KissMeData/175140/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,203800,590288660,6440,6440,6440,6440,493
20240711,203700,590288660,6440,6440,6440,6440,0
20240711,203600,590288660,6440,6440,6440,6440,0
20240711,203500,590288660,6440,6440,6440,6440,0
20240711,203400,590288660,6440,6440,6440,6440,0
20240711,203300,590288660,6440,6440,6440,6440,0
20240711,203200,590288660,6440,6440,6440,6440,0
20240711,203100,590288660,6440,6440,6440,6440,0
20240711,203000,590288660,6440,6440,6440,6440,0
20240711,202900,590288660,6440,6440,6440,6440,0
20240711,202800,590288660,6440,6440,6440,6440,0
20240711,202700,590288660,6440,6440,6440,6440,0
20240711,202600,590288660,6440,6440,6440,6440,0
20240711,202500,590288660,6440,6440,6440,6440,0
20240711,202400,590288660,6440,6440,6440,6440,0
20240711,202300,590288660,6440,6440,6440,6440,0
20240711,202200,590288660,6440,6440,6440,6440,0
20240711,202100,590288660,6440,6440,6440,6440,0
20240711,202000,590288660,6440,6440,6440,6440,0
20240711,201900,590288660,6440,6440,6440,6440,0
20240711,201800,590288660,6440,6440,6440,6440,0
20240711,201700,590288660,6440,6440,6440,6440,0
20240711,201600,590288660,6440,6440,6440,6440,0
20240711,201500,590288660,6440,6440,6440,6440,0
20240711,201400,590288660,6440,6440,6440,6440,0
20240711,201300,590288660,6440,6440,6440,6440,0
20240711,201200,590288660,6440,6440,6440,6440,0
20240711,201100,590288660,6440,6440,6440,6440,0
20240711,201000,590288660,6440,6440,6440,6440,0
20240711,200900,590288660,6440,6440,6440,6440,0
20240711,200800,590288660,6440,6440,6440,6440,493
20240711,200700,590288660,6440,6440,6440,6440,0
20240711,200600,590288660,6440,6440,6440,6440,0
20240711,200500,590288660,6440,6440,6440,6440,0
20240711,200400,590288660,6440,6440,6440,6440,0
20240711,200300,590288660,6440,6440,6440,6440,0
20240711,200200,590288660,6440,6440,6440,6440,0
20240711,200100,590288660,6440,6440,6440,6440,0
20240711,200000,590288660,6440,6440,6440,6440,0
20240711,195900,590288660,6440,6440,6440,6440,0
20240711,195800,590288660,6440,6440,6440,6440,0
20240711,195700,590288660,6440,6440,6440,6440,0
20240711,195600,590288660,6440,6440,6440,6440,0
20240711,195500,590288660,6440,6440,6440,6440,0
20240711,195400,590288660,6440,6440,6440,6440,0
20240711,195300,590288660,6440,6440,6440,6440,0
20240711,195200,590288660,6440,6440,6440,6440,0
20240711,195100,590288660,6440,6440,6440,6440,0
20240711,195000,590288660,6440,6440,6440,6440,0
20240711,194900,590288660,6440,6440,6440,6440,0
20240711,194800,590288660,6440,6440,6440,6440,0
20240711,194700,590288660,6440,6440,6440,6440,0
20240711,194600,590288660,6440,6440,6440,6440,0
20240711,194500,590288660,6440,6440,6440,6440,0
20240711,194400,590288660,6440,6440,6440,6440,0
20240711,194300,590288660,6440,6440,6440,6440,0
20240711,194200,590288660,6440,6440,6440,6440,0
20240711,194100,590288660,6440,6440,6440,6440,0
20240711,194000,590288660,6440,6440,6440,6440,0
20240711,193900,590288660,6440,6440,6440,6440,0
20240711,193800,590288660,6440,6440,6440,6440,493
20240711,193700,590288660,6440,6440,6440,6440,0
20240711,193600,590288660,6440,6440,6440,6440,0
20240711,193500,590288660,6440,6440,6440,6440,0
20240711,193400,590288660,6440,6440,6440,6440,0
20240711,193300,590288660,6440,6440,6440,6440,0
20240711,193200,590288660,6440,6440,6440,6440,0
20240711,193100,590288660,6440,6440,6440,6440,0
20240711,193000,590288660,6440,6440,6440,6440,0
