111400,4286746795,4060,4045,4060,4035,5448
20240711,111300,4264717080,4050,4060,4065,4045,12656
20240711,111200,4213454915,4055,4055,4055,4055,1143
20240711,111100,4208820050,4055,4055,4055,4055,238
20240711,111000,4207854960,4055,4060,4065,4050,2063
20240711,110900,4199490955,4060,4060,4070,4055,4914
20240711,110800,4179556185,4070,4075,4075,4060,5006
20240711,110700,4159195785,4075,4085,4085,4075,71
20240711,110600,4158906190,4085,4085,4085,4075,332
20240711,110500,4157553000,4085,4090,4090,4080,94
20240711,110400,4157169095,4080,4080,4080,4070,1320
20240711,110300,4151785495,4080,4070,4080,4070,2161
20240711,110200,4142981905,4070,4070,4070,4065,711
20240711,110100,4140088770,4070,4060,4075,4055,2674
20240711,110000,4129236755,4060,4065,4075,4055,9568
20240711,105900,4090365565,4065,4070,4080,4065,3449
20240711,105800,4076329555,4075,4085,4095,4075,5464
20240711,105700,4054058285,4085,4100,4100,4085,68
20240711,105600,4053779530,4100,4085,4100,4080,2147
20240711,105500,4045015085,4080,4085,4090,4080,1525
20240711,105400,4038790335,4090,4095,4095,4080,1112
20240711,105300,4034249015,4100,4100,4105,4085,3351
20240711,105200,4020541970,4100,4105,4105,4095,146
20240711,105100,4019943785,4110,4110,4110,4110,51
20240711,105000,4019734175,4095,4105,4105,4095,186
20240711,104900,4018971455,4090,4105,4105,4090,992
20240711,104800,4014905250,4110,4095,4110,4090,2341
20240711,104700,4005294190,4110,4095,4110,4095,2624
20240711,104600,3994529755,4095,4095,4095,4080,3183
20240711,104500,3981528480,4095,4095,4095,4085,2554
20240711,104400,3971094840,4085,4095,4095,4085,5177
20240711,104300,3949936750,4095,4090,4095,4090,2451
20240711,104200,3939909915,4090,4095,4100,4090,2064
20240711,104100,3931466630,4100,4095,4100,4095,227
20240711,104000,3930536935,4100,4100,4100,4100,470
20240711,103900,3928609935,4100,4100,4100,4100,537
20240711,103800,3926408235,4100,4095,4100,4095,1632
20240711,103700,3919721230,4090,4095,4095,4085,6190
20240711,103600,3894405375,4095,4095,4095,4090,1032
20240711,103500,3890183565,4095,4095,4095,4090,400
20240711,103400,3888546065,4095,4095,4095,4095,28
20240711,103300,3888431405,4090,4100,4100,4090,394
20240711,103200,3886819120,4100,4100,4100,4090,2834
20240711,103100,3875203200,4100,4100,4100,4100,66
20240711,103000,3874932600,4100,4095,4100,4095,1054
20240711,102900,3870613835,4105,4095,4105,4095,559
20240711,102800,3868323300,4095,4105,4110,4095,156
20240711,102700,3867683675,4105,4110,4110,4095,3184
20240711,102600,3854633500,4110,4115,4115,4105,1774
20240711,102500,3847346965,4115,4115,4115,4110,893
20240711,102400,3843672795,4115,4115,4115,4115,584
20240711,102300,3841269635,4110,4100,4115,4100,4130
20240711,102200,3824323995,4100,4095,4100,4095,145
20240711,102100,3823729750,4095,4095,4095,4090,4217
20240711,102000,3806461155,4085,4095,4095,4085,80
20240711,101900,3806133785,4100,4095,4100,4085,1196
20240711,101800,3801245195,4100,4100,4100,4090,1888
20240711,101700,3793514305,4100,4100,4100,4100,192
20240711,101600,3792727105,4100,4090,4100,4090,574
20240711,101500,3790377925,4090,4095,4100,4090,952
20240711,101400,3786478695,4095,4095,4100,4090,946
20240711,101300,3782604660,4095,4095,4095,4085,464
20240711,101200,3780708350,4095,4100,4100,4090,557
20240711,101100,3778429565,4100,4100,4105,4090,1510
20240711,101000,3772244455,4090,4090,4100,4090,6503
20240711,100900,3745645390,4090,4090,4090,4090,176
20240711,100800,3744925550,4090,4090,4090,4075,147
20240711,100700,3744325135,4090,4085,4090,4085,421
