KissMeData/318020/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,212200,635645255,4740,4740,4740,4740,1742
20240711,212100,635645255,4740,4740,4740,4740,0
20240711,212000,635645255,4740,4740,4740,4740,0
20240711,211900,635645255,4740,4740,4740,4740,0
20240711,211800,635645255,4740,4740,4740,4740,0
20240711,211700,635645255,4740,4740,4740,4740,0
20240711,211600,635645255,4740,4740,4740,4740,0
20240711,211500,635645255,4740,4740,4740,4740,0
20240711,211400,635645255,4740,4740,4740,4740,0
20240711,211300,635645255,4740,4740,4740,4740,0
20240711,211200,635645255,4740,4740,4740,4740,0
20240711,211100,635645255,4740,4740,4740,4740,0
20240711,211000,635645255,4740,4740,4740,4740,0
20240711,210900,635645255,4740,4740,4740,4740,0
20240711,210800,635645255,4740,4740,4740,4740,0
20240711,210700,635645255,4740,4740,4740,4740,0
20240711,210600,635645255,4740,4740,4740,4740,0
20240711,210500,635645255,4740,4740,4740,4740,0
20240711,210400,635645255,4740,4740,4740,4740,0
20240711,210300,635645255,4740,4740,4740,4740,0
20240711,210200,635645255,4740,4740,4740,4740,0
20240711,210100,635645255,4740,4740,4740,4740,0
20240711,210000,635645255,4740,4740,4740,4740,0
20240711,205900,635645255,4740,4740,4740,4740,0
20240711,205800,635645255,4740,4740,4740,4740,0
20240711,205700,635645255,4740,4740,4740,4740,0
20240711,205600,635645255,4740,4740,4740,4740,0
20240711,205500,635645255,4740,4740,4740,4740,0
20240711,205400,635645255,4740,4740,4740,4740,0
20240711,205300,635645255,4740,4740,4740,4740,0
20240711,205200,635645255,4740,4740,4740,4740,1742
20240711,205100,635645255,4740,4740,4740,4740,0
20240711,205000,635645255,4740,4740,4740,4740,0
20240711,204900,635645255,4740,4740,4740,4740,0
20240711,204800,635645255,4740,4740,4740,4740,0
20240711,204700,635645255,4740,4740,4740,4740,0
20240711,204600,635645255,4740,4740,4740,4740,0
20240711,204500,635645255,4740,4740,4740,4740,0
20240711,204400,635645255,4740,4740,4740,4740,0
20240711,204300,635645255,4740,4740,4740,4740,0
20240711,204200,635645255,4740,4740,4740,4740,0
20240711,204100,635645255,4740,4740,4740,4740,0
20240711,204000,635645255,4740,4740,4740,4740,0
20240711,203900,635645255,4740,4740,4740,4740,0
20240711,203800,635645255,4740,4740,4740,4740,0
20240711,203700,635645255,4740,4740,4740,4740,0
20240711,203600,635645255,4740,4740,4740,4740,0
20240711,203500,635645255,4740,4740,4740,4740,0
20240711,203400,635645255,4740,4740,4740,4740,0
20240711,203300,635645255,4740,4740,4740,4740,0
20240711,203200,635645255,4740,4740,4740,4740,0
20240711,203100,635645255,4740,4740,4740,4740,0
20240711,203000,635645255,4740,4740,4740,4740,0
20240711,202900,635645255,4740,4740,4740,4740,0
20240711,202800,635645255,4740,4740,4740,4740,0
20240711,202700,635645255,4740,4740,4740,4740,0
20240711,202600,635645255,4740,4740,4740,4740,0
20240711,202500,635645255,4740,4740,4740,4740,0
20240711,202400,635645255,4740,4740,4740,4740,0
20240711,202300,635645255,4740,4740,4740,4740,0
20240711,202200,635645255,4740,4740,4740,4740,1742
20240711,202100,635645255,4740,4740,4740,4740,0
20240711,202000,635645255,4740,4740,4740,4740,0
20240711,201900,635645255,4740,4740,4740,4740,0
20240711,201800,635645255,4740,4740,4740,4740,0
20240711,201700,635645255,4740,4740,4740,4740,0
20240711,201600,635645255,4740,4740,4740,4740,0
20240711,201500,635645255,4740,4740,4740,4740,0
20240711,201400,635645255,4740,4740,4740,4740,0
20240711,201300,635645255,4740,4740,4740,4740,0
20240711,201200,635645255,4740,4740,4740,4740,0
20240711,201100,635645255,4740,4740,4740,4740,0
20240711,201000,635645255,4740,4740,4740,4740,0
20240711,200900,635645255,4740,4740,4740,4740,0
20240711,200800,635645255,4740,4740,4740,4740,0
20240711,200700,635645255,4740,4740,4740,4740,0
20240711,200600,635645255,4740,4740,4740,4740,0
20240711,200500,635645255,4740,4740,4740,4740,0
20240711,200400,635645255,4740,4740,4740,4740,0
20240711,200300,635645255,4740,4740,4740,4740,0
20240711,200200,635645255,4740,4740,4740,4740,0
20240711,200100,635645255,4740,4740,4740,4740,0
20240711,200000,635645255,4740,4740,4740,4740,0
20240711,195900,635645255,4740,4740,4740,4740,0
20240711,195800,635645255,4740,4740,4740,4740,0
20240711,195700,635645255,4740,4740,4740,4740,0
20240711,195600,635645255,4740,4740,4740,4740,0
20240711,195500,635645255,4740,4740,4740,4740,0
20240711,195400,635645255,4740,4740,4740,4740,0
20240711,195300,635645255,4740,4740,4740,4740,0
20240711,195200,635645255,4740,4740,4740,4740,1742
20240711,195100,635645255,4740,4740,4740,4740,0
20240711,195000,635645255,4740,4740,4740,4740,0
