KissMeData/262260/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,210500,313052010,9950,9950,9950,9950,324
20240711,210400,313052010,9950,9950,9950,9950,0
20240711,210300,313052010,9950,9950,9950,9950,0
20240711,210200,313052010,9950,9950,9950,9950,0
20240711,210100,313052010,9950,9950,9950,9950,0
20240711,210000,313052010,9950,9950,9950,9950,0
20240711,205900,313052010,9950,9950,9950,9950,0
20240711,205800,313052010,9950,9950,9950,9950,0
20240711,205700,313052010,9950,9950,9950,9950,0
20240711,205600,313052010,9950,9950,9950,9950,0
20240711,205500,313052010,9950,9950,9950,9950,0
20240711,205400,313052010,9950,9950,9950,9950,0
20240711,205300,313052010,9950,9950,9950,9950,0
20240711,205200,313052010,9950,9950,9950,9950,0
20240711,205100,313052010,9950,9950,9950,9950,0
20240711,205000,313052010,9950,9950,9950,9950,0
20240711,204900,313052010,9950,9950,9950,9950,0
20240711,204800,313052010,9950,9950,9950,9950,0
20240711,204700,313052010,9950,9950,9950,9950,0
20240711,204600,313052010,9950,9950,9950,9950,0
20240711,204500,313052010,9950,9950,9950,9950,0
20240711,204400,313052010,9950,9950,9950,9950,0
20240711,204300,313052010,9950,9950,9950,9950,0
20240711,204200,313052010,9950,9950,9950,9950,0
20240711,204100,313052010,9950,9950,9950,9950,0
20240711,204000,313052010,9950,9950,9950,9950,0
20240711,203900,313052010,9950,9950,9950,9950,0
20240711,203800,313052010,9950,9950,9950,9950,0
20240711,203700,313052010,9950,9950,9950,9950,0
20240711,203600,313052010,9950,9950,9950,9950,0
20240711,203500,313052010,9950,9950,9950,9950,324
20240711,203400,313052010,9950,9950,9950,9950,0
20240711,203300,313052010,9950,9950,9950,9950,0
20240711,203200,313052010,9950,9950,9950,9950,0
20240711,203100,313052010,9950,9950,9950,9950,0
20240711,203000,313052010,9950,9950,9950,9950,0
20240711,202900,313052010,9950,9950,9950,9950,0
20240711,202800,313052010,9950,9950,9950,9950,0
20240711,202700,313052010,9950,9950,9950,9950,0
20240711,202600,313052010,9950,9950,9950,9950,0
20240711,202500,313052010,9950,9950,9950,9950,0
20240711,202400,313052010,9950,9950,9950,9950,0
20240711,202300,313052010,9950,9950,9950,9950,0
20240711,202200,313052010,9950,9950,9950,9950,0
20240711,202100,313052010,9950,9950,9950,9950,0
20240711,202000,313052010,9950,9950,9950,9950,0
20240711,201900,313052010,9950,9950,9950,9950,0
20240711,201800,313052010,9950,9950,9950,9950,0
20240711,201700,313052010,9950,9950,9950,9950,0
20240711,201600,313052010,9950,9950,9950,9950,0
20240711,201500,313052010,9950,9950,9950,9950,0
20240711,201400,313052010,9950,9950,9950,9950,0
20240711,201300,313052010,9950,9950,9950,9950,0
20240711,201200,313052010,9950,9950,9950,9950,0
20240711,201100,313052010,9950,9950,9950,9950,0
20240711,201000,313052010,9950,9950,9950,9950,0
20240711,200900,313052010,9950,9950,9950,9950,0
20240711,200800,313052010,9950,9950,9950,9950,0
20240711,200700,313052010,9950,9950,9950,9950,0
20240711,200600,313052010,9950,9950,9950,9950,0
20240711,200500,313052010,9950,9950,9950,9950,324
20240711,200400,313052010,9950,9950,9950,9950,0
20240711,200300,313052010,9950,9950,9950,9950,0
20240711,200200,313052010,9950,9950,9950,9950,0
20240711,200100,313052010,9950,9950,9950,9950,0
20240711,200000,313052010,9950,9950,9950,9950,0
20240711,195900,313052010,9950,9950,9950,9950,0
20240711,195800,313052010,9950,9950,9950,9950,0
20240711,195700,313052010,9950,9950,9950,9950,0
20240711,195600,313052010,9950,9950,9950,9950,0
20240711,195500,313052010,9950,9950,9950,9950,0
20240711,195400,313052010,9950,9950,9950,9950,0
20240711,195300,313052010,9950,9950,9950,9950,0
20240711,195200,313052010,9950,9950,9950,9950,0
20240711,195100,313052010,9950,9950,9950,9950,0
20240711,195000,313052010,9950,9950,9950,9950,0
20240711,194900,313052010,9950,9950,9950,9950,0
20240711,194800,313052010,9950,9950,9950,9950,0
20240711,194700,313052010,9950,9950,9950,9950,0
20240711,194600,313052010,9950,9950,9950,9950,0
20240711,194500,313052010,9950,9950,9950,9950,0
20240711,194400,313052010,9950,9950,9950,9950,0
20240711,194300,313052010,9950,9950,9950,9950,0
20240711,194200,313052010,9950,9950,9950,9950,0
20240711,194100,313052010,9950,9950,9950,9950,0
20240711,194000,313052010,9950,9950,9950,9950,0
20240711,193900,313052010,9950,9950,9950,9950,0
20240711,193800,313052010,9950,9950,9950,9950,0
20240711,193700,313052010,9950,9950,9950,9950,0
20240711,193600,313052010,9950,9950,9950,9950,0