20240711,192900,590288660,6440,6440,6440,6440,0
20240711,192800,590288660,6440,6440,6440,6440,0
20240711,192700,590288660,6440,6440,6440,6440,0
20240711,192600,590288660,6440,6440,6440,6440,0
20240711,192500,590288660,6440,6440,6440,6440,0
20240711,192400,590288660,6440,6440,6440,6440,0
20240711,192300,590288660,6440,6440,6440,6440,0
20240711,192200,590288660,6440,6440,6440,6440,0
20240711,192100,590288660,6440,6440,6440,6440,0
20240711,192000,590288660,6440,6440,6440,6440,0
20240711,191900,590288660,6440,6440,6440,6440,0
20240711,191800,590288660,6440,6440,6440,6440,0
20240711,191700,590288660,6440,6440,6440,6440,0
20240711,191600,590288660,6440,6440,6440,6440,0
20240711,191500,590288660,6440,6440,6440,6440,0
20240711,191400,590288660,6440,6440,6440,6440,0
20240711,191300,590288660,6440,6440,6440,6440,0
20240711,191200,590288660,6440,6440,6440,6440,0
20240711,191100,590288660,6440,6440,6440,6440,0
20240711,191000,590288660,6440,6440,6440,6440,0
20240711,190900,590288660,6440,6440,6440,6440,0
20240711,190800,590288660,6440,6440,6440,6440,493
20240711,190700,590288660,6440,6440,6440,6440,0
20240711,190600,590288660,6440,6440,6440,6440,0
20240711,190500,590288660,6440,6440,6440,6440,0
20240711,190400,590288660,6440,6440,6440,6440,0
20240711,190300,590288660,6440,6440,6440,6440,0
20240711,190200,590288660,6440,6440,6440,6440,0
20240711,190100,590288660,6440,6440,6440,6440,0
20240711,190000,590288660,6440,6440,6440,6440,0
20240711,185900,590288660,6440,6440,6440,6440,0
20240711,185800,590288660,6440,6440,6440,6440,0
20240711,185700,590288660,6440,6440,6440,6440,0
20240711,185600,590288660,6440,6440,6440,6440,0
20240711,185500,590288660,6440,6440,6440,6440,0
20240711,185400,590288660,6440,6440,6440,6440,0
20240711,185300,590288660,6440,6440,6440,6440,0
20240711,185200,590288660,6440,6440,6440,6440,0
20240711,185100,590288660,6440,6440,6440,6440,0
20240711,185000,590288660,6440,6440,6440,6440,0
20240711,184900,590288660,6440,6440,6440,6440,0
20240711,184800,590288660,6440,6440,6440,6440,0
20240711,184700,590288660,6440,6440,6440,6440,0
20240711,184600,590288660,6440,6440,6440,6440,0
20240711,184500,590288660,6440,6440,6440,6440,0
20240711,184400,590288660,6440,6440,6440,6440,0
20240711,184300,590288660,6440,6440,6440,6440,0
20240711,184200,590288660,6440,6440,6440,6440,0
20240711,184100,590288660,6440,6440,6440,6440,0
20240711,184000,590288660,6440,6440,6440,6440,0
20240711,183900,590288660,6440,6440,6440,6440,0
20240711,183800,590288660,6440,6440,6440,6440,493
20240711,183700,590288660,6440,6440,6440,6440,0
20240711,183600,590288660,6440,6440,6440,6440,0
20240711,183500,590288660,6440,6440,6440,6440,0
20240711,183400,590288660,6440,6440,6440,6440,0
20240711,183300,590288660,6440,6440,6440,6440,0
20240711,183200,590288660,6440,6440,6440,6440,0
20240711,183100,590288660,6440,6440,6440,6440,0
20240711,183000,590288660,6440,6440,6440,6440,0
20240711,182900,590288660,6440,6440,6440,6440,0
20240711,182800,590288660,6440,6440,6440,6440,0
20240711,182700,590288660,6440,6440,6440,6440,0
20240711,182600,590288660,6440,6440,6440,6440,0
20240711,182500,590288660,6440,6440,6440,6440,0
20240711,182400,590288660,6440,6440,6440,6440,0
20240711,182300,590288660,6440,6440,6440,6440,0
20240711,182200,590288660,6440,6440,6440,6440,0
20240711,182100,590288660,6440,6440,6440,6440,0
20240711,182000,590288660,6440,6440,6440,6440,0
