KissMeData/265560/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,210700,498655880,8810,8810,8810,8810,959
20240711,210600,498655880,8810,8810,8810,8810,0
20240711,210500,498655880,8810,8810,8810,8810,0
20240711,210400,498655880,8810,8810,8810,8810,0
20240711,210300,498655880,8810,8810,8810,8810,0
20240711,210200,498655880,8810,8810,8810,8810,0
20240711,210100,498655880,8810,8810,8810,8810,0
20240711,210000,498655880,8810,8810,8810,8810,0
20240711,205900,498655880,8810,8810,8810,8810,0
20240711,205800,498655880,8810,8810,8810,8810,0
20240711,205700,498655880,8810,8810,8810,8810,0
20240711,205600,498655880,8810,8810,8810,8810,0
20240711,205500,498655880,8810,8810,8810,8810,0
20240711,205400,498655880,8810,8810,8810,8810,0
20240711,205300,498655880,8810,8810,8810,8810,0
20240711,205200,498655880,8810,8810,8810,8810,0
20240711,205100,498655880,8810,8810,8810,8810,0
20240711,205000,498655880,8810,8810,8810,8810,0
20240711,204900,498655880,8810,8810,8810,8810,0
20240711,204800,498655880,8810,8810,8810,8810,0
20240711,204700,498655880,8810,8810,8810,8810,0
20240711,204600,498655880,8810,8810,8810,8810,0
20240711,204500,498655880,8810,8810,8810,8810,0
20240711,204400,498655880,8810,8810,8810,8810,0
20240711,204300,498655880,8810,8810,8810,8810,0
20240711,204200,498655880,8810,8810,8810,8810,0
20240711,204100,498655880,8810,8810,8810,8810,0
20240711,204000,498655880,8810,8810,8810,8810,0
20240711,203900,498655880,8810,8810,8810,8810,0
20240711,203800,498655880,8810,8810,8810,8810,0
20240711,203700,498655880,8810,8810,8810,8810,959
20240711,203600,498655880,8810,8810,8810,8810,0
20240711,203500,498655880,8810,8810,8810,8810,0
20240711,203400,498655880,8810,8810,8810,8810,0
20240711,203300,498655880,8810,8810,8810,8810,0
20240711,203200,498655880,8810,8810,8810,8810,0
20240711,203100,498655880,8810,8810,8810,8810,0
20240711,203000,498655880,8810,8810,8810,8810,0
20240711,202900,498655880,8810,8810,8810,8810,0
20240711,202800,498655880,8810,8810,8810,8810,0
20240711,202700,498655880,8810,8810,8810,8810,0
20240711,202600,498655880,8810,8810,8810,8810,0
20240711,202500,498655880,8810,8810,8810,8810,0
20240711,202400,498655880,8810,8810,8810,8810,0
20240711,202300,498655880,8810,8810,8810,8810,0
20240711,202200,498655880,8810,8810,8810,8810,0
20240711,202100,498655880,8810,8810,8810,8810,0
20240711,202000,498655880,8810,8810,8810,8810,0
20240711,201900,498655880,8810,8810,8810,8810,0
20240711,201800,498655880,8810,8810,8810,8810,0
20240711,201700,498655880,8810,8810,8810,8810,0
20240711,201600,498655880,8810,8810,8810,8810,0
20240711,201500,498655880,8810,8810,8810,8810,0
20240711,201400,498655880,8810,8810,8810,8810,0
20240711,201300,498655880,8810,8810,8810,8810,0
20240711,201200,498655880,8810,8810,8810,8810,0
20240711,201100,498655880,8810,8810,8810,8810,0
20240711,201000,498655880,8810,8810,8810,8810,0
20240711,200900,498655880,8810,8810,8810,8810,0
20240711,200800,498655880,8810,8810,8810,8810,0
20240711,200700,498655880,8810,8810,8810,8810,959
20240711,200600,498655880,8810,8810,8810,8810,0
20240711,200500,498655880,8810,8810,8810,8810,0
20240711,200400,498655880,8810,8810,8810,8810,0
20240711,200300,498655880,8810,8810,8810,8810,0
20240711,200200,498655880,8810,8810,8810,8810,0
20240711,200100,498655880,8810,8810,8810,8810,0
20240711,200000,498655880,8810,8810,8810,8810,0
20240711,195900,498655880,8810,8810,8810,8810,0
20240711,195800,498655880,8810,8810,8810,8810,0
20240711,195700,498655880,8810,8810,8810,8810,0
20240711,195600,498655880,8810,8810,8810,8810,0
20240711,195500,498655880,8810,8810,8810,8810,0
20240711,195400,498655880,8810,8810,8810,8810,0
20240711,195300,498655880,8810,8810,8810,8810,0
20240711,195200,498655880,8810,8810,8810,8810,0
20240711,195100,498655880,8810,8810,8810,8810,0
20240711,195000,498655880,8810,8810,8810,8810,0
20240711,194900,498655880,8810,8810,8810,8810,0
20240711,194800,498655880,8810,8810,8810,8810,0
20240711,194700,498655880,8810,8810,8810,8810,0
20240711,194600,498655880,8810,8810,8810,8810,0
20240711,194500,498655880,8810,8810,8810,8810,0
20240711,194400,498655880,8810,8810,8810,8810,0
20240711,194300,498655880,8810,8810,8810,8810,0
20240711,194200,498655880,8810,8810,8810,8810,0
20240711,194100,498655880,8810,8810,8810,8810,0
20240711,194000,498655880,8810,8810,8810,8810,0
20240711,193900,498655880,8810,8810,8810,8810,0
20240711,193800,498655880,8810,8810,8810,8810,0