20240711,194900,635645255,4740,4740,4740,4740,0
20240711,194800,635645255,4740,4740,4740,4740,0
20240711,194700,635645255,4740,4740,4740,4740,0
20240711,194600,635645255,4740,4740,4740,4740,0
20240711,194500,635645255,4740,4740,4740,4740,0
20240711,194400,635645255,4740,4740,4740,4740,0
20240711,194300,635645255,4740,4740,4740,4740,0
20240711,194200,635645255,4740,4740,4740,4740,0
20240711,194100,635645255,4740,4740,4740,4740,0
20240711,194000,635645255,4740,4740,4740,4740,0
20240711,193900,635645255,4740,4740,4740,4740,0
20240711,193800,635645255,4740,4740,4740,4740,0
20240711,193700,635645255,4740,4740,4740,4740,0
20240711,193600,635645255,4740,4740,4740,4740,0
20240711,193500,635645255,4740,4740,4740,4740,0
20240711,193400,635645255,4740,4740,4740,4740,0
20240711,193300,635645255,4740,4740,4740,4740,0
20240711,193200,635645255,4740,4740,4740,4740,0
20240711,193100,635645255,4740,4740,4740,4740,0
20240711,193000,635645255,4740,4740,4740,4740,0
20240711,192900,635645255,4740,4740,4740,4740,0
20240711,192800,635645255,4740,4740,4740,4740,0
20240711,192700,635645255,4740,4740,4740,4740,0
20240711,192600,635645255,4740,4740,4740,4740,0
20240711,192500,635645255,4740,4740,4740,4740,0
20240711,192400,635645255,4740,4740,4740,4740,0
20240711,192300,635645255,4740,4740,4740,4740,0
20240711,192200,635645255,4740,4740,4740,4740,1742
20240711,192100,635645255,4740,4740,4740,4740,0
20240711,192000,635645255,4740,4740,4740,4740,0
20240711,191900,635645255,4740,4740,4740,4740,0
20240711,191800,635645255,4740,4740,4740,4740,0
20240711,191700,635645255,4740,4740,4740,4740,0
20240711,191600,635645255,4740,4740,4740,4740,0
20240711,191500,635645255,4740,4740,4740,4740,0
20240711,191400,635645255,4740,4740,4740,4740,0
20240711,191300,635645255,4740,4740,4740,4740,0
20240711,191200,635645255,4740,4740,4740,4740,0
20240711,191100,635645255,4740,4740,4740,4740,0
20240711,191000,635645255,4740,4740,4740,4740,0
20240711,190900,635645255,4740,4740,4740,4740,0
20240711,190800,635645255,4740,4740,4740,4740,0
20240711,190700,635645255,4740,4740,4740,4740,0
20240711,190600,635645255,4740,4740,4740,4740,0
20240711,190500,635645255,4740,4740,4740,4740,0
20240711,190400,635645255,4740,4740,4740,4740,0
20240711,190300,635645255,4740,4740,4740,4740,0
20240711,190200,635645255,4740,4740,4740,4740,0
20240711,190100,635645255,4740,4740,4740,4740,0
20240711,190000,635645255,4740,4740,4740,4740,0
20240711,185900,635645255,4740,4740,4740,4740,0
20240711,185800,635645255,4740,4740,4740,4740,0
20240711,185700,635645255,4740,4740,4740,4740,0
20240711,185600,635645255,4740,4740,4740,4740,0
20240711,185500,635645255,4740,4740,4740,4740,0
20240711,185400,635645255,4740,4740,4740,4740,0
20240711,185300,635645255,4740,4740,4740,4740,0
20240711,185200,635645255,4740,4740,4740,4740,1742
20240711,185100,635645255,4740,4740,4740,4740,0
20240711,185000,635645255,4740,4740,4740,4740,0
20240711,184900,635645255,4740,4740,4740,4740,0
20240711,184800,635645255,4740,4740,4740,4740,0
20240711,184700,635645255,4740,4740,4740,4740,0
20240711,184600,635645255,4740,4740,4740,4740,0
20240711,184500,635645255,4740,4740,4740,4740,0
20240711,184400,635645255,4740,4740,4740,4740,0
20240711,184300,635645255,4740,4740,4740,4740,0
20240711,184200,635645255,4740,4740,4740,4740,0
20240711,184100,635645255,4740,4740,4740,4740,0
20240711,184000,635645255,4740,4740,4740,4740,0
20240711,183900,635645255,4740,4740,4740,4740,0
20240711,183800,635645255,4740,4740,4740,4740,0
20240711,183700,635645255,4740,4740,4740,4740,0
20240711,183600,635645255,4740,4740,4740,4740,0
20240711,183500,635645255,4740,4740,4740,4740,0
20240711,183400,635645255,4740,4740,4740,4740,0
20240711,183300,635645255,4740,4740,4740,4740,0
20240711,183200,635645255,4740,4740,4740,4740,0
20240711,183100,635645255,4740,4740,4740,4740,0
20240711,183000,635645255,4740,4740,4740,4740,0
20240711,182900,635645255,4740,4740,4740,4740,0
20240711,182800,635645255,4740,4740,4740,4740,0
20240711,182700,635645255,4740,4740,4740,4740,0
20240711,182600,635645255,4740,4740,4740,4740,0
20240711,182500,635645255,4740,4740,4740,4740,0
20240711,182400,635645255,4740,4740,4740,4740,0
20240711,182300,635645255,4740,4740,4740,4740,0
20240711,182200,635645255,4740,4740,4740,4740,1742
20240711,182100,635645255,4740,4740,4740,4740,0
20240711,182000,635645255,4740,4740,4740,4740,0
20240711,181900,635645255,4740,4740,4740,4740,0
20240711,181800,635645255,4740,4740,4740,4740,0
20240711,181700,635645255,4740,4740,4740,4740,0