20240711,193500,313052010,9950,9950,9950,9950,324
20240711,193400,313052010,9950,9950,9950,9950,0
20240711,193300,313052010,9950,9950,9950,9950,0
20240711,193200,313052010,9950,9950,9950,9950,0
20240711,193100,313052010,9950,9950,9950,9950,0
20240711,193000,313052010,9950,9950,9950,9950,0
20240711,192900,313052010,9950,9950,9950,9950,0
20240711,192800,313052010,9950,9950,9950,9950,0
20240711,192700,313052010,9950,9950,9950,9950,0
20240711,192600,313052010,9950,9950,9950,9950,0
20240711,192500,313052010,9950,9950,9950,9950,0
20240711,192400,313052010,9950,9950,9950,9950,0
20240711,192300,313052010,9950,9950,9950,9950,0
20240711,192200,313052010,9950,9950,9950,9950,0
20240711,192100,313052010,9950,9950,9950,9950,0
20240711,192000,313052010,9950,9950,9950,9950,0
20240711,191900,313052010,9950,9950,9950,9950,0
20240711,191800,313052010,9950,9950,9950,9950,0
20240711,191700,313052010,9950,9950,9950,9950,0
20240711,191600,313052010,9950,9950,9950,9950,0
20240711,191500,313052010,9950,9950,9950,9950,0
20240711,191400,313052010,9950,9950,9950,9950,0
20240711,191300,313052010,9950,9950,9950,9950,0
20240711,191200,313052010,9950,9950,9950,9950,0
20240711,191100,313052010,9950,9950,9950,9950,0
20240711,191000,313052010,9950,9950,9950,9950,0
20240711,190900,313052010,9950,9950,9950,9950,0
20240711,190800,313052010,9950,9950,9950,9950,0
20240711,190700,313052010,9950,9950,9950,9950,0
20240711,190600,313052010,9950,9950,9950,9950,0
20240711,190500,313052010,9950,9950,9950,9950,324
20240711,190400,313052010,9950,9950,9950,9950,0
20240711,190300,313052010,9950,9950,9950,9950,0
20240711,190200,313052010,9950,9950,9950,9950,0
20240711,190100,313052010,9950,9950,9950,9950,0
20240711,190000,313052010,9950,9950,9950,9950,0
20240711,185900,313052010,9950,9950,9950,9950,0
20240711,185800,313052010,9950,9950,9950,9950,0
20240711,185700,313052010,9950,9950,9950,9950,0
20240711,185600,313052010,9950,9950,9950,9950,0
20240711,185500,313052010,9950,9950,9950,9950,0
20240711,185400,313052010,9950,9950,9950,9950,0
20240711,185300,313052010,9950,9950,9950,9950,0
20240711,185200,313052010,9950,9950,9950,9950,0
20240711,185100,313052010,9950,9950,9950,9950,0
20240711,185000,313052010,9950,9950,9950,9950,0
20240711,184900,313052010,9950,9950,9950,9950,0
20240711,184800,313052010,9950,9950,9950,9950,0
20240711,184700,313052010,9950,9950,9950,9950,0
20240711,184600,313052010,9950,9950,9950,9950,0
20240711,184500,313052010,9950,9950,9950,9950,0
20240711,184400,313052010,9950,9950,9950,9950,0
20240711,184300,313052010,9950,9950,9950,9950,0
20240711,184200,313052010,9950,9950,9950,9950,0
20240711,184100,313052010,9950,9950,9950,9950,0
20240711,184000,313052010,9950,9950,9950,9950,0
20240711,183900,313052010,9950,9950,9950,9950,0
20240711,183800,313052010,9950,9950,9950,9950,0
20240711,183700,313052010,9950,9950,9950,9950,0
20240711,183600,313052010,9950,9950,9950,9950,0
20240711,183500,313052010,9950,9950,9950,9950,324
20240711,183400,313052010,9950,9950,9950,9950,0
20240711,183300,313052010,9950,9950,9950,9950,0
20240711,183200,313052010,9950,9950,9950,9950,0
20240711,183100,313052010,9950,9950,9950,9950,0
20240711,183000,313052010,9950,9950,9950,9950,0
20240711,182900,313052010,9950,9950,9950,9950,0
20240711,182800,313052010,9950,9950,9950,9950,0
20240711,182700,313052010,9950,9950,9950,9950,0
20240711,182600,313052010,9950,9950,9950,9950,0
20240711,182500,313052010,9950,9950,9950,9950,0
20240711,182400,313052010,9950,9950,9950,9950,0
20240711,182300,313052010,9950,9950,9950,9950,0
20240711,182200,313052010,9950,9950,9950,9950,0
20240711,182100,313052010,9950,9950,9950,9950,0
20240711,182000,313052010,9950,9950,9950,9950,0
20240711,181900,313052010,9950,9950,9950,9950,0
20240711,181800,313052010,9950,9950,9950,9950,0
20240711,181700,313052010,9950,9950,9950,9950,0
20240711,181600,313052010,9950,9950,9950,9950,0
20240711,181500,313052010,9950,9950,9950,9950,0
20240711,181400,313052010,9950,9950,9950,9950,0
20240711,181300,313052010,9950,9950,9950,9950,0
20240711,181200,313052010,9950,9950,9950,9950,0
20240711,181100,313052010,9950,9950,9950,9950,0
20240711,181000,313052010,9950,9950,9950,9950,0
20240711,180900,313052010,9950,9950,9950,9950,0
20240711,180800,313052010,9950,9950,9950,9950,0
20240711,180700,313052010,9950,9950,9950,9950,0
20240711,180600,313052010,9950,9950,9950,9950,0