20240711,193700,498655880,8810,8810,8810,8810,959
20240711,193600,498655880,8810,8810,8810,8810,0
20240711,193500,498655880,8810,8810,8810,8810,0
20240711,193400,498655880,8810,8810,8810,8810,0
20240711,193300,498655880,8810,8810,8810,8810,0
20240711,193200,498655880,8810,8810,8810,8810,0
20240711,193100,498655880,8810,8810,8810,8810,0
20240711,193000,498655880,8810,8810,8810,8810,0
20240711,192900,498655880,8810,8810,8810,8810,0
20240711,192800,498655880,8810,8810,8810,8810,0
20240711,192700,498655880,8810,8810,8810,8810,0
20240711,192600,498655880,8810,8810,8810,8810,0
20240711,192500,498655880,8810,8810,8810,8810,0
20240711,192400,498655880,8810,8810,8810,8810,0
20240711,192300,498655880,8810,8810,8810,8810,0
20240711,192200,498655880,8810,8810,8810,8810,0
20240711,192100,498655880,8810,8810,8810,8810,0
20240711,192000,498655880,8810,8810,8810,8810,0
20240711,191900,498655880,8810,8810,8810,8810,0
20240711,191800,498655880,8810,8810,8810,8810,0
20240711,191700,498655880,8810,8810,8810,8810,0
20240711,191600,498655880,8810,8810,8810,8810,0
20240711,191500,498655880,8810,8810,8810,8810,0
20240711,191400,498655880,8810,8810,8810,8810,0
20240711,191300,498655880,8810,8810,8810,8810,0
20240711,191200,498655880,8810,8810,8810,8810,0
20240711,191100,498655880,8810,8810,8810,8810,0
20240711,191000,498655880,8810,8810,8810,8810,0
20240711,190900,498655880,8810,8810,8810,8810,0
20240711,190800,498655880,8810,8810,8810,8810,0
20240711,190700,498655880,8810,8810,8810,8810,959
20240711,190600,498655880,8810,8810,8810,8810,0
20240711,190500,498655880,8810,8810,8810,8810,0
20240711,190400,498655880,8810,8810,8810,8810,0
20240711,190300,498655880,8810,8810,8810,8810,0
20240711,190200,498655880,8810,8810,8810,8810,0
20240711,190100,498655880,8810,8810,8810,8810,0
20240711,190000,498655880,8810,8810,8810,8810,0
20240711,185900,498655880,8810,8810,8810,8810,0
20240711,185800,498655880,8810,8810,8810,8810,0
20240711,185700,498655880,8810,8810,8810,8810,0
20240711,185600,498655880,8810,8810,8810,8810,0
20240711,185500,498655880,8810,8810,8810,8810,0
20240711,185400,498655880,8810,8810,8810,8810,0
20240711,185300,498655880,8810,8810,8810,8810,0
20240711,185200,498655880,8810,8810,8810,8810,0
20240711,185100,498655880,8810,8810,8810,8810,0
20240711,185000,498655880,8810,8810,8810,8810,0
20240711,184900,498655880,8810,8810,8810,8810,0
20240711,184800,498655880,8810,8810,8810,8810,0
20240711,184700,498655880,8810,8810,8810,8810,0
20240711,184600,498655880,8810,8810,8810,8810,0
20240711,184500,498655880,8810,8810,8810,8810,0
20240711,184400,498655880,8810,8810,8810,8810,0
20240711,184300,498655880,8810,8810,8810,8810,0
20240711,184200,498655880,8810,8810,8810,8810,0
20240711,184100,498655880,8810,8810,8810,8810,0
20240711,184000,498655880,8810,8810,8810,8810,0
20240711,183900,498655880,8810,8810,8810,8810,0
20240711,183800,498655880,8810,8810,8810,8810,0
20240711,183700,498655880,8810,8810,8810,8810,959
20240711,183600,498655880,8810,8810,8810,8810,0
20240711,183500,498655880,8810,8810,8810,8810,0
20240711,183400,498655880,8810,8810,8810,8810,0
20240711,183300,498655880,8810,8810,8810,8810,0
20240711,183200,498655880,8810,8810,8810,8810,0
20240711,183100,498655880,8810,8810,8810,8810,0
20240711,183000,498655880,8810,8810,8810,8810,0
20240711,182900,498655880,8810,8810,8810,8810,0
20240711,182800,498655880,8810,8810,8810,8810,0
20240711,182700,498655880,8810,8810,8810,8810,0
20240711,182600,498655880,8810,8810,8810,8810,0
20240711,182500,498655880,8810,8810,8810,8810,0
20240711,182400,498655880,8810,8810,8810,8810,0
20240711,182300,498655880,8810,8810,8810,8810,0
20240711,182200,498655880,8810,8810,8810,8810,0
20240711,182100,498655880,8810,8810,8810,8810,0
20240711,182000,498655880,8810,8810,8810,8810,0
20240711,181900,498655880,8810,8810,8810,8810,0
20240711,181800,498655880,8810,8810,8810,8810,0
20240711,181700,498655880,8810,8810,8810,8810,0
20240711,181600,498655880,8810,8810,8810,8810,0
20240711,181500,498655880,8810,8810,8810,8810,0
20240711,181400,498655880,8810,8810,8810,8810,0
20240711,181300,498655880,8810,8810,8810,8810,0
20240711,181200,498655880,8810,8810,8810,8810,0
20240711,181100,498655880,8810,8810,8810,8810,0
20240711,181000,498655880,8810,8810,8810,8810,0
20240711,180900,498655880,8810,8810,8810,8810,0
20240711,180800,498655880,8810,8810,8810,8810,0
20240711,180700,498655880,8810,8810,8810,8810,959
20240711,180600,498655880,8810,8810,8810,8810,0