20240711,181600,635645255,4740,4740,4740,4740,0
20240711,181500,635645255,4740,4740,4740,4740,0
20240711,181400,635645255,4740,4740,4740,4740,0
20240711,181300,635645255,4740,4740,4740,4740,0
20240711,181200,635645255,4740,4740,4740,4740,0
20240711,181100,635645255,4740,4740,4740,4740,0
20240711,181000,635645255,4740,4740,4740,4740,0
20240711,180900,635645255,4740,4740,4740,4740,0
20240711,180800,635645255,4740,4740,4740,4740,0
20240711,180700,635645255,4740,4740,4740,4740,0
20240711,180600,635645255,4740,4740,4740,4740,0
20240711,180500,635645255,4740,4740,4740,4740,0
20240711,180400,635645255,4740,4740,4740,4740,0
20240711,180300,635645255,4740,4740,4740,4740,0
20240711,180200,635645255,4740,4740,4740,4740,0
20240711,180100,635645255,4740,4740,4740,4740,0
20240711,180000,635645255,4740,4740,4740,4740,0
20240711,175900,635645255,4740,4740,4740,4740,0
20240711,175800,635645255,4740,4740,4740,4740,0
20240711,175700,635645255,4740,4740,4740,4740,0
20240711,175600,635645255,4740,4740,4740,4740,0
20240711,175500,635645255,4740,4740,4740,4740,0
20240711,175400,635645255,4740,4740,4740,4740,0
20240711,175300,635645255,4740,4740,4740,4740,0
20240711,175200,635645255,4740,4740,4740,4740,1742
20240711,175100,635645255,4740,4740,4740,4740,0
20240711,175000,635645255,4740,4740,4740,4740,0
20240711,174900,635645255,4740,4740,4740,4740,0
20240711,174800,635645255,4740,4740,4740,4740,0
20240711,174700,635645255,4740,4740,4740,4740,0
20240711,174600,635645255,4740,4740,4740,4740,0
20240711,174500,635645255,4740,4740,4740,4740,0
20240711,174400,635645255,4740,4740,4740,4740,0
20240711,174300,635645255,4740,4740,4740,4740,0
20240711,174200,635645255,4740,4740,4740,4740,0
20240711,174100,635645255,4740,4740,4740,4740,0
20240711,174000,635645255,4740,4740,4740,4740,0
20240711,173900,635645255,4740,4740,4740,4740,0
20240711,173800,635645255,4740,4740,4740,4740,0
20240711,173700,635645255,4740,4740,4740,4740,0
20240711,173600,635645255,4740,4740,4740,4740,0
20240711,173500,635645255,4740,4740,4740,4740,0
20240711,173400,635645255,4740,4740,4740,4740,0
20240711,173300,635645255,4740,4740,4740,4740,0
20240711,173200,635645255,4740,4740,4740,4740,0
20240711,173100,635645255,4740,4740,4740,4740,0
20240711,173000,635645255,4740,4740,4740,4740,0
20240711,172900,635645255,4740,4740,4740,4740,0
20240711,172800,635645255,4740,4740,4740,4740,0
20240711,172700,635645255,4740,4740,4740,4740,0
20240711,172600,635645255,4740,4740,4740,4740,0
20240711,172500,635645255,4740,4740,4740,4740,0
20240711,172400,635645255,4740,4740,4740,4740,0
20240711,172300,635645255,4740,4740,4740,4740,0
20240711,172200,635645255,4740,4740,4740,4740,1742
20240711,172100,635645255,4740,4740,4740,4740,0
20240711,172000,635645255,4740,4740,4740,4740,0
20240711,171900,635645255,4740,4740,4740,4740,0
20240711,171800,635645255,4740,4740,4740,4740,0
20240711,171700,635645255,4740,4740,4740,4740,0
20240711,171600,635645255,4740,4740,4740,4740,0
20240711,171500,635645255,4740,4740,4740,4740,0
20240711,171400,635645255,4740,4740,4740,4740,0
20240711,171300,635645255,4740,4740,4740,4740,0
20240711,171200,635645255,4740,4740,4740,4740,0
20240711,171100,635645255,4740,4740,4740,4740,0
20240711,171000,635645255,4740,4740,4740,4740,0
20240711,170900,635645255,4740,4740,4740,4740,0
20240711,170800,635645255,4740,4740,4740,4740,0
20240711,170700,635645255,4740,4740,4740,4740,0
20240711,170600,635645255,4740,4740,4740,4740,0
20240711,170500,635645255,4740,4740,4740,4740,0
20240711,170400,635645255,4740,4740,4740,4740,0
20240711,170300,635645255,4740,4740,4740,4740,0
20240711,170200,635645255,4740,4740,4740,4740,0
20240711,170100,635645255,4740,4740,4740,4740,0
20240711,170000,635645255,4740,4740,4740,4740,0
20240711,165900,635645255,4740,4740,4740,4740,0
20240711,165800,635645255,4740,4740,4740,4740,0
20240711,165700,635645255,4740,4740,4740,4740,0
20240711,165600,635645255,4740,4740,4740,4740,0
20240711,165500,635645255,4740,4740,4740,4740,0
20240711,165400,635645255,4740,4740,4740,4740,0
20240711,165300,635645255,4740,4740,4740,4740,0
20240711,165200,635645255,4740,4740,4740,4740,1742
20240711,165100,635645255,4740,4740,4740,4740,0
20240711,165000,635645255,4740,4740,4740,4740,0
20240711,164900,635645255,4740,4740,4740,4740,0
20240711,164800,635645255,4740,4740,4740,4740,0
20240711,164700,635645255,4740,4740,4740,4740,0
20240711,164600,635645255,4740,4740,4740,4740,0
20240711,164500,635645255,4740,4740,4740,4740,0
20240711,164400,635645255,4740,4740,4740,4740,0
20240711,164300,635645255,4740,4740,4740,4740,0