20240711,180500,313052010,9950,9950,9950,9950,324
20240711,180400,313052010,9950,9950,9950,9950,0
20240711,180300,313052010,9950,9950,9950,9950,0
20240711,180200,313052010,9950,9950,9950,9950,0
20240711,180100,313052010,9950,9950,9950,9950,0
20240711,180000,313052010,9950,9950,9950,9950,0
20240711,175900,313052010,9950,9950,9950,9950,0
20240711,175800,313052010,9950,9950,9950,9950,0
20240711,175700,313052010,9950,9950,9950,9950,0
20240711,175600,313052010,9950,9950,9950,9950,0
20240711,175500,313052010,9950,9950,9950,9950,0
20240711,175400,313052010,9950,9950,9950,9950,0
20240711,175300,313052010,9950,9950,9950,9950,0
20240711,175200,313052010,9950,9950,9950,9950,0
20240711,175100,313052010,9950,9950,9950,9950,0
20240711,175000,313052010,9950,9950,9950,9950,0
20240711,174900,313052010,9950,9950,9950,9950,0
20240711,174800,313052010,9950,9950,9950,9950,0
20240711,174700,313052010,9950,9950,9950,9950,0
20240711,174600,313052010,9950,9950,9950,9950,0
20240711,174500,313052010,9950,9950,9950,9950,0
20240711,174400,313052010,9950,9950,9950,9950,0
20240711,174300,313052010,9950,9950,9950,9950,0
20240711,174200,313052010,9950,9950,9950,9950,0
20240711,174100,313052010,9950,9950,9950,9950,0
20240711,174000,313052010,9950,9950,9950,9950,0
20240711,173900,313052010,9950,9950,9950,9950,0
20240711,173800,313052010,9950,9950,9950,9950,0
20240711,173700,313052010,9950,9950,9950,9950,0
20240711,173600,313052010,9950,9950,9950,9950,0
20240711,173500,313052010,9950,9950,9950,9950,324
20240711,173400,313052010,9950,9950,9950,9950,0
20240711,173300,313052010,9950,9950,9950,9950,0
20240711,173200,313052010,9950,9950,9950,9950,0
20240711,173100,313052010,9950,9950,9950,9950,0
20240711,173000,313052010,9950,9950,9950,9950,0
20240711,172900,313052010,9950,9950,9950,9950,0
20240711,172800,313052010,9950,9950,9950,9950,0
20240711,172700,313052010,9950,9950,9950,9950,0
20240711,172600,313052010,9950,9950,9950,9950,0
20240711,172500,313052010,9950,9950,9950,9950,0
20240711,172400,313052010,9950,9950,9950,9950,0
20240711,172300,313052010,9950,9950,9950,9950,0
20240711,172200,313052010,9950,9950,9950,9950,0
20240711,172100,313052010,9950,9950,9950,9950,0
20240711,172000,313052010,9950,9950,9950,9950,0
20240711,171900,313052010,9950,9950,9950,9950,0
20240711,171800,313052010,9950,9950,9950,9950,0
20240711,171700,313052010,9950,9950,9950,9950,0
20240711,171600,313052010,9950,9950,9950,9950,0
20240711,171500,313052010,9950,9950,9950,9950,0
20240711,171400,313052010,9950,9950,9950,9950,0
20240711,171300,313052010,9950,9950,9950,9950,0
20240711,171200,313052010,9950,9950,9950,9950,0
20240711,171100,313052010,9950,9950,9950,9950,0
20240711,171000,313052010,9950,9950,9950,9950,0
20240711,170900,313052010,9950,9950,9950,9950,0
20240711,170800,313052010,9950,9950,9950,9950,0
20240711,170700,313052010,9950,9950,9950,9950,0
20240711,170600,313052010,9950,9950,9950,9950,0
20240711,170500,313052010,9950,9950,9950,9950,324
20240711,170400,313052010,9950,9950,9950,9950,0
20240711,170300,313052010,9950,9950,9950,9950,0
20240711,170200,313052010,9950,9950,9950,9950,0
20240711,170100,313052010,9950,9950,9950,9950,0
20240711,170000,313052010,9950,9950,9950,9950,0
20240711,165900,313052010,9950,9950,9950,9950,0
20240711,165800,313052010,9950,9950,9950,9950,0
20240711,165700,313052010,9950,9950,9950,9950,0
20240711,165600,313052010,9950,9950,9950,9950,0
20240711,165500,313052010,9950,9950,9950,9950,0
20240711,165400,313052010,9950,9950,9950,9950,0
20240711,165300,313052010,9950,9950,9950,9950,0
20240711,165200,313052010,9950,9950,9950,9950,0
20240711,165100,313052010,9950,9950,9950,9950,0
20240711,165000,313052010,9950,9950,9950,9950,0
20240711,164900,313052010,9950,9950,9950,9950,0
20240711,164800,313052010,9950,9950,9950,9950,0
20240711,164700,313052010,9950,9950,9950,9950,0
20240711,164600,313052010,9950,9950,9950,9950,0
20240711,164500,313052010,9950,9950,9950,9950,0
20240711,164400,313052010,9950,9950,9950,9950,0
20240711,164300,313052010,9950,9950,9950,9950,0
20240711,164200,313052010,9950,9950,9950,9950,0
20240711,164100,313052010,9950,9950,9950,9950,0
20240711,164000,313052010,9950,9950,9950,9950,0
20240711,163900,313052010,9950,9950,9950,9950,0
20240711,163800,313052010,9950,9950,9950,9950,0
20240711,163700,313052010,9950,9950,9950,9950,0
20240711,163600,313052010,9950,9950,9950,9950,0
20240711,163500,313052010,9950,9950,9950,9950,324