20240711,180500,498655880,8810,8810,8810,8810,0
20240711,180400,498655880,8810,8810,8810,8810,0
20240711,180300,498655880,8810,8810,8810,8810,0
20240711,180200,498655880,8810,8810,8810,8810,0
20240711,180100,498655880,8810,8810,8810,8810,0
20240711,180000,498655880,8810,8810,8810,8810,0
20240711,175900,498655880,8810,8810,8810,8810,0
20240711,175800,498655880,8810,8810,8810,8810,0
20240711,175700,498655880,8810,8810,8810,8810,0
20240711,175600,498655880,8810,8810,8810,8810,0
20240711,175500,498655880,8810,8810,8810,8810,0
20240711,175400,498655880,8810,8810,8810,8810,0
20240711,175300,498655880,8810,8810,8810,8810,0
20240711,175200,498655880,8810,8810,8810,8810,0
20240711,175100,498655880,8810,8810,8810,8810,0
20240711,175000,498655880,8810,8810,8810,8810,0
20240711,174900,498655880,8810,8810,8810,8810,0
20240711,174800,498655880,8810,8810,8810,8810,0
20240711,174700,498655880,8810,8810,8810,8810,0
20240711,174600,498655880,8810,8810,8810,8810,0
20240711,174500,498655880,8810,8810,8810,8810,0
20240711,174400,498655880,8810,8810,8810,8810,0
20240711,174300,498655880,8810,8810,8810,8810,0
20240711,174200,498655880,8810,8810,8810,8810,0
20240711,174100,498655880,8810,8810,8810,8810,0
20240711,174000,498655880,8810,8810,8810,8810,0
20240711,173900,498655880,8810,8810,8810,8810,0
20240711,173800,498655880,8810,8810,8810,8810,0
20240711,173700,498655880,8810,8810,8810,8810,959
20240711,173600,498655880,8810,8810,8810,8810,0
20240711,173500,498655880,8810,8810,8810,8810,0
20240711,173400,498655880,8810,8810,8810,8810,0
20240711,173300,498655880,8810,8810,8810,8810,0
20240711,173200,498655880,8810,8810,8810,8810,0
20240711,173100,498655880,8810,8810,8810,8810,0
20240711,173000,498655880,8810,8810,8810,8810,0
20240711,172900,498655880,8810,8810,8810,8810,0
20240711,172800,498655880,8810,8810,8810,8810,0
20240711,172700,498655880,8810,8810,8810,8810,0
20240711,172600,498655880,8810,8810,8810,8810,0
20240711,172500,498655880,8810,8810,8810,8810,0
20240711,172400,498655880,8810,8810,8810,8810,0
20240711,172300,498655880,8810,8810,8810,8810,0
20240711,172200,498655880,8810,8810,8810,8810,0
20240711,172100,498655880,8810,8810,8810,8810,0
20240711,172000,498655880,8810,8810,8810,8810,0
20240711,171900,498655880,8810,8810,8810,8810,0
20240711,171800,498655880,8810,8810,8810,8810,0
20240711,171700,498655880,8810,8810,8810,8810,0
20240711,171600,498655880,8810,8810,8810,8810,0
20240711,171500,498655880,8810,8810,8810,8810,0
20240711,171400,498655880,8810,8810,8810,8810,0
20240711,171300,498655880,8810,8810,8810,8810,0
20240711,171200,498655880,8810,8810,8810,8810,0
20240711,171100,498655880,8810,8810,8810,8810,0
20240711,171000,498655880,8810,8810,8810,8810,0
20240711,170900,498655880,8810,8810,8810,8810,0
20240711,170800,498655880,8810,8810,8810,8810,0
20240711,170700,498655880,8810,8810,8810,8810,959
20240711,170600,498655880,8810,8810,8810,8810,0
20240711,170500,498655880,8810,8810,8810,8810,0
20240711,170400,498655880,8810,8810,8810,8810,0
20240711,170300,498655880,8810,8810,8810,8810,0
20240711,170200,498655880,8810,8810,8810,8810,0
20240711,170100,498655880,8810,8810,8810,8810,0
20240711,170000,498655880,8810,8810,8810,8810,0
20240711,165900,498655880,8810,8810,8810,8810,0
20240711,165800,498655880,8810,8810,8810,8810,0
20240711,165700,498655880,8810,8810,8810,8810,0
20240711,165600,498655880,8810,8810,8810,8810,0
20240711,165500,498655880,8810,8810,8810,8810,0
20240711,165400,498655880,8810,8810,8810,8810,0
20240711,165300,498655880,8810,8810,8810,8810,0
20240711,165200,498655880,8810,8810,8810,8810,0
20240711,165100,498655880,8810,8810,8810,8810,0
20240711,165000,498655880,8810,8810,8810,8810,0
20240711,164900,498655880,8810,8810,8810,8810,0
20240711,164800,498655880,8810,8810,8810,8810,0
20240711,164700,498655880,8810,8810,8810,8810,0
20240711,164600,498655880,8810,8810,8810,8810,0
20240711,164500,498655880,8810,8810,8810,8810,0
20240711,164400,498655880,8810,8810,8810,8810,0
20240711,164300,498655880,8810,8810,8810,8810,0
20240711,164200,498655880,8810,8810,8810,8810,0
20240711,164100,498655880,8810,8810,8810,8810,0
20240711,164000,498655880,8810,8810,8810,8810,0
20240711,163900,498655880,8810,8810,8810,8810,0
20240711,163800,498655880,8810,8810,8810,8810,0
20240711,163700,498655880,8810,8810,8810,8810,959
20240711,163600,498655880,8810,8810,8810,8810,0
20240711,163500,498655880,8810,8810,8810,8810,0
20240711,163400,498655880,8810,8810,8810,8810,0