20240711,164200,635645255,4740,4740,4740,4740,0
20240711,164100,635645255,4740,4740,4740,4740,0
20240711,164000,635645255,4740,4740,4740,4740,0
20240711,163900,635645255,4740,4740,4740,4740,0
20240711,163800,635645255,4740,4740,4740,4740,0
20240711,163700,635645255,4740,4740,4740,4740,0
20240711,163600,635645255,4740,4740,4740,4740,0
20240711,163500,635645255,4740,4740,4740,4740,0
20240711,163400,635645255,4740,4740,4740,4740,0
20240711,163300,635645255,4740,4740,4740,4740,0
20240711,163200,635645255,4740,4740,4740,4740,0
20240711,163100,635645255,4740,4740,4740,4740,0
20240711,163000,635645255,4740,4740,4740,4740,0
20240711,162900,635645255,4740,4740,4740,4740,0
20240711,162800,635645255,4740,4740,4740,4740,0
20240711,162700,635645255,4740,4740,4740,4740,0
20240711,162600,635645255,4740,4740,4740,4740,0
20240711,162500,635645255,4740,4740,4740,4740,0
20240711,162400,635645255,4740,4740,4740,4740,0
20240711,162300,635645255,4740,4740,4740,4740,0
20240711,162200,635645255,4740,4740,4740,4740,1742
20240711,162100,635645255,4740,4740,4740,4740,0
20240711,162000,635645255,4740,4740,4740,4740,0
20240711,161900,635645255,4740,4740,4740,4740,0
20240711,161800,635645255,4740,4740,4740,4740,0
20240711,161700,635645255,4740,4740,4740,4740,0
20240711,161600,635645255,4740,4740,4740,4740,0
20240711,161500,635645255,4740,4740,4740,4740,0
20240711,161400,635645255,4740,4740,4740,4740,0
20240711,161300,635645255,4740,4740,4740,4740,0
20240711,161200,635645255,4740,4740,4740,4740,0
20240711,161100,635645255,4740,4740,4740,4740,0
20240711,161000,635645255,4740,4740,4740,4740,0
20240711,160900,635645255,4740,4740,4740,4740,0
20240711,160800,635645255,4740,4740,4740,4740,0
20240711,160700,635645255,4740,4740,4740,4740,0
20240711,160600,635645255,4740,4740,4740,4740,0
20240711,160500,635645255,4740,4740,4740,4740,0
20240711,160400,635645255,4740,4740,4740,4740,0
20240711,160300,635645255,4740,4740,4740,4740,0
20240711,160200,635645255,4740,4740,4740,4740,0
20240711,160100,635645255,4740,4740,4740,4740,0
20240711,160000,635645255,4740,4740,4740,4740,0
20240711,155900,635645255,4740,4740,4740,4740,0
20240711,155800,635645255,4740,4740,4740,4740,0
20240711,155700,635645255,4740,4740,4740,4740,0
20240711,155600,635645255,4740,4740,4740,4740,0
20240711,155500,635645255,4740,4740,4740,4740,0
20240711,155400,635645255,4740,4740,4740,4740,0
20240711,155300,635645255,4740,4740,4740,4740,0
20240711,155200,635645255,4740,4740,4740,4740,1742
20240711,155100,635645255,4740,4740,4740,4740,0
20240711,155000,635645255,4740,4740,4740,4740,0
20240711,154900,635645255,4740,4740,4740,4740,0
20240711,154800,635645255,4740,4740,4740,4740,0
20240711,154700,635645255,4740,4740,4740,4740,0
20240711,154600,635645255,4740,4740,4740,4740,0
20240711,154500,635645255,4740,4740,4740,4740,0
20240711,154400,635645255,4740,4740,4740,4740,0
20240711,154300,635645255,4740,4740,4740,4740,0
20240711,154200,635645255,4740,4740,4740,4740,0
20240711,154100,635645255,4740,4740,4740,4740,0
20240711,154000,635645255,4740,4740,4740,4740,0
20240711,153900,635645255,4740,4740,4740,4740,0
20240711,153800,635645255,4740,4740,4740,4740,0
20240711,153700,635645255,4740,4740,4740,4740,0
20240711,153600,635645255,4740,4740,4740,4740,0
20240711,153500,635645255,4740,4740,4740,4740,0
20240711,153400,635645255,4740,4740,4740,4740,0
20240711,153300,635645255,4740,4740,4740,4740,0
20240711,153200,635645255,4740,4740,4740,4740,0
20240711,153100,635645255,4740,4740,4740,4740,0
20240711,153000,635645255,4740,4740,4740,4740,1742
20240711,152900,627388175,4795,4795,4795,4795,0
20240711,152800,627388175,4795,4795,4795,4795,0
20240711,152700,627388175,4795,4795,4795,4795,0
20240711,152600,627388175,4795,4795,4795,4795,0
20240711,152500,627388175,4795,4795,4795,4795,0
20240711,152400,627388175,4795,4795,4795,4795,0
20240711,152300,627388175,4795,4795,4795,4795,0
20240711,152200,627388175,4795,4795,4795,4795,0
20240711,152100,627388175,4795,4795,4795,4795,0
20240711,152000,627388175,4795,4795,4795,4795,0
20240711,151900,627388175,4795,4800,4800,4770,161
20240711,151800,626619345,4780,4810,4810,4780,355
20240711,151700,624922025,4785,4800,4815,4785,612
20240711,151600,621988795,4790,4790,4790,4790,6
20240711,151500,621960055,4785,4790,4790,4785,213
20240711,151400,620940540,4790,4805,4805,4790,387
20240711,151300,619085195,4825,4825,4825,4825,0
20240711,151200,619085195,4825,4825,4825,4825,3
20240711,151100,619070720,4820,4815,4820,4815,565
20240711,151000,616348185,4810,4810,4810,4805,59
20240711,150900,616064620,4820,4820,4820,4820,5