20240711,163400,313052010,9950,9950,9950,9950,0
20240711,163300,313052010,9950,9950,9950,9950,0
20240711,163200,313052010,9950,9950,9950,9950,0
20240711,163100,313052010,9950,9950,9950,9950,0
20240711,163000,313052010,9950,9950,9950,9950,0
20240711,162900,313052010,9950,9950,9950,9950,0
20240711,162800,313052010,9950,9950,9950,9950,0
20240711,162700,313052010,9950,9950,9950,9950,0
20240711,162600,313052010,9950,9950,9950,9950,0
20240711,162500,313052010,9950,9950,9950,9950,0
20240711,162400,313052010,9950,9950,9950,9950,0
20240711,162300,313052010,9950,9950,9950,9950,0
20240711,162200,313052010,9950,9950,9950,9950,0
20240711,162100,313052010,9950,9950,9950,9950,0
20240711,162000,313052010,9950,9950,9950,9950,0
20240711,161900,313052010,9950,9950,9950,9950,0
20240711,161800,313052010,9950,9950,9950,9950,0
20240711,161700,313052010,9950,9950,9950,9950,0
20240711,161600,313052010,9950,9950,9950,9950,0
20240711,161500,313052010,9950,9950,9950,9950,0
20240711,161400,313052010,9950,9950,9950,9950,0
20240711,161300,313052010,9950,9950,9950,9950,0
20240711,161200,313052010,9950,9950,9950,9950,0
20240711,161100,313052010,9950,9950,9950,9950,0
20240711,161000,313052010,9950,9950,9950,9950,0
20240711,160900,313052010,9950,9950,9950,9950,0
20240711,160800,313052010,9950,9950,9950,9950,0
20240711,160700,313052010,9950,9950,9950,9950,0
20240711,160600,313052010,9950,9950,9950,9950,0
20240711,160500,313052010,9950,9950,9950,9950,324
20240711,160400,313052010,9950,9950,9950,9950,0
20240711,160300,313052010,9950,9950,9950,9950,0
20240711,160200,313052010,9950,9950,9950,9950,0
20240711,160100,313052010,9950,9950,9950,9950,0
20240711,160000,313052010,9950,9950,9950,9950,0
20240711,155900,313052010,9950,9950,9950,9950,0
20240711,155800,313052010,9950,9950,9950,9950,0
20240711,155700,313052010,9950,9950,9950,9950,0
20240711,155600,313052010,9950,9950,9950,9950,0
20240711,155500,313052010,9950,9950,9950,9950,0
20240711,155400,313052010,9950,9950,9950,9950,0
20240711,155300,313052010,9950,9950,9950,9950,0
20240711,155200,313052010,9950,9950,9950,9950,0
20240711,155100,313052010,9950,9950,9950,9950,0
20240711,155000,313052010,9950,9950,9950,9950,0
20240711,154900,313052010,9950,9950,9950,9950,0
20240711,154800,313052010,9950,9950,9950,9950,0
20240711,154700,313052010,9950,9950,9950,9950,0
20240711,154600,313052010,9950,9950,9950,9950,0
20240711,154500,313052010,9950,9950,9950,9950,0
20240711,154400,313052010,9950,9950,9950,9950,0
20240711,154300,313052010,9950,9950,9950,9950,0
20240711,154200,313052010,9950,9950,9950,9950,0
20240711,154100,313052010,9950,9950,9950,9950,0
20240711,154000,313052010,9950,9950,9950,9950,0
20240711,153900,313052010,9950,9950,9950,9950,0
20240711,153800,313052010,9950,9950,9950,9950,0
20240711,153700,313052010,9950,9950,9950,9950,0
20240711,153600,313052010,9950,9950,9950,9950,0
20240711,153500,313052010,9950,9950,9950,9950,324
20240711,153400,313052010,9950,9950,9950,9950,0
20240711,153300,313052010,9950,9950,9950,9950,0
20240711,153200,313052010,9950,9950,9950,9950,0
20240711,153100,313052010,9950,9950,9950,9950,0
20240711,153000,313052010,9950,9950,9950,9950,324
20240711,152900,309828210,9980,9980,9980,9980,0
20240711,152800,309828210,9980,9980,9980,9980,0
20240711,152700,309828210,9980,9980,9980,9980,0
20240711,152600,309828210,9980,9980,9980,9980,0
20240711,152500,309828210,9980,9980,9980,9980,0
20240711,152400,309828210,9980,9980,9980,9980,0
20240711,152300,309828210,9980,9980,9980,9980,0
20240711,152200,309828210,9980,9980,9980,9980,0
20240711,152100,309828210,9980,9980,9980,9980,0
20240711,152000,309828210,9980,9980,9980,9980,0
20240711,151900,309828210,9980,9920,9980,9920,9
20240711,151800,309738870,9910,9910,9910,9910,0
20240711,151700,309738870,9910,9920,9920,9910,78
20240711,151600,308965800,9920,9920,9920,9920,0
20240711,151500,308965800,9920,9960,9960,9920,2046
20240711,151400,288597760,9960,9940,9970,9940,1767
20240711,151300,270995210,9960,9960,9960,9960,0
20240711,151200,270995210,9960,9960,9960,9960,0
20240711,151100,270995210,9960,9960,9960,9960,0
20240711,151000,270995210,9960,9920,9960,9920,83
20240711,150900,270171770,9920,9920,9920,9920,0
20240711,150800,270171770,9920,9920,9920,9920,100
20240711,150700,269179770,9960,9960,9960,9960,1
20240711,150600,269169810,9920,9920,9920,9920,60
20240711,150500,268574610,9920,9920,9920,9920,100
20240711,150400,267582610,9920,9920,9920,9920,0