20240711,163300,498655880,8810,8810,8810,8810,0
20240711,163200,498655880,8810,8810,8810,8810,0
20240711,163100,498655880,8810,8810,8810,8810,0
20240711,163000,498655880,8810,8810,8810,8810,0
20240711,162900,498655880,8810,8810,8810,8810,0
20240711,162800,498655880,8810,8810,8810,8810,0
20240711,162700,498655880,8810,8810,8810,8810,0
20240711,162600,498655880,8810,8810,8810,8810,0
20240711,162500,498655880,8810,8810,8810,8810,0
20240711,162400,498655880,8810,8810,8810,8810,0
20240711,162300,498655880,8810,8810,8810,8810,0
20240711,162200,498655880,8810,8810,8810,8810,0
20240711,162100,498655880,8810,8810,8810,8810,0
20240711,162000,498655880,8810,8810,8810,8810,0
20240711,161900,498655880,8810,8810,8810,8810,0
20240711,161800,498655880,8810,8810,8810,8810,0
20240711,161700,498655880,8810,8810,8810,8810,0
20240711,161600,498655880,8810,8810,8810,8810,0
20240711,161500,498655880,8810,8810,8810,8810,0
20240711,161400,498655880,8810,8810,8810,8810,0
20240711,161300,498655880,8810,8810,8810,8810,0
20240711,161200,498655880,8810,8810,8810,8810,0
20240711,161100,498655880,8810,8810,8810,8810,0
20240711,161000,498655880,8810,8810,8810,8810,0
20240711,160900,498655880,8810,8810,8810,8810,0
20240711,160800,498655880,8810,8810,8810,8810,0
20240711,160700,498655880,8810,8810,8810,8810,959
20240711,160600,498655880,8810,8810,8810,8810,0
20240711,160500,498655880,8810,8810,8810,8810,0
20240711,160400,498655880,8810,8810,8810,8810,0
20240711,160300,498655880,8810,8810,8810,8810,0
20240711,160200,498655880,8810,8810,8810,8810,0
20240711,160100,498655880,8810,8810,8810,8810,0
20240711,160000,498655880,8810,8810,8810,8810,0
20240711,155900,498655880,8810,8810,8810,8810,0
20240711,155800,498655880,8810,8810,8810,8810,0
20240711,155700,498655880,8810,8810,8810,8810,0
20240711,155600,498655880,8810,8810,8810,8810,0
20240711,155500,498655880,8810,8810,8810,8810,0
20240711,155400,498655880,8810,8810,8810,8810,0
20240711,155300,498655880,8810,8810,8810,8810,0
20240711,155200,498655880,8810,8810,8810,8810,0
20240711,155100,498655880,8810,8810,8810,8810,0
20240711,155000,498655880,8810,8810,8810,8810,0
20240711,154900,498655880,8810,8810,8810,8810,0
20240711,154800,498655880,8810,8810,8810,8810,0
20240711,154700,498655880,8810,8810,8810,8810,0
20240711,154600,498655880,8810,8810,8810,8810,0
20240711,154500,498655880,8810,8810,8810,8810,0
20240711,154400,498655880,8810,8810,8810,8810,0
20240711,154300,498655880,8810,8810,8810,8810,0
20240711,154200,498655880,8810,8810,8810,8810,0
20240711,154100,498655880,8810,8810,8810,8810,0
20240711,154000,498655880,8810,8810,8810,8810,0
20240711,153900,498655880,8810,8810,8810,8810,0
20240711,153800,498655880,8810,8810,8810,8810,0
20240711,153700,498655880,8810,8810,8810,8810,959
20240711,153600,498655880,8810,8810,8810,8810,0
20240711,153500,498655880,8810,8810,8810,8810,0
20240711,153400,498655880,8810,8810,8810,8810,0
20240711,153300,498655880,8810,8810,8810,8810,0
20240711,153200,498655880,8810,8810,8810,8810,0
20240711,153100,498655880,8810,8810,8810,8810,0
20240711,153000,498655880,8810,8810,8810,8810,959
20240711,152900,490207090,8810,8810,8810,8810,0
20240711,152800,490207090,8810,8810,8810,8810,0
20240711,152700,490207090,8810,8810,8810,8810,0
20240711,152600,490207090,8810,8810,8810,8810,0
20240711,152500,490207090,8810,8810,8810,8810,0
20240711,152400,490207090,8810,8810,8810,8810,0
20240711,152300,490207090,8810,8810,8810,8810,0
20240711,152200,490207090,8810,8810,8810,8810,0
20240711,152100,490207090,8810,8810,8810,8810,0
20240711,152000,490207090,8810,8810,8810,8810,0
20240711,151900,490207090,8810,8810,8810,8810,100
20240711,151800,489326090,8810,8820,8820,8810,27
20240711,151700,489088120,8870,8870,8870,8870,0
20240711,151600,489088120,8870,8810,8870,8810,212
20240711,151500,487215350,8850,8850,8850,8850,41
20240711,151400,486852500,8850,8850,8850,8850,0
20240711,151300,486852500,8850,8850,8850,8850,0
20240711,151200,486852500,8850,8850,8850,8850,0
20240711,151100,486852500,8850,8850,8850,8850,0
20240711,151000,486852500,8850,8850,8850,8850,0
20240711,150900,486852500,8850,8800,8850,8800,116
20240711,150800,485831400,8850,8850,8850,8850,1
20240711,150700,485822550,8800,8850,8850,8800,297
20240711,150600,483203370,8860,8860,8860,8860,0
20240711,150500,483203370,8860,8860,8860,8860,8
20240711,150400,483132490,8860,8860,8860,8860,4
20240711,150300,483097050,8850,8850,8850,8850,42