20240711,100600,3742605205,4070,4090,4090,4070,661
20240711,100500,3739909880,4085,4085,4085,4065,3272
20240711,100400,3726556025,4085,4075,4090,4070,1655
20240711,100300,3719802780,4090,4090,4090,4070,865
20240711,100200,3716271525,4090,4085,4090,4060,6029
20240711,100100,3691745260,4085,4100,4100,4060,8886
20240711,100000,3655555040,4100,4080,4100,4080,996
20240711,095900,3651476120,4095,4075,4095,4075,6455
20240711,095800,3625116605,4075,4085,4095,4070,1417
20240711,095700,3619336915,4075,4095,4095,4075,930
20240711,095600,3615541600,4085,4075,4085,4070,2881
20240711,095500,3603782080,4075,4085,4105,4070,6090
20240711,095400,3578940005,4105,4090,4105,4075,5094
20240711,095300,3558115915,4105,4090,4110,4075,6314
20240711,095200,3532306555,4110,4110,4110,4085,3947
20240711,095100,3516142705,4110,4120,4120,4095,8630
20240711,095000,3480766850,4120,4115,4120,4100,856
20240711,094900,3477254205,4120,4110,4120,4100,18358
20240711,094800,3401884940,4110,4120,4120,4110,2032
20240711,094700,3393522810,4120,4120,4125,4110,4277
20240711,094600,3375924195,4120,4115,4125,4110,1800
20240711,094500,3368518305,4115,4120,4125,4115,2542
20240711,094400,3358055510,4120,4130,4130,4115,1132
20240711,094300,3353388255,4120,4135,4135,4120,1121
20240711,094200,3348769470,4130,4120,4130,4115,3526
20240711,094100,3334250900,4120,4120,4125,4120,1230
20240711,094000,3329178205,4125,4125,4130,4110,13681
20240711,093900,3272857960,4125,4140,4140,4125,4615
20240711,093800,3253801565,4145,4135,4150,4125,6657
20240711,093700,3226284420,4145,4150,4160,4130,10882
20240711,093600,3181155745,4155,4165,4165,4155,8024
20240711,093500,3147799620,4160,4165,4165,4160,2348
20240711,093400,3138030215,4160,4180,4180,4160,4272
20240711,093300,3120243630,4165,4170,4180,4165,4159
20240711,093200,3102893060,4170,4155,4170,4150,5303
20240711,093100,3080816900,4165,4205,4205,4155,28659
20240711,093000,2961171575,4205,4200,4205,4190,11136
20240711,092900,2914393460,4200,4190,4200,4180,21571
20240711,092800,2824110020,4195,4190,4210,4190,17073
20240711,092700,2752406495,4190,4185,4200,4180,7609
20240711,092600,2720558930,4180,4225,4225,4180,9423
20240711,092500,2680914910,4215,4185,4230,4185,39793
20240711,092400,2513509065,4175,4200,4200,4170,17497
20240711,092300,2440210945,4200,4165,4200,4165,60405
20240711,092200,2187408120,4155,4135,4170,4135,36620
20240711,092100,2035348215,4135,4140,4140,4115,8113
20240711,092000,2001876315,4140,4115,4140,4105,5840
20240711,091900,1977763660,4110,4095,4110,4085,12018
20240711,091800,1928490795,4100,4100,4100,4070,4582
20240711,091700,1909771165,4105,4100,4105,4070,4302
20240711,091600,1892188405,4105,4100,4110,4070,16412
20240711,091500,1824841615,4105,4120,4120,4060,16418
20240711,091400,1757762035,4120,4100,4125,4100,5127
20240711,091300,1736692615,4095,4100,4100,4075,9556
20240711,091200,1697591735,4100,4115,4115,4080,13254
20240711,091100,1643296475,4110,4115,4120,4100,13191
20240711,091000,1589081195,4115,4165,4165,4110,17759
20240711,090900,1515684955,4140,4170,4170,4125,23215
20240711,090800,1419264460,4170,4165,4175,4150,31286
20240711,090700,1289064670,4160,4175,4185,4145,16335
20240711,090600,1221081425,4175,4155,4205,4150,65490
20240711,090500,947005145,4170,4115,4170,4095,88094
20240711,090400,583035105,4115,4090,4135,4085,35305
20240711,090300,437821340,4090,4045,4100,4030,25736
20240711,090200,333447105,4050,4030,4050,4005,9371
20240711,090100,295651085,4030,4020,4040,3990,14166
20240711,090000,238820230,4025,4060,4060,3980,58962