20240711,150300,267582610,9920,9920,9920,9920,0
20240711,150200,267582610,9920,9920,9920,9920,0
20240711,150100,267582610,9920,9920,9920,9920,0
20240711,150000,267582610,9920,9920,9920,9920,0
20240711,145900,267582610,9920,9920,9920,9920,159
20240711,145800,266005330,9920,9920,9920,9920,0
20240711,145700,266005330,9920,9920,9920,9920,0
20240711,145600,266005330,9920,9920,9920,9920,1
20240711,145500,265995410,9910,9910,9910,9910,0
20240711,145400,265995410,9910,9970,9970,9910,36
20240711,145300,265638390,9980,9980,9980,9980,0
20240711,145200,265638390,9980,9990,9990,9980,373
20240711,145100,261912870,10000,10000,10000,10000,41
20240711,145000,261502870,10000,10000,10000,10000,30
20240711,144900,261202870,10000,10000,10000,10000,3
20240711,144800,261172870,10000,10000,10000,10000,40
20240711,144700,260772870,10010,10010,10010,10010,0
20240711,144600,260772870,10010,10000,10010,10000,120
20240711,144500,259572530,10000,10000,10000,10000,0
20240711,144400,259572530,10000,10000,10000,10000,0
20240711,144300,259572530,10000,10000,10000,10000,0
20240711,144200,259572530,10000,10000,10000,10000,0
20240711,144100,259572530,10000,10000,10000,10000,0
20240711,144000,259572530,10000,10000,10000,10000,0
20240711,143900,259572530,10000,10000,10000,10000,0
20240711,143800,259572530,10000,10000,10000,10000,1
20240711,143700,259562530,10000,10000,10000,10000,0
20240711,143600,259562530,10000,10000,10000,10000,131
20240711,143500,258252530,9990,9990,9990,9990,25
20240711,143400,258002780,10020,10020,10020,10020,0
20240711,143300,258002780,10020,9920,10040,9920,7543
20240711,143200,182748800,9870,9870,9870,9870,0
20240711,143100,182748800,9870,9870,9870,9870,0
20240711,143000,182748800,9870,9900,9900,9870,110
20240711,142900,181662380,9900,9900,9900,9900,36
20240711,142800,181305980,9900,9900,9900,9900,3
20240711,142700,181276280,9900,9900,9900,9900,1
20240711,142600,181266380,9900,9900,9900,9900,0
20240711,142500,181266380,9900,9900,9900,9900,0
20240711,142400,181266380,9900,9880,9900,9880,150
20240711,142300,179782880,9840,9840,9840,9840,0
20240711,142200,179782880,9840,9840,9840,9840,0
20240711,142100,179782880,9840,9840,9840,9840,0
20240711,142000,179782880,9840,9840,9840,9840,0
20240711,141900,179782880,9840,9840,9840,9840,0
20240711,141800,179782880,9840,9840,9840,9840,90
20240711,141700,178897280,9840,9840,9840,9840,0
20240711,141600,178897280,9840,9840,9840,9840,30
20240711,141500,178602080,9840,9840,9840,9840,10
20240711,141400,178503680,9880,9880,9880,9880,0
20240711,141300,178503680,9880,9880,9880,9880,0
20240711,141200,178503680,9880,9880,9880,9880,0
20240711,141100,178503680,9880,9830,9880,9830,82
20240711,141000,177697520,9830,9830,9830,9830,0
20240711,140900,177697520,9830,9850,9850,9830,1082
20240711,140800,167054800,9850,9850,9850,9850,0
20240711,140700,167054800,9850,9850,9850,9850,0
20240711,140600,167054800,9850,9850,9850,9850,0
20240711,140500,167054800,9850,9850,9850,9850,0
20240711,140400,167054800,9850,9850,9850,9850,57
20240711,140300,166493350,9850,9850,9850,9850,1
20240711,140200,166483500,9850,9850,9850,9850,0
20240711,140100,166483500,9850,9850,9850,9850,0
20240711,140000,166483500,9850,9860,9860,9850,85
20240711,135900,165646240,9860,9860,9860,9860,75
20240711,135800,164906740,9860,9860,9860,9860,50
20240711,135700,164413740,9870,9870,9870,9870,0
20240711,135600,164413740,9870,9870,9870,9870,0
20240711,135500,164413740,9870,9870,9870,9870,0
20240711,135400,164413740,9870,9870,9870,9870,60
20240711,135300,163821540,9870,9870,9870,9870,43
20240711,135200,163397130,9850,9850,9850,9850,0
20240711,135100,163397130,9850,9890,9890,9850,200
20240711,135000,161426250,9890,9890,9890,9890,158
20240711,134900,159863630,9890,9890,9890,9890,0
20240711,134800,159863630,9890,9890,9890,9890,0
20240711,134700,159863630,9890,9890,9890,9890,0
20240711,134600,159863630,9890,9890,9890,9890,57
20240711,134500,159299900,9890,9890,9890,9890,0
20240711,134400,159299900,9890,9890,9890,9890,0
20240711,134300,159299900,9890,9890,9890,9890,30
20240711,134200,159003200,9890,9930,9930,9890,56
20240711,134100,158449280,9950,9950,9950,9950,0
20240711,134000,158449280,9950,9950,9950,9950,0
20240711,133900,158449280,9950,9950,9950,9950,1
20240711,133800,158439330,9880,9880,9880,9880,58
20240711,133700,157866290,9880,9890,9890,9880,3
20240711,133600,157836640,9850,9850,9850,9850,0