20240711,150200,482725350,8850,8850,8850,8850,10
20240711,150100,482636850,8870,8870,8870,8870,0
20240711,150000,482636850,8870,8870,8870,8870,0
20240711,145900,482636850,8870,8870,8870,8870,2
20240711,145800,482619110,8870,8870,8870,8870,0
20240711,145700,482619110,8870,8870,8870,8870,1
20240711,145600,482610240,8880,8880,8880,8880,0
20240711,145500,482610240,8880,8880,8880,8880,0
20240711,145400,482610240,8880,8880,8880,8880,0
20240711,145300,482610240,8880,8880,8880,8880,0
20240711,145200,482610240,8880,8860,8880,8860,100
20240711,145100,481722440,8830,8830,8830,8830,0
20240711,145000,481722440,8830,8830,8830,8830,12
20240711,144900,481616480,8880,8880,8880,8880,0
20240711,144800,481616480,8880,8830,8880,8830,6
20240711,144700,481563450,8830,8830,8830,8830,0
20240711,144600,481563450,8830,8830,8830,8830,1
20240711,144500,481554620,8830,8830,8830,8830,0
20240711,144400,481554620,8830,8830,8830,8830,2
20240711,144300,481536960,8820,8820,8820,8820,0
20240711,144200,481536960,8820,8820,8820,8820,0
20240711,144100,481536960,8820,8820,8820,8820,0
20240711,144000,481536960,8820,8820,8820,8820,92
20240711,143900,480725520,8820,8820,8820,8820,0
20240711,143800,480725520,8820,8820,8820,8820,1
20240711,143700,480716700,8830,8830,8830,8830,0
20240711,143600,480716700,8830,8830,8830,8830,0
20240711,143500,480716700,8830,8830,8830,8830,0
20240711,143400,480716700,8830,8830,8830,8830,1
20240711,143300,480707870,8800,8800,8800,8800,0
20240711,143200,480707870,8800,8800,8800,8800,0
20240711,143100,480707870,8800,8800,8800,8800,0
20240711,143000,480707870,8800,8800,8800,8800,0
20240711,142900,480707870,8800,8800,8800,8800,0
20240711,142800,480707870,8800,8800,8800,8800,0
20240711,142700,480707870,8800,8800,8800,8800,146
20240711,142600,479423070,8830,8830,8830,8830,6
20240711,142500,479370090,8870,8870,8870,8870,0
20240711,142400,479370090,8870,8870,8870,8870,0
20240711,142300,479370090,8870,8870,8870,8870,0
20240711,142200,479370090,8870,8850,8870,8850,134
20240711,142100,478183320,8830,8830,8830,8830,0
20240711,142000,478183320,8830,8830,8830,8830,0
20240711,141900,478183320,8830,8830,8830,8830,116
20240711,141800,477159040,8850,8850,8850,8850,0
20240711,141700,477159040,8850,8850,8850,8850,0
20240711,141600,477159040,8850,8850,8850,8850,0
20240711,141500,477159040,8850,8850,8850,8850,1
20240711,141400,477150190,8850,8830,8850,8830,8
20240711,141300,477079530,8830,8830,8830,8830,0
20240711,141200,477079530,8830,8830,8830,8830,0
20240711,141100,477079530,8830,8830,8830,8830,0
20240711,141000,477079530,8830,8830,8830,8830,420
20240711,140900,473370930,8870,8870,8870,8870,17
20240711,140800,473220140,8880,8880,8880,8880,0
20240711,140700,473220140,8880,8870,8880,8870,110
20240711,140600,472244420,8880,8880,8880,8880,0
20240711,140500,472244420,8880,8880,8880,8880,0
20240711,140400,472244420,8880,8880,8880,8880,0
20240711,140300,472244420,8880,8880,8880,8880,1
20240711,140200,472235540,8820,8820,8820,8820,0
20240711,140100,472235540,8820,8820,8820,8820,98
20240711,140000,471371180,8820,8820,8820,8820,0
20240711,135900,471371180,8820,8780,8820,8780,75
20240711,135800,470712600,8780,8780,8780,8780,0
20240711,135700,470712600,8780,8780,8780,8780,0
20240711,135600,470712600,8780,8780,8780,8780,8
20240711,135500,470642360,8780,8780,8780,8780,0
20240711,135400,470642360,8780,8780,8780,8780,0
20240711,135300,470642360,8780,8780,8780,8780,24
20240711,135200,470431640,8820,8820,8820,8820,0
20240711,135100,470431640,8820,8820,8820,8820,0
20240711,135000,470431640,8820,8820,8820,8820,0
20240711,134900,470431640,8820,8820,8820,8820,0
20240711,134800,470431640,8820,8780,8820,8780,22
20240711,134700,470238420,8780,8790,8790,8780,107
20240711,134600,469298710,8790,8790,8790,8790,0
20240711,134500,469298710,8790,8810,8810,8790,499
20240711,134400,464908340,8840,8840,8840,8840,0
20240711,134300,464908340,8840,8840,8840,8840,0
20240711,134200,464908340,8840,8810,8840,8810,51
20240711,134100,464459000,8840,8840,8840,8840,1
20240711,134000,464450160,8800,8800,8800,8800,0
20240711,133900,464450160,8800,8800,8800,8800,0
20240711,133800,464450160,8800,8800,8800,8800,0
20240711,133700,464450160,8800,8800,8800,8800,0
20240711,133600,464450160,8800,8800,8800,8800,0
20240711,133500,464450160,8800,8800,8800,8800,50
20240711,133400,464010160,8840,8840,8840,8840,2
20240711,133300,463992480,8840,8840,8840,8840,1
20240711,133200,463983640,8790,8890,8890,8790,913
20240711,133100,455932100,8890,8890,8890,8890,1