20240711,181900,590288660,6440,6440,6440,6440,0
20240711,181800,590288660,6440,6440,6440,6440,0
20240711,181700,590288660,6440,6440,6440,6440,0
20240711,181600,590288660,6440,6440,6440,6440,0
20240711,181500,590288660,6440,6440,6440,6440,0
20240711,181400,590288660,6440,6440,6440,6440,0
20240711,181300,590288660,6440,6440,6440,6440,0
20240711,181200,590288660,6440,6440,6440,6440,0
20240711,181100,590288660,6440,6440,6440,6440,0
20240711,181000,590288660,6440,6440,6440,6440,0
20240711,180900,590288660,6440,6440,6440,6440,0
20240711,180800,590288660,6440,6440,6440,6440,493
20240711,180700,590288660,6440,6440,6440,6440,0
20240711,180600,590288660,6440,6440,6440,6440,0
20240711,180500,590288660,6440,6440,6440,6440,0
20240711,180400,590288660,6440,6440,6440,6440,0
20240711,180300,590288660,6440,6440,6440,6440,0
20240711,180200,590288660,6440,6440,6440,6440,0
20240711,180100,590288660,6440,6440,6440,6440,0
20240711,180000,590288660,6440,6440,6440,6440,0
20240711,175900,590288660,6440,6440,6440,6440,0
20240711,175800,590288660,6440,6440,6440,6440,0
20240711,175700,590288660,6440,6440,6440,6440,0
20240711,175600,590288660,6440,6440,6440,6440,0
20240711,175500,590288660,6440,6440,6440,6440,0
20240711,175400,590288660,6440,6440,6440,6440,0
20240711,175300,590288660,6440,6440,6440,6440,0
20240711,175200,590288660,6440,6440,6440,6440,0
20240711,175100,590288660,6440,6440,6440,6440,0
20240711,175000,590288660,6440,6440,6440,6440,0
20240711,174900,590288660,6440,6440,6440,6440,0
20240711,174800,590288660,6440,6440,6440,6440,0
20240711,174700,590288660,6440,6440,6440,6440,0
20240711,174600,590288660,6440,6440,6440,6440,0
20240711,174500,590288660,6440,6440,6440,6440,0
20240711,174400,590288660,6440,6440,6440,6440,0
20240711,174300,590288660,6440,6440,6440,6440,0
20240711,174200,590288660,6440,6440,6440,6440,0
20240711,174100,590288660,6440,6440,6440,6440,0
20240711,174000,590288660,6440,6440,6440,6440,0
20240711,173900,590288660,6440,6440,6440,6440,0
20240711,173800,590288660,6440,6440,6440,6440,493
20240711,173700,590288660,6440,6440,6440,6440,0
20240711,173600,590288660,6440,6440,6440,6440,0
20240711,173500,590288660,6440,6440,6440,6440,0
20240711,173400,590288660,6440,6440,6440,6440,0
20240711,173300,590288660,6440,6440,6440,6440,0
20240711,173200,590288660,6440,6440,6440,6440,0
20240711,173100,590288660,6440,6440,6440,6440,0
20240711,173000,590288660,6440,6440,6440,6440,0
20240711,172900,590288660,6440,6440,6440,6440,0
20240711,172800,590288660,6440,6440,6440,6440,0
20240711,172700,590288660,6440,6440,6440,6440,0
20240711,172600,590288660,6440,6440,6440,6440,0
20240711,172500,590288660,6440,6440,6440,6440,0
20240711,172400,590288660,6440,6440,6440,6440,0
20240711,172300,590288660,6440,6440,6440,6440,0
20240711,172200,590288660,6440,6440,6440,6440,0
20240711,172100,590288660,6440,6440,6440,6440,0
20240711,172000,590288660,6440,6440,6440,6440,0
20240711,171900,590288660,6440,6440,6440,6440,0
20240711,171800,590288660,6440,6440,6440,6440,0
20240711,171700,590288660,6440,6440,6440,6440,0
20240711,171600,590288660,6440,6440,6440,6440,0
20240711,171500,590288660,6440,6440,6440,6440,0
20240711,171400,590288660,6440,6440,6440,6440,0
20240711,171300,590288660,6440,6440,6440,6440,0
20240711,171200,590288660,6440,6440,6440,6440,0
20240711,171100,590288660,6440,6440,6440,6440,0
20240711,171000,590288660,6440,6440,6440,6440,0