20240711,133500,157836640,9850,9850,9850,9850,0
20240711,133400,157836640,9850,9940,9940,9850,5510
20240711,133300,103370400,9940,9940,9940,9940,0
20240711,133200,103370400,9940,9940,9940,9940,0
20240711,133100,103370400,9940,9950,9950,9940,248
20240711,133000,100903060,9950,9950,9950,9950,71
20240711,132900,100196610,9960,9960,9960,9960,2
20240711,132800,100176690,9950,9950,9950,9950,0
20240711,132700,100176690,9950,9950,9950,9950,67
20240711,132600,99510040,9960,9960,9960,9960,0
20240711,132500,99510040,9960,9960,9960,9960,21
20240711,132400,99300880,9960,9960,9960,9960,0
20240711,132300,99300880,9960,9960,9960,9960,50
20240711,132200,98802880,9950,9960,9960,9950,53
20240711,132100,98275010,9960,9960,9960,9960,0
20240711,132000,98275010,9960,9960,9960,9960,0
20240711,131900,98275010,9960,9960,9960,9960,0
20240711,131800,98275010,9960,9960,9960,9960,0
20240711,131700,98275010,9960,9960,9960,9960,10
20240711,131600,98175410,9960,9960,9960,9960,1
20240711,131500,98165450,9950,9950,9950,9950,148
20240711,131400,96692850,9950,9950,9950,9950,0
20240711,131300,96692850,9950,9950,9950,9950,50
20240711,131200,96195350,9960,9960,9960,9960,0
20240711,131100,96195350,9960,9960,9960,9960,2
20240711,131000,96175430,9940,9940,9940,9940,0
20240711,130900,96175430,9940,9940,9940,9940,0
20240711,130800,96175430,9940,9940,9940,9940,0
20240711,130700,96175430,9940,9950,9950,9940,67
20240711,130600,95509380,9950,9950,9950,9950,0
20240711,130500,95509380,9950,9950,9950,9950,10
20240711,130400,95409880,9970,9970,9970,9970,0
20240711,130300,95409880,9970,9970,9970,9970,158
20240711,130200,93834620,9970,9960,9970,9960,350
20240711,130100,90347640,9950,9950,9950,9950,14
20240711,130000,90208340,9950,9950,9950,9950,0
20240711,125900,90208340,9950,9950,9950,9950,48
20240711,125800,89730740,9960,9960,9960,9960,10
20240711,125700,89631140,9960,9960,9960,9960,0
20240711,125600,89631140,9960,9960,9960,9960,10
20240711,125500,89531540,9960,9960,9960,9960,1
20240711,125400,89521580,9960,9950,9960,9950,211
20240711,125300,87420130,9950,9950,9950,9950,0
20240711,125200,87420130,9950,9950,9950,9950,10
20240711,125100,87320630,9950,9960,9960,9950,49
20240711,125000,86832970,9960,9960,9960,9960,0
20240711,124900,86832970,9960,9960,9960,9960,10
20240711,124800,86733370,9960,9960,9960,9960,0
20240711,124700,86733370,9960,9960,9960,9960,0
20240711,124600,86733370,9960,9960,9960,9960,0
20240711,124500,86733370,9960,9960,9960,9960,0
20240711,124400,86733370,9960,9960,9960,9960,0
20240711,124300,86733370,9960,9960,9960,9960,0
20240711,124200,86733370,9960,9960,9960,9960,0
20240711,124100,86733370,9960,9960,9960,9960,0
20240711,124000,86733370,9960,9960,9960,9960,0
20240711,123900,86733370,9960,9960,9960,9960,0
20240711,123800,86733370,9960,9960,9960,9960,0
20240711,123700,86733370,9960,9960,9960,9960,0
20240711,123600,86733370,9960,9960,9960,9960,0
20240711,123500,86733370,9960,9960,9960,9960,5
20240711,123400,86683570,9960,9960,9960,9960,0
20240711,123300,86683570,9960,9960,9960,9960,0
20240711,123200,86683570,9960,9960,9960,9960,100
20240711,123100,85687570,9960,9960,9960,9960,0
20240711,123000,85687570,9960,9960,9960,9960,0
20240711,122900,85687570,9960,9960,9960,9960,0
20240711,122800,85687570,9960,9960,9960,9960,29
20240711,122700,85398730,9940,9950,9950,9940,72
20240711,122600,84682340,9960,9960,9960,9960,0
20240711,122500,84682340,9960,9960,9960,9960,0
20240711,122400,84682340,9960,9960,9960,9960,20
20240711,122300,84483140,9960,9960,9960,9960,20
20240711,122200,84283940,9960,9960,9960,9960,0
20240711,122100,84283940,9960,9960,9960,9960,1
20240711,122000,84273980,9960,9960,9960,9960,0
20240711,121900,84273980,9960,9960,9960,9960,0
20240711,121800,84273980,9960,9960,9960,9960,1
20240711,121700,84264020,9940,9940,9940,9940,0
20240711,121600,84264020,9940,9940,9940,9940,0
20240711,121500,84264020,9940,9940,9940,9940,1
20240711,121400,84254080,9950,9950,9950,9950,0
20240711,121300,84254080,9950,9950,9950,9950,180
20240711,121200,82463080,9950,9950,9950,9950,0
20240711,121100,82463080,9950,9950,9950,9950,0
20240711,121000,82463080,9950,9950,9950,9950,0
20240711,120900,82463080,9950,9950,9950,9950,0
20240711,120800,82463080,9950,9950,9950,9950,0
20240711,120700,82463080,9950,9950,9950,9950,0
20240711,120600,82463080,9950,9950,9950,9950,0
20240711,120500,82463080,9950,9960,9960,9950,2
20240711,120400,82443170,9960,9960,9960,9960,82