20240711,133000,455923210,8900,8900,8900,8900,0
20240711,132900,455923210,8900,8900,8900,8900,0
20240711,132800,455923210,8900,8900,8900,8900,0
20240711,132700,455923210,8900,8900,8900,8900,0
20240711,132600,455923210,8900,8900,8900,8900,0
20240711,132500,455923210,8900,8900,8900,8900,0
20240711,132400,455923210,8900,8900,8900,8900,0
20240711,132300,455923210,8900,8900,8900,8900,21
20240711,132200,455736310,8900,8900,8900,8900,0
20240711,132100,455736310,8900,8900,8900,8900,264
20240711,132000,453386710,8900,8900,8900,8900,0
20240711,131900,453386710,8900,8900,8900,8900,11
20240711,131800,453288810,8900,8900,8900,8900,0
20240711,131700,453288810,8900,8900,8900,8900,0
20240711,131600,453288810,8900,8900,8900,8900,0
20240711,131500,453288810,8900,8900,8900,8900,264
20240711,131400,450939210,8900,8900,8900,8900,0
20240711,131300,450939210,8900,8900,8900,8900,0
20240711,131200,450939210,8900,8900,8900,8900,0
20240711,131100,450939210,8900,8900,8900,8900,0
20240711,131000,450939210,8900,8900,8900,8900,0
20240711,130900,450939210,8900,8900,8900,8900,1
20240711,130800,450930310,8890,8890,8890,8890,0
20240711,130700,450930310,8890,8890,8890,8890,137
20240711,130600,449712380,8890,8890,8890,8890,1
20240711,130500,449703490,8830,8830,8830,8830,0
20240711,130400,449703490,8830,8860,8860,8830,46
20240711,130300,449297050,8890,8890,8890,8890,0
20240711,130200,449297050,8890,8890,8890,8890,0
20240711,130100,449297050,8890,8890,8890,8890,0
20240711,130000,449297050,8890,8890,8890,8890,0
20240711,125900,449297050,8890,8890,8890,8890,0
20240711,125800,449297050,8890,8890,8890,8890,0
20240711,125700,449297050,8890,8890,8890,8890,0
20240711,125600,449297050,8890,8890,8890,8890,20
20240711,125500,449119250,8890,8890,8890,8890,0
20240711,125400,449119250,8890,8890,8890,8890,80
20240711,125300,448408050,8890,8890,8890,8890,0
20240711,125200,448408050,8890,8890,8890,8890,0
20240711,125100,448408050,8890,8880,8890,8880,56
20240711,125000,447910630,8900,8900,8900,8900,0
20240711,124900,447910630,8900,8900,8900,8900,0
20240711,124800,447910630,8900,8900,8900,8900,0
20240711,124700,447910630,8900,8900,8900,8900,0
20240711,124600,447910630,8900,8900,8900,8900,0
20240711,124500,447910630,8900,8900,8900,8900,0
20240711,124400,447910630,8900,8900,8900,8900,0
20240711,124300,447910630,8900,8890,8900,8890,137
20240711,124200,446692000,8900,8900,8900,8900,0
20240711,124100,446692000,8900,8900,8900,8900,0
20240711,124000,446692000,8900,8900,8900,8900,0
20240711,123900,446692000,8900,8890,8900,8890,446
20240711,123800,442727050,8890,8890,8890,8890,0
20240711,123700,442727050,8890,8890,8890,8890,1
20240711,123600,442718160,8840,8840,8840,8840,0
20240711,123500,442718160,8840,8840,8840,8840,4
20240711,123400,442682800,8890,8890,8890,8890,1
20240711,123300,442673910,8850,8850,8850,8850,62
20240711,123200,442125210,8840,8840,8840,8840,0
20240711,123100,442125210,8840,8840,8840,8840,67
20240711,123000,441532930,8830,8830,8830,8830,0
20240711,122900,441532930,8830,8830,8830,8830,0
20240711,122800,441532930,8830,8830,8830,8830,9
20240711,122700,441453460,8830,8830,8830,8820,144
20240711,122600,440182320,8830,8830,8830,8830,0
20240711,122500,440182320,8830,8820,8830,8820,3
20240711,122400,440155850,8830,8830,8830,8830,0
20240711,122300,440155850,8830,8830,8830,8830,5
20240711,122200,440111700,8830,8830,8830,8830,0
20240711,122100,440111700,8830,8830,8830,8830,6
20240711,122000,440058720,8830,8830,8830,8830,0
20240711,121900,440058720,8830,8830,8830,8830,26
20240711,121800,439829140,8840,8840,8840,8840,18
20240711,121700,439670020,8850,8850,8850,8850,0
20240711,121600,439670020,8850,8850,8850,8850,0
20240711,121500,439670020,8850,8850,8850,8850,0
20240711,121400,439670020,8850,8850,8850,8850,0
20240711,121300,439670020,8850,8850,8850,8850,0
20240711,121200,439670020,8850,8850,8850,8850,0
20240711,121100,439670020,8850,8850,8850,8850,0
20240711,121000,439670020,8850,8850,8850,8850,0
20240711,120900,439670020,8850,8850,8850,8850,0
20240711,120800,439670020,8850,8850,8850,8850,0
20240711,120700,439670020,8850,8850,8860,8850,202
20240711,120600,437882270,8850,8850,8850,8850,0
20240711,120500,437882270,8850,8860,8860,8850,32
20240711,120400,437598910,8860,8860,8860,8860,57
20240711,120300,437093890,8880,8890,8890,8880,1103
20240711,120200,427295160,8900,8900,8900,8900,200
20240711,120100,425515160,8920,8920,8920,8920,1
20240711,120000,425506240,8920,8920,8920,8920,0