20240711,170900,590288660,6440,6440,6440,6440,0
20240711,170800,590288660,6440,6440,6440,6440,493
20240711,170700,590288660,6440,6440,6440,6440,0
20240711,170600,590288660,6440,6440,6440,6440,0
20240711,170500,590288660,6440,6440,6440,6440,0
20240711,170400,590288660,6440,6440,6440,6440,0
20240711,170300,590288660,6440,6440,6440,6440,0
20240711,170200,590288660,6440,6440,6440,6440,0
20240711,170100,590288660,6440,6440,6440,6440,0
20240711,170000,590288660,6440,6440,6440,6440,0
20240711,165900,590288660,6440,6440,6440,6440,0
20240711,165800,590288660,6440,6440,6440,6440,0
20240711,165700,590288660,6440,6440,6440,6440,0
20240711,165600,590288660,6440,6440,6440,6440,0
20240711,165500,590288660,6440,6440,6440,6440,0
20240711,165400,590288660,6440,6440,6440,6440,0
20240711,165300,590288660,6440,6440,6440,6440,0
20240711,165200,590288660,6440,6440,6440,6440,0
20240711,165100,590288660,6440,6440,6440,6440,0
20240711,165000,590288660,6440,6440,6440,6440,0
20240711,164900,590288660,6440,6440,6440,6440,0
20240711,164800,590288660,6440,6440,6440,6440,0
20240711,164700,590288660,6440,6440,6440,6440,0
20240711,164600,590288660,6440,6440,6440,6440,0
20240711,164500,590288660,6440,6440,6440,6440,0
20240711,164400,590288660,6440,6440,6440,6440,0
20240711,164300,590288660,6440,6440,6440,6440,0
20240711,164200,590288660,6440,6440,6440,6440,0
20240711,164100,590288660,6440,6440,6440,6440,0
20240711,164000,590288660,6440,6440,6440,6440,0
20240711,163900,590288660,6440,6440,6440,6440,0
20240711,163800,590288660,6440,6440,6440,6440,493
20240711,163700,590288660,6440,6440,6440,6440,0
20240711,163600,590288660,6440,6440,6440,6440,0
20240711,163500,590288660,6440,6440,6440,6440,0
20240711,163400,590288660,6440,6440,6440,6440,0
20240711,163300,590288660,6440,6440,6440,6440,0
20240711,163200,590288660,6440,6440,6440,6440,0
20240711,163100,590288660,6440,6440,6440,6440,0
20240711,163000,590288660,6440,6440,6440,6440,0
20240711,162900,590288660,6440,6440,6440,6440,0
20240711,162800,590288660,6440,6440,6440,6440,0
20240711,162700,590288660,6440,6440,6440,6440,0
20240711,162600,590288660,6440,6440,6440,6440,0
20240711,162500,590288660,6440,6440,6440,6440,0
20240711,162400,590288660,6440,6440,6440,6440,0
20240711,162300,590288660,6440,6440,6440,6440,0
20240711,162200,590288660,6440,6440,6440,6440,0
20240711,162100,590288660,6440,6440,6440,6440,0
20240711,162000,590288660,6440,6440,6440,6440,0
20240711,161900,590288660,6440,6440,6440,6440,0
20240711,161800,590288660,6440,6440,6440,6440,0
20240711,161700,590288660,6440,6440,6440,6440,0
20240711,161600,590288660,6440,6440,6440,6440,0
20240711,161500,590288660,6440,6440,6440,6440,0
20240711,161400,590288660,6440,6440,6440,6440,0
20240711,161300,590288660,6440,6440,6440,6440,0
20240711,161200,590288660,6440,6440,6440,6440,0
20240711,161100,590288660,6440,6440,6440,6440,0
20240711,161000,590288660,6440,6440,6440,6440,0
20240711,160900,590288660,6440,6440,6440,6440,0
20240711,160800,590288660,6440,6440,6440,6440,493
20240711,160700,590288660,6440,6440,6440,6440,0
20240711,160600,590288660,6440,6440,6440,6440,0
20240711,160500,590288660,6440,6440,6440,6440,0
20240711,160400,590288660,6440,6440,6440,6440,0
20240711,160300,590288660,6440,6440,6440,6440,0
20240711,160200,590288660,6440,6440,6440,6440,0
20240711,160100,590288660,6440,6440,6440,6440,0
20240711,160000,590288660,6440,6440,6440,6440,0