20240711,150800,616040520,4820,4820,4820,4820,0
20240711,150700,616040520,4820,4820,4820,4820,6
20240711,150600,616011600,4820,4805,4820,4805,3
20240711,150500,615997165,4800,4800,4800,4800,0
20240711,150400,615997165,4800,4800,4800,4800,0
20240711,150300,615997165,4800,4800,4800,4800,83
20240711,150200,615598765,4800,4800,4800,4800,50
20240711,150100,615358765,4815,4815,4815,4815,0
20240711,150000,615358765,4815,4815,4815,4815,101
20240711,145900,614872450,4820,4820,4820,4820,210
20240711,145800,613860250,4835,4835,4835,4835,0
20240711,145700,613860250,4835,4835,4835,4835,0
20240711,145600,613860250,4835,4835,4835,4835,0
20240711,145500,613860250,4835,4835,4835,4835,5
20240711,145400,613836075,4840,4820,4840,4820,260
20240711,145300,612582150,4820,4820,4820,4820,51
20240711,145200,612336330,4820,4820,4820,4820,30
20240711,145100,612191730,4815,4815,4815,4815,0
20240711,145000,612191730,4815,4815,4815,4815,0
20240711,144900,612191730,4815,4815,4815,4815,50
20240711,144800,611950980,4815,4815,4815,4815,137
20240711,144700,611291325,4815,4815,4815,4815,9
20240711,144600,611247990,4795,4795,4795,4795,100
20240711,144500,610768490,4815,4815,4815,4815,0
20240711,144400,610768490,4815,4815,4815,4815,0
20240711,144300,610768490,4815,4815,4815,4815,4
20240711,144200,610749230,4810,4810,4810,4810,0
20240711,144100,610749230,4810,4810,4810,4810,101
20240711,144000,610263420,4780,4780,4780,4780,0
20240711,143900,610263420,4780,4780,4780,4780,0
20240711,143800,610263420,4780,4780,4780,4780,47
20240711,143700,610038760,4815,4780,4815,4775,166
20240711,143600,609245685,4815,4815,4815,4815,0
20240711,143500,609245685,4815,4815,4815,4815,0
20240711,143400,609245685,4815,4815,4815,4815,0
20240711,143300,609245685,4815,4815,4815,4815,0
20240711,143200,609245685,4815,4815,4815,4815,163
20240711,143100,608460840,4780,4780,4780,4780,10
20240711,143000,608413040,4815,4815,4815,4815,0
20240711,142900,608413040,4815,4780,4815,4780,63
20240711,142800,608111835,4805,4805,4805,4805,0
20240711,142700,608111835,4805,4805,4805,4805,46
20240711,142600,607890805,4780,4780,4780,4780,44
20240711,142500,607680485,4815,4815,4815,4815,0
20240711,142400,607680485,4815,4810,4815,4810,2
20240711,142300,607670860,4820,4820,4820,4820,1
20240711,142200,607666040,4825,4815,4825,4815,4
20240711,142100,607646765,4800,4800,4800,4800,0
20240711,142000,607646765,4800,4800,4800,4800,83
20240711,141900,607248365,4800,4800,4800,4800,0
20240711,141800,607248365,4800,4795,4800,4795,128
20240711,141700,606634465,4900,4820,4905,4820,320
20240711,141600,605078640,4820,4820,4820,4820,0
20240711,141500,605078640,4820,4795,4825,4795,45
20240711,141400,604862020,4800,4800,4800,4800,0
20240711,141300,604862020,4800,4800,4800,4800,0
20240711,141200,604862020,4800,4800,4800,4800,0
20240711,141100,604862020,4800,4800,4800,4800,1
20240711,141000,604857220,4800,4800,4800,4800,0
20240711,140900,604857220,4800,4790,4800,4790,20
20240711,140800,604761345,4775,4775,4775,4775,0
20240711,140700,604761345,4775,4775,4775,4775,0
20240711,140600,604761345,4775,4775,4775,4775,44
20240711,140500,604551245,4775,4775,4775,4775,0
20240711,140400,604551245,4775,4775,4775,4775,0
20240711,140300,604551245,4775,4775,4775,4775,50
20240711,140200,604312495,4775,4815,4880,4765,404
20240711,140100,602383605,4795,4805,4805,4795,482
20240711,140000,600071430,4805,4830,4830,4805,300
20240711,135900,598629400,4835,4840,4840,4835,6
20240711,135800,598600370,4815,4815,4815,4815,300
20240711,135700,597155870,4820,4850,4850,4820,847
20240711,135600,593070875,4850,4850,4850,4850,197
20240711,135500,592115425,4875,4875,4875,4875,0
20240711,135400,592115425,4875,4850,4875,4850,87
20240711,135300,591691435,4850,4850,4850,4850,5
20240711,135200,591667185,4850,4855,4855,4850,342
20240711,135100,590007810,4850,4865,4875,4850,160
20240711,135000,589229005,4875,4875,4875,4875,0
20240711,134900,589229005,4875,4850,4875,4850,30
20240711,134800,589083480,4880,4880,4880,4880,1
20240711,134700,589078600,4850,4885,4885,4850,739
20240711,134600,585479885,4910,4910,4910,4910,0
20240711,134500,585479885,4910,4910,4910,4910,0
20240711,134400,585479885,4910,4910,4910,4910,0
20240711,134300,585479885,4910,4910,4910,4910,0
20240711,134200,585479885,4910,4910,4910,4910,0
20240711,134100,585479885,4910,4910,4910,4910,130
20240711,134000,584841585,4910,4885,4910,4885,4
20240711,133900,584821995,4880,4915,4915,4880,30
20240711,133800,584674895,4920,4920,4920,4920,0
20240711,133700,584674895,4920,4920,4920,4920,20
20240711,133600,584576495,4925,4930,4930,4925,3