20240711,115900,425506240,8920,8920,8920,8920,0
20240711,115800,425506240,8920,8920,8920,8920,0
20240711,115700,425506240,8920,8920,8920,8920,0
20240711,115600,425506240,8920,8920,8920,8920,0
20240711,115500,425506240,8920,8920,8920,8920,89
20240711,115400,424712360,8900,8900,8900,8900,350
20240711,115300,421597360,8900,8900,8900,8900,0
20240711,115200,421597360,8900,8900,8900,8900,0
20240711,115100,421597360,8900,8900,8900,8900,0
20240711,115000,421597360,8900,8900,8900,8900,0
20240711,114900,421597360,8900,8900,8900,8900,0
20240711,114800,421597360,8900,8900,8900,8900,28
20240711,114700,421348160,8900,8900,8900,8900,0
20240711,114600,421348160,8900,8900,8900,8900,0
20240711,114500,421348160,8900,8900,8900,8900,0
20240711,114400,421348160,8900,8900,8900,8900,10
20240711,114300,421259160,8900,8900,8900,8900,2
20240711,114200,421241360,8900,8900,8900,8900,0
20240711,114100,421241360,8900,8910,8910,8900,1000
20240711,114000,412336220,8920,8920,8920,8920,0
20240711,113900,412336220,8920,8920,8920,8920,0
20240711,113800,412336220,8920,8920,8920,8920,0
20240711,113700,412336220,8920,8920,8920,8920,0
20240711,113600,412336220,8920,8920,8920,8920,469
20240711,113500,408152740,8920,8940,8940,8920,139
20240711,113400,406910180,8940,8940,8940,8940,0
20240711,113300,406910180,8940,8940,8940,8940,43
20240711,113200,406525760,8940,8940,8940,8940,0
20240711,113100,406525760,8940,8940,8940,8940,0
20240711,113000,406525760,8940,8940,8940,8940,0
20240711,112900,406525760,8940,8940,8940,8940,1
20240711,112800,406516820,8910,8910,8950,8910,169
20240711,112700,405010990,8910,8910,8910,8910,6
20240711,112600,404957530,8950,8950,8950,8950,0
20240711,112500,404957530,8950,8950,8950,8950,0
20240711,112400,404957530,8950,8950,8950,8950,0
20240711,112300,404957530,8950,8950,8950,8950,0
20240711,112200,404957530,8950,8950,8950,8950,0
20240711,112100,404957530,8950,8940,8950,8910,956
20240711,112000,396425940,8940,8940,8940,8940,1
20240711,111900,396417000,8950,8950,8950,8950,0
20240711,111800,396417000,8950,8950,8950,8950,6
20240711,111700,396363300,8930,8930,8930,8930,0
20240711,111600,396363300,8930,8930,8930,8930,1
20240711,111500,396354370,8950,8950,8950,8950,1
20240711,111400,396345420,8950,8950,8950,8950,0
20240711,111300,396345420,8950,8950,8950,8950,1
20240711,111200,396336470,8930,8930,8930,8930,64
20240711,111100,395764950,8930,8930,8930,8930,0
20240711,111000,395764950,8930,8940,8940,8930,625
20240711,110900,390183590,8950,8940,8950,8930,94
20240711,110800,389343400,8950,8950,8950,8950,8
20240711,110700,389271800,8950,8950,8950,8950,0
20240711,110600,389271800,8950,8950,8950,8950,100
20240711,110500,388376800,8950,8950,8950,8950,1
20240711,110400,388367850,8920,8930,8960,8920,25
20240711,110300,388144740,8920,8960,8960,8920,5
20240711,110200,388100010,8950,8950,8950,8950,2
20240711,110100,388082110,8970,8970,8970,8970,192
20240711,110000,386359870,8970,8950,8970,8950,46
20240711,105900,385948150,8950,8950,8950,8950,0
20240711,105800,385948150,8950,8950,8950,8950,500
20240711,105700,381473150,8950,8940,8950,8940,36
20240711,105600,381151250,8940,8940,8940,8920,116
20240711,105500,380114710,8950,8940,8950,8940,430
20240711,105400,376270410,8950,8950,8950,8950,20
20240711,105300,376091410,8940,8940,8940,8940,5
20240711,105200,376046710,8940,8940,8940,8940,52
20240711,105100,375581830,8940,8940,8940,8940,60
20240711,105000,375045430,8950,8950,8950,8950,223
20240711,104900,373049580,8950,8960,8960,8950,114
20240711,104800,372029190,8960,8960,8960,8960,204
20240711,104700,370201350,8950,8950,8950,8950,5
20240711,104600,370156600,8950,8950,8950,8950,0
20240711,104500,370156600,8950,8950,8950,8950,241
20240711,104400,367999650,8960,8960,8960,8960,66
20240711,104300,367408290,8960,8960,8960,8960,0
20240711,104200,367408290,8960,8970,8970,8960,236
20240711,104100,365293720,8970,8970,8970,8970,500
20240711,104000,360808720,8960,8970,8970,8960,76
20240711,103900,360127560,8950,8970,8970,8950,91
20240711,103800,359312890,8970,8950,8970,8950,520
20240711,103700,354654210,8950,8940,8950,8940,238
20240711,103600,352525920,8950,8950,8950,8950,0
20240711,103500,352525920,8950,8950,8950,8950,0
20240711,103400,352525920,8950,8950,8950,8950,0
20240711,103300,352525920,8950,8950,8950,8950,28
20240711,103200,352275320,8950,8940,8950,8940,301
20240711,103100,349583080,8890,8890,8890,8890,2
20240711,103000,349565300,8940,8930,8940,8930,41
20240711,102900,349198880,8900,8900,8900,8900,48