20240711,155900,590288660,6440,6440,6440,6440,0
20240711,155800,590288660,6440,6440,6440,6440,0
20240711,155700,590288660,6440,6440,6440,6440,0
20240711,155600,590288660,6440,6440,6440,6440,0
20240711,155500,590288660,6440,6440,6440,6440,0
20240711,155400,590288660,6440,6440,6440,6440,0
20240711,155300,590288660,6440,6440,6440,6440,0
20240711,155200,590288660,6440,6440,6440,6440,0
20240711,155100,590288660,6440,6440,6440,6440,0
20240711,155000,590288660,6440,6440,6440,6440,0
20240711,154900,590288660,6440,6440,6440,6440,0
20240711,154800,590288660,6440,6440,6440,6440,0
20240711,154700,590288660,6440,6440,6440,6440,0
20240711,154600,590288660,6440,6440,6440,6440,0
20240711,154500,590288660,6440,6440,6440,6440,0
20240711,154400,590288660,6440,6440,6440,6440,0
20240711,154300,590288660,6440,6440,6440,6440,0
20240711,154200,590288660,6440,6440,6440,6440,0
20240711,154100,590288660,6440,6440,6440,6440,0
20240711,154000,590288660,6440,6440,6440,6440,0
20240711,153900,590288660,6440,6440,6440,6440,0
20240711,153800,590288660,6440,6440,6440,6440,493
20240711,153700,590288660,6440,6440,6440,6440,0
20240711,153600,590288660,6440,6440,6440,6440,0
20240711,153500,590288660,6440,6440,6440,6440,0
20240711,153400,590288660,6440,6440,6440,6440,0
20240711,153300,590288660,6440,6440,6440,6440,0
20240711,153200,590288660,6440,6440,6440,6440,0
20240711,153100,590288660,6440,6440,6440,6440,0
20240711,153000,590288660,6440,6440,6440,6440,493
20240711,152900,587113740,6420,6420,6420,6420,0
20240711,152800,587113740,6420,6420,6420,6420,0
20240711,152700,587113740,6420,6420,6420,6420,0
20240711,152600,587113740,6420,6420,6420,6420,0
20240711,152500,587113740,6420,6420,6420,6420,0
20240711,152400,587113740,6420,6420,6420,6420,0
20240711,152300,587113740,6420,6420,6420,6420,0
20240711,152200,587113740,6420,6420,6420,6420,0
20240711,152100,587113740,6420,6420,6420,6420,0
20240711,152000,587113740,6420,6420,6420,6420,0
20240711,151900,587113740,6420,6420,6420,6410,487
20240711,151800,583987560,6410,6420,6420,6410,326
20240711,151700,581895310,6410,6420,6420,6410,138
20240711,151600,581009730,6430,6430,6430,6430,662
20240711,151500,576753070,6430,6420,6430,6420,1011
20240711,151400,570260220,6410,6410,6420,6410,465
20240711,151300,567276340,6410,6410,6410,6410,464
20240711,151200,564302100,6410,6390,6410,6390,1400
20240711,151100,555336400,6370,6370,6370,6370,0
20240711,151000,555336400,6370,6380,6380,6370,781
20240711,150900,550359650,6380,6410,6410,6380,338
20240711,150800,548200540,6410,6410,6410,6410,1227
20240711,150700,540335470,6420,6400,6420,6400,1174
20240711,150600,532802990,6400,6370,6400,6370,1634
20240711,150500,522364980,6370,6350,6370,6340,201
20240711,150400,521089190,6350,6350,6350,6350,10
20240711,150300,521025690,6350,6340,6350,6340,165
20240711,150200,519978330,6350,6350,6350,6350,150
20240711,150100,519025830,6350,6370,6370,6350,445
20240711,150000,516198880,6350,6370,6370,6350,84
20240711,145900,515663820,6370,6370,6370,6370,217
20240711,145800,514281530,6380,6360,6380,6360,235
20240711,145700,512784090,6360,6360,6360,6360,1006
20240711,145600,506385930,6360,6350,6360,6350,321
20240711,145500,504344620,6360,6370,6370,6360,887
20240711,145400,498702300,6370,6380,6380,6370,112
20240711,145300,497988760,6380,6380,6380,6380,10
20240711,145200,497924960,6380,6380,6380,6380,52
20240711,145100,497593200,6380,6380,6380,6380,0
20240711,145000,497593200,6380,6380,6380,6380,277