20240711,133500,584561715,4940,4930,4940,4850,1511
20240711,133400,577162715,4935,4935,4935,4935,1
20240711,133300,577157780,4935,4900,4935,4900,504
20240711,133200,574685210,4890,4885,4900,4885,205
20240711,133100,573683210,4910,4880,4910,4880,320
20240711,133000,572117190,4870,4870,4870,4870,5
20240711,132900,572092840,4865,4865,4865,4865,5
20240711,132800,572068515,4880,4885,4885,4880,19
20240711,132700,571975790,4875,4875,4875,4875,0
20240711,132600,571975790,4875,4875,4875,4875,0
20240711,132500,571975790,4875,4870,4875,4865,1071
20240711,132400,566759420,4870,4870,4870,4870,100
20240711,132300,566272420,4870,4900,4900,4870,831
20240711,132200,562224115,4900,4885,4900,4885,16
20240711,132100,562145940,4885,4910,4910,4885,73
20240711,132000,561789250,4920,4920,4920,4920,1
20240711,131900,561784330,4885,4905,4905,4875,668
20240711,131800,558513630,4905,4940,4950,4905,551
20240711,131700,555808130,4940,4940,4940,4930,268
20240711,131600,554484585,4950,4925,4960,4925,1817
20240711,131500,545499295,4920,4890,4920,4890,2525
20240711,131400,533125995,4875,4895,4895,4875,11
20240711,131300,533072350,4870,4885,4890,4870,361
20240711,131200,531310585,4875,4875,4880,4875,215
20240711,131100,530262150,4880,4875,4880,4875,53
20240711,131000,530003670,4875,4880,4880,4875,17
20240711,130900,529920760,4890,4895,4895,4890,2
20240711,130800,529910975,4885,4885,4885,4885,12
20240711,130700,529852355,4885,4885,4890,4885,4
20240711,130600,529832810,4885,4875,4885,4875,116
20240711,130500,529266730,4855,4855,4855,4855,109
20240711,130400,528737535,4865,4860,4865,4860,3
20240711,130300,528722950,4855,4855,4855,4855,7
20240711,130200,528688965,4855,4840,4855,4840,576
20240711,130100,525896190,4860,4855,4860,4855,3
20240711,130000,525881620,4860,4880,4880,4860,93
20240711,125900,525429580,4880,4880,4895,4880,301
20240711,125800,523960685,4895,4890,4895,4890,312
20240711,125700,522433450,4845,4885,4895,4845,1487
20240711,125600,515158745,4885,4870,4885,4865,300
20240711,125500,513696045,4870,4845,4870,4845,208
20240711,125400,512683965,4850,4845,4850,4845,715
20240711,125300,509216565,4850,4850,4850,4850,1
20240711,125200,509211715,4840,4830,4840,4830,468
20240711,125100,506946610,4800,4785,4800,4785,1235
20240711,125000,501020910,4785,4785,4785,4785,0
20240711,124900,501020910,4785,4785,4785,4785,73
20240711,124800,500671605,4785,4785,4785,4785,0
20240711,124700,500671605,4785,4785,4785,4785,5
20240711,124600,500647680,4770,4770,4770,4770,0
20240711,124500,500647680,4770,4770,4770,4770,115
20240711,124400,500099130,4750,4780,4780,4750,3832
20240711,124300,481877770,4790,4790,4790,4790,0
20240711,124200,481877770,4790,4775,4790,4775,32
20240711,124100,481724705,4780,4770,4780,4770,90
20240711,124000,481294980,4775,4775,4775,4775,5
20240711,123900,481271105,4775,4770,4775,4755,26
20240711,123800,481147050,4760,4760,4760,4760,53
20240711,123700,480894770,4760,4760,4760,4760,0
20240711,123600,480894770,4760,4755,4760,4755,323
20240711,123500,479357790,4750,4745,4750,4745,82
20240711,123400,478968300,4740,4740,4740,4740,23
20240711,123300,478859280,4735,4735,4735,4735,3
20240711,123200,478845075,4740,4740,4740,4740,0
20240711,123100,478845075,4740,4740,4740,4740,24
20240711,123000,478731315,4740,4740,4740,4740,0
20240711,122900,478731315,4740,4740,4740,4740,0
20240711,122800,478731315,4740,4740,4740,4740,0
20240711,122700,478731315,4740,4740,4740,4740,53
20240711,122600,478480095,4740,4740,4740,4740,0
20240711,122500,478480095,4740,4740,4740,4740,1
20240711,122400,478475355,4730,4730,4730,4730,45
20240711,122300,478262505,4730,4730,4735,4730,92
20240711,122200,477827090,4725,4725,4725,4725,61
20240711,122100,477538865,4725,4715,4725,4715,84
20240711,122000,477142545,4710,4710,4710,4710,11
20240711,121900,477090735,4705,4705,4705,4705,0
20240711,121800,477090735,4705,4705,4705,4705,44
20240711,121700,476883715,4710,4710,4710,4710,0
20240711,121600,476883715,4710,4710,4710,4710,0
20240711,121500,476883715,4710,4705,4710,4705,13
20240711,121400,476822490,4700,4700,4700,4700,0
20240711,121300,476822490,4700,4700,4700,4700,0
20240711,121200,476822490,4700,4695,4700,4695,214
20240711,121100,475816695,4685,4685,4685,4685,5
20240711,121000,475793270,4685,4705,4705,4685,115
20240711,120900,475253030,4715,4715,4715,4715,0
20240711,120800,475253030,4715,4715,4715,4715,1
20240711,120700,475248315,4705,4705,4705,4705,0
20240711,120600,475248315,4705,4705,4705,4705,0
20240711,120500,475248315,4705,4690,4705,4690,81
20240711,120400,474867930,4695,4695,4695,4695,40