20240711,102800,348771680,8930,8930,8930,8930,0
20240711,102700,348771680,8930,8930,8930,8930,1
20240711,102600,348762750,8930,8930,8930,8930,1
20240711,102500,348753820,8900,8900,8900,8900,0
20240711,102400,348753820,8900,8900,8900,8900,103
20240711,102300,347837120,8890,8890,8890,8890,165
20240711,102200,346370270,8890,8930,8930,8890,981
20240711,102100,337638430,8930,8930,8930,8930,0
20240711,102000,337638430,8930,8930,8930,8930,1
20240711,101900,337629500,8930,8920,8930,8910,85
20240711,101800,336871980,8930,8920,8930,8920,7
20240711,101700,336809480,8940,8920,8940,8920,710
20240711,101600,330476110,8940,8940,8940,8940,181
20240711,101500,328857970,8940,8940,8940,8940,2
20240711,101400,328840090,8950,8930,8950,8930,303
20240711,101300,326129270,8940,8930,8940,8930,805
20240711,101200,318932590,8930,8910,8940,8910,137
20240711,101100,317710190,8920,8920,8920,8920,5
20240711,101000,317665590,8910,8940,8940,8910,3
20240711,100900,317638830,8910,8930,8960,8910,793
20240711,100800,310544970,8930,8920,8930,8920,1248
20240711,100700,299402360,8920,8920,8920,8920,52
20240711,100600,298938520,8920,8920,8920,8920,0
20240711,100500,298938520,8920,8920,8920,8920,25
20240711,100400,298715520,8900,8900,8900,8900,132
20240711,100300,297540720,8900,8890,8900,8890,3
20240711,100200,297514030,8890,8920,8920,8890,36
20240711,100100,297193660,8920,8920,8920,8920,2
20240711,100000,297175820,8910,8910,8910,8910,10
20240711,095900,297086720,8920,8920,8920,8920,10
20240711,095800,296997520,8930,8910,8930,8910,200
20240711,095700,295213350,8910,8910,8910,8910,216
20240711,095600,293288790,8910,8910,8910,8910,2
20240711,095500,293270970,8910,8900,8910,8900,427
20240711,095400,289470460,8900,8900,8900,8900,405
20240711,095300,285865960,8900,8880,8900,8880,122
20240711,095200,284781990,8890,8890,8890,8890,245
20240711,095100,282603940,8890,8900,8900,8890,560
20240711,095000,277620140,8900,8900,8900,8900,231
20240711,094900,275564240,8900,8900,8900,8900,254
20240711,094800,273303640,8900,8900,8900,8900,18
20240711,094700,273143440,8880,8890,8900,8880,103
20240711,094600,272227770,8890,8890,8890,8890,41
20240711,094500,271863280,8890,8880,8890,8880,101
20240711,094400,270965400,8890,8890,8890,8890,4
20240711,094300,270929840,8890,8890,8890,8890,101
20240711,094200,270031950,8860,8860,8890,8860,58
20240711,094100,269517860,8860,8860,8860,8860,3
20240711,094000,269491280,8880,8880,8880,8880,0
20240711,093900,269491280,8880,8900,8900,8880,48
20240711,093800,269064840,8900,8870,8910,8870,2036
20240711,093700,250948630,8850,8840,8850,8840,166
20240711,093600,249480580,8810,8840,8840,8810,3
20240711,093500,249454090,8810,8810,8810,8810,1
20240711,093400,249445280,8810,8810,8810,8810,0
20240711,093300,249445280,8810,8810,8810,8810,102
20240711,093200,248546660,8840,8840,8840,8840,151
20240711,093100,247211820,8830,8830,8830,8830,14
20240711,093000,247088200,8830,8830,8830,8830,2
20240711,092900,247070540,8810,8810,8810,8810,0
20240711,092800,247070540,8810,8810,8820,8810,100
20240711,092700,246188880,8810,8810,8810,8800,123
20240711,092600,245106260,8800,8800,8800,8800,20
20240711,092500,244930260,8800,8770,8800,8760,315
20240711,092400,242169750,8760,8760,8760,8760,0
20240711,092300,242169750,8760,8760,8760,8760,266
20240711,092200,239839590,8760,8760,8760,8760,0
20240711,092100,239839590,8760,8760,8760,8760,30
20240711,092000,239576790,8760,8810,8810,8760,485
20240711,091900,235311040,8810,8810,8820,8810,147
20240711,091800,234015130,8830,8810,8830,8800,219
20240711,091700,232083780,8840,8850,8850,8840,123
20240711,091600,230996290,8850,8850,8850,8850,305
20240711,091500,228297040,8860,8850,8860,8850,72
20240711,091400,227659820,8850,8850,8850,8810,217
20240711,091300,225743800,8860,8880,8890,8860,59
20240711,091200,225219980,8890,8910,8910,8850,187
20240711,091100,223559850,8850,8930,8930,8850,872
20240711,091000,215827560,8900,8930,8930,8900,1863
20240711,090900,199220100,8930,8970,8970,8870,5205
20240711,090800,152680900,8960,8970,8970,8960,530
20240711,090700,147927230,8970,8970,9020,8950,2210
20240711,090600,128115940,9060,8940,9060,8940,2512
20240711,090500,105520910,9010,8930,9010,8930,4302
20240711,090400,67054440,8930,8900,9050,8890,3086
20240711,090300,39370320,8890,8840,8890,8840,1058
20240711,090200,29994570,8810,8710,8840,8640,848
20240711,090100,22542730,8750,8650,8750,8650,1900
20240711,090000,6009150,8650,8590,8650,8590,698