20240711,144900,495825940,6370,6380,6380,6370,120
20240711,144800,495061240,6380,6380,6380,6380,43
20240711,144700,494786900,6380,6380,6380,6380,3
20240711,144600,494767760,6390,6390,6390,6390,100
20240711,144500,494128760,6370,6370,6370,6370,0
20240711,144400,494128760,6370,6370,6370,6370,0
20240711,144300,494128760,6370,6370,6370,6370,0
20240711,144200,494128760,6370,6370,6370,6370,0
20240711,144100,494128760,6370,6370,6370,6370,0
20240711,144000,494128760,6370,6370,6370,6370,0
20240711,143900,494128760,6370,6370,6370,6370,5
20240711,143800,494096910,6400,6400,6400,6400,0
20240711,143700,494096910,6400,6400,6400,6400,0
20240711,143600,494096910,6400,6390,6400,6390,228
20240711,143500,492639050,6360,6360,6360,6360,371
20240711,143400,490279490,6370,6380,6380,6370,247
20240711,143300,488704100,6380,6380,6380,6380,0
20240711,143200,488704100,6380,6380,6380,6380,5
20240711,143100,488672200,6370,6370,6370,6370,73
20240711,143000,488207190,6370,6370,6370,6370,0
20240711,142900,488207190,6370,6370,6370,6370,46
20240711,142800,487914170,6380,6390,6390,6380,1000
20240711,142700,481530940,6400,6400,6400,6400,0
20240711,142600,481530940,6400,6400,6400,6400,107
20240711,142500,480846140,6420,6420,6420,6420,288
20240711,142400,478997180,6420,6420,6420,6420,371
20240711,142300,476615360,6420,6420,6420,6400,201
20240711,142200,475326940,6420,6420,6420,6420,155
20240711,142100,474331840,6420,6420,6430,6420,103
20240711,142000,473670570,6400,6390,6430,6390,794
20240711,141900,468593220,6380,6370,6380,6370,334
20240711,141800,466463250,6370,6370,6370,6370,103
20240711,141700,465807140,6370,6370,6370,6370,1
20240711,141600,465800770,6370,6370,6380,6370,92
20240711,141500,465214720,6330,6330,6330,6320,643
20240711,141400,461150900,6350,6360,6370,6310,3100
20240711,141300,441529090,6350,6360,6360,6350,1056
20240711,141200,434823190,6350,6380,6380,6350,2047
20240711,141100,421800610,6370,6370,6370,6370,206
20240711,141000,420488390,6380,6380,6380,6380,0
20240711,140900,420488390,6380,6380,6380,6380,0
20240711,140800,420488390,6380,6380,6380,6380,0
20240711,140700,420488390,6380,6370,6380,6370,113
20240711,140600,419768480,6370,6380,6380,6370,18
20240711,140500,419653810,6370,6370,6370,6370,0
20240711,140400,419653810,6370,6390,6390,6360,24
20240711,140300,419501090,6370,6380,6380,6370,22
20240711,140200,419360940,6390,6380,6390,6360,80
20240711,140100,418852020,6390,6390,6390,6360,81
20240711,140000,418335800,6400,6400,6400,6400,0
20240711,135900,418335800,6400,6400,6400,6400,0
20240711,135800,418335800,6400,6400,6400,6400,0
20240711,135700,418335800,6400,6400,6400,6400,0
20240711,135600,418335800,6400,6400,6400,6400,51
20240711,135500,418009400,6400,6400,6400,6400,0
20240711,135400,418009400,6400,6400,6400,6400,0
20240711,135300,418009400,6400,6400,6400,6400,0
20240711,135200,418009400,6400,6400,6400,6400,1
20240711,135100,418003000,6390,6390,6400,6390,205
20240711,135000,416693040,6390,6360,6390,6360,958
20240711,134900,410600060,6360,6360,6360,6360,130
20240711,134800,409773260,6350,6350,6350,6350,940
20240711,134700,403804260,6360,6380,6380,6350,2521
20240711,134600,387761990,6390,6390,6390,6390,1
20240711,134500,387755600,6390,6390,6390,6390,0
20240711,134400,387755600,6390,6390,6390,6390,1
20240711,134300,387749210,6390,6390,6390,6390,110
20240711,134200,387046310,6390,6400,6400,6390,143