20240711,120300,474680130,4695,4695,4695,4695,0
20240711,120200,474680130,4695,4695,4695,4695,0
20240711,120100,474680130,4695,4695,4695,4695,22
20240711,120000,474576840,4700,4700,4700,4700,10
20240711,115900,474529840,4695,4695,4695,4695,0
20240711,115800,474529840,4695,4695,4695,4695,0
20240711,115700,474529840,4695,4695,4695,4695,0
20240711,115600,474529840,4695,4695,4695,4695,50
20240711,115500,474295090,4695,4695,4695,4695,0
20240711,115400,474295090,4695,4695,4695,4695,70
20240711,115300,473966440,4715,4715,4715,4715,5
20240711,115200,473942865,4715,4695,4715,4690,38
20240711,115100,473764190,4690,4690,4690,4690,0
20240711,115000,473764190,4690,4695,4695,4690,6
20240711,114900,473736035,4695,4695,4695,4695,14
20240711,114800,473670305,4710,4710,4710,4710,0
20240711,114700,473670305,4710,4705,4710,4705,34
20240711,114600,473510245,4700,4700,4700,4700,27
20240711,114500,473383345,4735,4735,4735,4735,0
20240711,114400,473383345,4735,4735,4735,4735,0
20240711,114300,473383345,4735,4705,4735,4700,15
20240711,114200,473312785,4700,4700,4700,4700,155
20240711,114100,472584285,4700,4700,4700,4700,24
20240711,114000,472471485,4700,4710,4710,4700,98
20240711,113900,472010400,4715,4735,4735,4715,103
20240711,113800,471524735,4755,4695,4755,4690,24
20240711,113700,471411675,4695,4695,4695,4695,55
20240711,113600,471153450,4685,4685,4685,4685,0
20240711,113500,471153450,4685,4695,4700,4685,453
20240711,113400,469025265,4675,4675,4675,4675,14
20240711,113300,468959815,4695,4695,4695,4695,0
20240711,113200,468959815,4695,4695,4695,4675,653
20240711,113100,465901400,4695,4695,4695,4695,1310
20240711,113000,459750950,4695,4700,4700,4695,440
20240711,112900,457683775,4700,4700,4700,4700,101
20240711,112800,457209075,4700,4700,4700,4695,193
20240711,112700,456302415,4705,4705,4705,4705,32
20240711,112600,456151855,4705,4705,4705,4705,1011
20240711,112500,451395100,4705,4705,4705,4705,24
20240711,112400,451282180,4710,4715,4715,4710,8
20240711,112300,451244495,4720,4720,4720,4720,0
20240711,112200,451244495,4720,4720,4720,4720,10
20240711,112100,451197295,4715,4715,4715,4715,40
20240711,112000,451008695,4715,4715,4715,4715,12
20240711,111900,450952115,4715,4715,4715,4715,119
20240711,111800,450391030,4715,4715,4715,4715,0
20240711,111700,450391030,4715,4715,4715,4715,7
20240711,111600,450358025,4715,4715,4715,4715,1
20240711,111500,450353310,4710,4710,4710,4710,2
20240711,111400,450343890,4715,4720,4720,4715,330
20240711,111300,448786390,4725,4730,4730,4725,110
20240711,111200,448266590,4730,4730,4730,4730,0
20240711,111100,448266590,4730,4735,4735,4730,16
20240711,111000,448190870,4760,4760,4760,4760,0
20240711,110900,448190870,4760,4760,4760,4760,0
20240711,110800,448190870,4760,4760,4760,4760,0
20240711,110700,448190870,4760,4760,4760,4760,245
20240711,110600,447024670,4770,4770,4770,4770,0
20240711,110500,447024670,4770,4770,4770,4770,0
20240711,110400,447024670,4770,4770,4770,4770,0
20240711,110300,447024670,4770,4770,4770,4770,0
20240711,110200,447024670,4770,4770,4770,4770,0
20240711,110100,447024670,4770,4765,4770,4765,100
20240711,110000,446547900,4765,4765,4765,4765,0
20240711,105900,446547900,4765,4765,4765,4765,0
20240711,105800,446547900,4765,4725,4765,4725,2
20240711,105700,446538410,4745,4745,4745,4745,1
20240711,105600,446533665,4750,4745,4750,4745,144
20240711,105500,445849670,4750,4740,4750,4740,8
20240711,105400,445811710,4745,4745,4745,4745,0
20240711,105300,445811710,4745,4745,4745,4745,1
20240711,105200,445806965,4745,4745,4745,4745,8
20240711,105100,445769005,4745,4750,4750,4745,1365
20240711,105000,439291305,4765,4765,4765,4765,0
20240711,104900,439291305,4765,4755,4765,4755,414
20240711,104800,437320555,4750,4750,4750,4750,130
20240711,104700,436703055,4750,4715,4750,4715,554
20240711,104600,434074815,4700,4695,4700,4695,120
20240711,104500,433511020,4700,4700,4700,4700,5
20240711,104400,433487520,4695,4700,4700,4695,159
20240711,104300,432740730,4700,4700,4700,4700,30
20240711,104200,432599730,4700,4700,4700,4700,275
20240711,104100,431307230,4700,4715,4715,4700,769
20240711,104000,427687435,4720,4720,4720,4720,0
20240711,103900,427687435,4720,4740,4740,4720,174
20240711,103800,426865875,4740,4740,4740,4740,30
20240711,103700,426723675,4740,4740,4740,4740,0
20240711,103600,426723675,4740,4740,4740,4740,1
20240711,103500,426718935,4745,4745,4745,4745,0
20240711,103400,426718935,4745,4745,4745,4745,0
20240711,103300,426718935,4745,4745,4745,4745,11
20240711,103200,426666740,4745,4745,4745,4745,10