20240711,120300,81626450,9980,9970,9980,9970,95
20240711,120200,80679290,9970,9970,9970,9970,0
20240711,120100,80679290,9970,9970,9970,9970,0
20240711,120000,80679290,9970,9970,9970,9970,1
20240711,115900,80669320,9970,9970,9970,9970,0
20240711,115800,80669320,9970,9970,9970,9970,7
20240711,115700,80599530,9970,9970,9970,9970,10
20240711,115600,80499830,9970,9970,9970,9970,0
20240711,115500,80499830,9970,9970,9970,9970,1
20240711,115400,80489860,9970,9970,9970,9970,10
20240711,115300,80390160,9970,9970,9970,9970,0
20240711,115200,80390160,9970,9970,9970,9970,0
20240711,115100,80390160,9970,9970,9970,9970,1
20240711,115000,80380190,9950,9950,9950,9950,0
20240711,114900,80380190,9950,9950,9950,9950,0
20240711,114800,80380190,9950,9950,9950,9950,0
20240711,114700,80380190,9950,9950,9950,9950,0
20240711,114600,80380190,9950,9950,9950,9950,0
20240711,114500,80380190,9950,9950,9950,9950,0
20240711,114400,80380190,9950,9950,9950,9950,101
20240711,114300,79375240,9960,9960,9960,9960,1
20240711,114200,79365280,9960,9960,9960,9960,0
20240711,114100,79365280,9960,9960,9960,9960,0
20240711,114000,79365280,9960,9960,9960,9960,0
20240711,113900,79365280,9960,9960,9960,9960,0
20240711,113800,79365280,9960,9960,9960,9960,38
20240711,113700,78986800,9960,9960,9960,9960,10
20240711,113600,78887200,9960,9960,9960,9960,0
20240711,113500,78887200,9960,9960,9960,9960,0
20240711,113400,78887200,9960,9960,9960,9960,168
20240711,113300,77213920,9960,9960,9960,9960,0
20240711,113200,77213920,9960,9960,9960,9960,0
20240711,113100,77213920,9960,9960,9960,9960,0
20240711,113000,77213920,9960,9960,9960,9960,50
20240711,112900,76715920,9970,9970,9970,9970,10
20240711,112800,76616220,9970,9970,9970,9970,0
20240711,112700,76616220,9970,9970,9970,9970,0
20240711,112600,76616220,9970,9970,9970,9970,1
20240711,112500,76606250,9980,9980,9980,9980,0
20240711,112400,76606250,9980,9980,9980,9980,149
20240711,112300,75119230,9980,9980,9980,9980,1
20240711,112200,75109250,9960,9960,9960,9960,77
20240711,112100,74342330,9970,9980,9980,9970,40
20240711,112000,73943430,9980,9980,9980,9980,4
20240711,111900,73903510,9970,9970,9970,9970,0
20240711,111800,73903510,9970,9970,9970,9970,78
20240711,111700,73125850,9970,9970,9970,9970,0
20240711,111600,73125850,9970,9970,9970,9970,1
20240711,111500,73115880,9970,9970,9970,9970,5
20240711,111400,73066030,9960,9960,9970,9960,297
20240711,111300,70107740,9960,9960,9960,9960,0
20240711,111200,70107740,9960,9960,9960,9960,0
20240711,111100,70107740,9960,9960,9960,9960,1
20240711,111000,70097780,9960,9960,9960,9960,0
20240711,110900,70097780,9960,9960,9960,9960,0
20240711,110800,70097780,9960,9960,9960,9960,9
20240711,110700,70008140,9960,9960,9970,9960,421
20240711,110600,65813930,9950,9950,9950,9950,1
20240711,110500,65803980,9950,9950,9950,9950,45
20240711,110400,65356230,9940,9940,9940,9940,4
20240711,110300,65316470,9940,9940,9940,9940,0
20240711,110200,65316470,9940,9940,9940,9940,6
20240711,110100,65256830,9930,9930,9930,9930,0
20240711,110000,65256830,9930,9940,9940,9930,60
20240711,105900,64660450,9940,9940,9940,9940,1
20240711,105800,64650510,9940,9940,9940,9940,12
20240711,105700,64531230,9950,9950,9950,9950,355
20240711,105600,60998980,9950,9950,9950,9950,1
20240711,105500,60989030,9950,9940,9950,9940,186
20240711,105400,59138740,9950,9950,9950,9950,0
20240711,105300,59138740,9950,9950,9950,9950,200
20240711,105200,57148740,9950,9950,9950,9950,180
20240711,105100,55357740,9950,9950,9950,9950,0
20240711,105000,55357740,9950,9950,9950,9950,270
20240711,104900,52671240,9950,9930,9950,9930,200
20240711,104800,50683740,9920,9910,9920,9910,130
20240711,104700,49394340,9900,9900,9900,9900,0
20240711,104600,49394340,9900,9900,9900,9900,70
20240711,104500,48701340,9900,9900,9900,9900,0
20240711,104400,48701340,9900,9900,9900,9900,0
20240711,104300,48701340,9900,9900,9900,9900,1
20240711,104200,48691440,9900,9900,9900,9900,0
20240711,104100,48691440,9900,9890,9900,9890,132
20240711,104000,47384750,9890,9890,9890,9890,42
20240711,103900,46969370,9880,9890,9890,9880,51
20240711,103800,46465480,9880,9880,9880,9880,5
20240711,103700,46416080,9880,9880,9880,9880,0
20240711,103600,46416080,9880,9880,9880,9880,0
20240711,103500,46416080,9880,9890,9890,9880,10
20240711,103400,46317270,9900,9900,9900,9900,0
20240711,103300,46317270,9900,9900,9900,9900,10
20240711,103200,46218270,9880,9900,9900,9880,97
20240711,103100,45259890,9900,9900,9900,9900,2
20240711,103000,45240090,9900,9900,9900,9900,0
20240711,102900,45240090,9900,9900,9900,9900,0
20240711,102800,45240090,9900,9900,9900,9900,0
20240711,102700,45240090,9900,9900,9900,9900,0
20240711,102600,45240090,9900,9900,9900,9900,1
20240711,102500,45230190,9880,9880,9880,9880,0
20240711,102400,45230190,9880,9880,9880,9880,0
20240711,102300,45230190,9880,9880,9880,9880,0
20240711,102200,45230190,9880,9880,9880,9880,0
20240711,102100,45230190,9880,9880,9880,9880,0
20240711,102000,45230190,9880,9880,9880,9880,500
20240711,101900,40290190,9900,9900,9900,9900,0
20240711,101800,40290190,9900,9900,9900,9900,1
20240711,101700,40280290,9900,9900,9900,9900,0
20240711,101600,40280290,9900,9900,9900,9900,0
20240711,101500,40280290,9900,9900,9900,9900,4
20240711,101400,40240690,9900,9900,9900,9900,0
20240711,101300,40240690,9900,9900,9900,9900,30
20240711,101200,39943690,9900,9890,9900,9880,251
20240711,101100,37463770,9900,9900,9900,9900,0
20240711,101000,37463770,9900,9900,9900,9900,0
20240711,100900,37463770,9900,9900,9900,9900,0
20240711,100800,37463770,9900,9900,9900,9900,0
20240711,100700,37463770,9900,9900,9900,9900,1
20240711,100600,37453870,9900,9900,9900,9900,0
20240711,100500,37453870,9900,9890,9900,9890,101
20240711,100400,36454680,9890,9890,9890,9890,289
20240711,100300,33596470,9890,9890,9890,9890,0
20240711,100200,33596470,9890,9890,9890,9890,14
20240711,100100,33458010,9890,9890,9890,9890,158
20240711,100000,31895390,9890,9880,9890,9880,405
20240711,095900,27890310,9880,9880,9880,9880,0
20240711,095800,27890310,9880,9880,9880,9880,0
20240711,095700,27890310,9880,9880,9880,9870,44
20240711,095600,27455990,9880,9880,9880,9880,1
20240711,095500,27446110,9880,9890,9890,9880,14
20240711,095400,27307680,9880,9880,9880,9880,11
20240711,095300,27199000,9880,9880,9880,9880,6
20240711,095200,27139720,9880,9880,9880,9880,0
20240711,095100,27139720,9880,9880,9880,9880,31
20240711,095000,26833440,9880,9870,9880,9870,11
20240711,094900,26724850,9870,9870,9870,9870,0
20240711,094800,26724850,9870,9870,9870,9870,0
20240711,094700,26724850,9870,9870,9870,9870,9
20240711,094600,26636020,9890,9890,9890,9890,0
20240711,094500,26636020,9890,9890,9890,9890,0
20240711,094400,26636020,9890,9890,9890,9890,0
20240711,094300,26636020,9890,9890,9890,9890,10
20240711,094200,26537120,9890,9890,9890,9890,0
20240711,094100,26537120,9890,9890,9890,9890,4
20240711,094000,26497560,9890,9890,9890,9890,5
20240711,093900,26448110,9890,9890,9890,9890,0
20240711,093800,26448110,9890,9870,9890,9870,3
20240711,093700,26418480,9870,9870,9870,9870,0
20240711,093600,26418480,9870,9870,9870,9870,1
20240711,093500,26408610,9870,9870,9870,9870,5
20240711,093400,26359260,9870,9880,9880,9870,6
20240711,093300,26299990,9880,9880,9880,9880,0
20240711,093200,26299990,9880,9880,9880,9880,5
20240711,093100,26250590,9890,9890,9890,9890,2
20240711,093000,26230810,9890,9880,9890,9880,11
20240711,092900,26122120,9890,9890,9890,9890,0
20240711,092800,26122120,9890,9880,9890,9880,301
20240711,092700,23148230,9890,9890,9890,9890,3
20240711,092600,23118560,9880,9880,9880,9880,0
20240711,092500,23118560,9880,9880,9880,9880,500
20240711,092400,18178560,9880,9880,9880,9880,0
20240711,092300,18178560,9880,9890,9890,9880,41
20240711,092200,17773180,9890,9890,9890,9890,0
20240711,092100,17773180,9890,9890,9890,9890,136
20240711,092000,16428140,9890,9890,9890,9890,1
20240711,091900,16418250,9890,9890,9890,9890,103
20240711,091800,15399580,9890,9890,9890,9890,0
20240711,091700,15399580,9890,9900,9900,9890,56
20240711,091600,14845680,9900,9900,9900,9900,14
20240711,091500,14707080,9900,9900,9900,9900,0
20240711,091400,14707080,9900,9900,9900,9900,0
20240711,091300,14707080,9900,9930,9930,9900,59
20240711,091200,14121450,9930,9930,9930,9930,101
20240711,091100,13118520,9930,9940,9940,9930,6
20240711,091000,13058930,9950,9900,9950,9900,121
20240711,090900,11860070,9920,9890,9920,9890,91
20240711,090800,10958240,9880,9880,9880,9880,0
20240711,090700,10958240,9880,9870,9880,9870,20
20240711,090600,10760650,9870,9870,9870,9870,0
20240711,090500,10760650,9870,9870,9870,9870,65
20240711,090400,10119100,9870,9880,9880,9870,178
20240711,090300,8360960,9870,9870,9870,9870,71
20240711,090200,7660190,9880,9880,9880,9880,15
20240711,090100,7511990,9830,9840,9840,9830,497
20240711,090000,2626340,9840,9830,9840,9830,267