20240711,103100,426619290,4745,4745,4745,4745,0
20240711,103000,426619290,4745,4740,4745,4735,7
20240711,102900,426586105,4715,4715,4715,4715,0
20240711,102800,426586105,4715,4720,4720,4715,124
20240711,102700,426000880,4725,4725,4725,4725,235
20240711,102600,424890505,4715,4715,4715,4715,0
20240711,102500,424890505,4715,4710,4715,4685,310
20240711,102400,423432260,4665,4720,4725,4665,235
20240711,102300,422326215,4725,4740,4745,4725,246
20240711,102200,421159270,4745,4745,4745,4745,10
20240711,102100,421111820,4750,4745,4750,4720,10
20240711,102000,421064410,4705,4750,4750,4705,264
20240711,101900,419822110,4735,4765,4765,4635,1560
20240711,101800,412495975,4770,4775,4775,4770,15
20240711,101700,412424410,4770,4770,4770,4770,20
20240711,101600,412329010,4770,4780,4780,4765,58
20240711,101500,412052180,4780,4800,4800,4780,218
20240711,101400,411008580,4800,4815,4815,4800,543
20240711,101300,408399320,4815,4825,4825,4815,1076
20240711,101200,403207665,4830,4845,4850,4830,540
20240711,101100,400591470,4850,4840,4850,4840,727
20240711,101000,397065705,4825,4845,4845,4825,554
20240711,100900,394384740,4845,4850,4850,4845,503
20240711,100800,391945315,4850,4860,4860,4850,712
20240711,100700,388488560,4865,4885,4885,4860,1743
20240711,100600,380011025,4885,4890,4905,4885,389
20240711,100500,378108785,4895,4905,4905,4895,6
20240711,100400,378079365,4895,4895,4900,4895,839
20240711,100300,373972455,4910,4910,4910,4910,219
20240711,100200,372897165,4910,4910,4910,4910,3
20240711,100100,372882435,4910,4895,4910,4885,459
20240711,100000,370637610,4910,4895,4910,4895,9
20240711,095900,370593540,4915,4915,4915,4915,0
20240711,095800,370593540,4915,4925,4925,4915,12
20240711,095700,370534460,4925,4925,4940,4925,36
20240711,095600,370357130,4925,4925,4940,4865,802
20240711,095500,366430075,4940,4920,4940,4905,255
20240711,095400,365175345,4915,4915,4915,4915,1
20240711,095300,365170430,4915,4915,4915,4915,1
20240711,095200,365165515,4920,4900,4925,4890,341
20240711,095100,363489560,4900,4885,4900,4885,92
20240711,095000,363039670,4895,4895,4895,4885,211
20240711,094900,362006860,4895,4875,4895,4875,815
20240711,094800,358033515,4875,4890,4895,4865,505
20240711,094700,355569255,4880,4900,4900,4880,41
20240711,094600,355368725,4890,4900,4925,4890,123
20240711,094500,354764615,4890,4865,4890,4865,1519
20240711,094400,347352870,4870,4935,4935,4870,2666
20240711,094300,334271085,4965,4995,4995,4930,465
20240711,094200,331964400,4975,4980,4985,4955,2750
20240711,094100,318320985,4980,5010,5010,4915,4028
20240711,094000,298405565,5010,5060,5060,4990,10001
20240711,093900,247992270,5020,5020,5020,5020,0
20240711,093800,247992270,5020,4900,5020,4900,15041
20240711,093700,173248100,4885,4855,4900,4845,1004
20240711,093600,168345905,4895,4845,4895,4845,560
20240711,093500,165632555,4845,4855,4875,4845,2192
20240711,093400,155002825,4855,4925,4925,4855,1332
20240711,093300,148493530,4925,4815,4925,4815,7368
20240711,093200,112579705,4840,4820,4840,4815,1378
20240711,093100,105924580,4815,4780,4815,4780,3635
20240711,093000,88481320,4780,4770,4790,4770,897
20240711,092900,84189820,4770,4735,4770,4735,2976
20240711,092800,70055465,4735,4710,4735,4710,700
20240711,092700,66746455,4710,4700,4710,4700,108
20240711,092600,66237840,4690,4690,4690,4690,46
20240711,092500,66022100,4710,4710,4710,4710,0
20240711,092400,66022100,4710,4700,4710,4700,536
20240711,092300,63500400,4700,4700,4700,4700,11
20240711,092200,63448700,4700,4685,4700,4680,632
20240711,092100,60480075,4680,4680,4680,4680,6
20240711,092000,60451995,4675,4680,4680,4675,49
20240711,091900,60222835,4680,4680,4680,4680,226
20240711,091800,59165155,4675,4680,4680,4670,540
20240711,091700,56640775,4675,4675,4675,4675,5
20240711,091600,56617400,4675,4675,4675,4675,19
20240711,091500,56528575,4680,4680,4680,4680,0
20240711,091400,56528575,4680,4670,4680,4660,357
20240711,091300,54862130,4660,4665,4665,4660,55
20240711,091200,54605800,4675,4675,4675,4675,1
20240711,091100,54601125,4655,4680,4680,4655,42
20240711,091000,54405105,4680,4680,4685,4655,68
20240711,090900,54088475,4685,4680,4685,4680,2
20240711,090800,54079110,4660,4680,4695,4660,137
20240711,090700,53438625,4680,4695,4695,4680,211
20240711,090600,52451130,4680,4705,4705,4680,396
20240711,090500,50594415,4710,4695,4730,4695,57
20240711,090400,50326230,4700,4720,4800,4695,3452
20240711,090300,34001730,4710,4675,4710,4675,3199
20240711,090200,19020705,4675,4625,4675,4625,1822
20240711,090100,10545105,4625,4600,4625,4600,2012
20240711,090000,1289730,4600,4565,4610,4565,282