20240711,134100,386131620,6400,6400,6400,6400,105
20240711,134000,385459620,6400,6400,6400,6400,0
20240711,133900,385459620,6400,6400,6400,6400,10
20240711,133800,385395620,6400,6400,6400,6400,0
20240711,133700,385395620,6400,6400,6400,6400,1
20240711,133600,385389220,6390,6390,6390,6390,0
20240711,133500,385389220,6390,6400,6400,6390,141
20240711,133400,384487630,6400,6400,6400,6400,0
20240711,133300,384487630,6400,6400,6400,6400,0
20240711,133200,384487630,6400,6400,6400,6400,0
20240711,133100,384487630,6400,6400,6400,6400,0
20240711,133000,384487630,6400,6400,6400,6390,17
20240711,132900,384378890,6400,6400,6400,6400,12
20240711,132800,384302090,6380,6380,6380,6380,340
20240711,132700,382132890,6380,6380,6380,6380,111
20240711,132600,381424710,6370,6380,6380,6370,11
20240711,132500,381354580,6380,6370,6380,6370,420
20240711,132400,378675180,6380,6380,6380,6380,498
20240711,132300,375497940,6380,6380,6380,6380,0
20240711,132200,375497940,6380,6380,6380,6380,300
20240711,132100,373583940,6380,6390,6390,6380,94
20240711,132000,372983780,6400,6400,6400,6400,0
20240711,131900,372983780,6400,6400,6400,6400,0
20240711,131800,372983780,6400,6390,6400,6380,3
20240711,131700,372964610,6400,6390,6400,6370,11
20240711,131600,372894480,6400,6390,6400,6370,151
20240711,131500,371932100,6400,6390,6400,6390,36
20240711,131400,371702040,6390,6390,6390,6390,8
20240711,131300,371650920,6390,6390,6390,6370,362
20240711,131200,369340540,6390,6390,6390,6390,14
20240711,131100,369251080,6390,6380,6390,6380,2
20240711,131000,369238310,6380,6390,6390,6370,1621
20240711,130900,358903340,6390,6390,6390,6380,275
20240711,130800,357148250,6400,6390,6400,6390,30
20240711,130700,356956530,6390,6390,6390,6380,360
20240711,130600,354657130,6400,6400,6400,6400,10
20240711,130500,354593130,6400,6400,6400,6400,250
20240711,130400,352993130,6390,6440,6440,6390,2763
20240711,130300,335327570,6430,6430,6430,6430,0
20240711,130200,335327570,6430,6430,6430,6430,100
20240711,130100,334684570,6430,6420,6430,6400,342
20240711,130000,332495620,6430,6430,6430,6430,2
20240711,125900,332482760,6410,6400,6410,6400,217
20240711,125800,331093950,6410,6410,6410,6410,1
20240711,125700,331087540,6410,6410,6410,6410,21
20240711,125600,330952930,6410,6410,6410,6410,0
20240711,125500,330952930,6410,6410,6410,6410,10
20240711,125400,330888830,6410,6410,6410,6410,22
20240711,125300,330747810,6410,6400,6410,6400,255
20240711,125200,329115800,6410,6410,6410,6410,18
20240711,125100,329000420,6400,6400,6400,6400,0
20240711,125000,329000420,6400,6400,6400,6400,60
20240711,124900,328616420,6400,6410,6410,6400,1185
20240711,124800,321022420,6400,6430,6430,6400,3269
20240711,124700,300072070,6440,6440,6440,6440,12
20240711,124600,299994790,6430,6430,6430,6430,0
20240711,124500,299994790,6430,6430,6430,6430,0
20240711,124400,299994790,6430,6440,6440,6430,29
20240711,124300,299808310,6430,6440,6440,6430,133
20240711,124200,298951900,6440,6440,6440,6440,792
20240711,124100,293851420,6440,6440,6440,6440,0
20240711,124000,293851420,6440,6440,6440,6440,0
20240711,123900,293851420,6440,6430,6440,6430,101
20240711,123800,293201980,6430,6440,6440,6430,36
20240711,123700,292970250,6450,6440,6450,6440,23
20240711,123600,292822010,6440,6440,6440,6440,20
20240711,123500,292693210,6440,6440,6440,6440,2
20240711,123400,292680330,6440,6440,6440,6440,0
20240711,123300,292680330,6440,6440,6440,6440,1
20240711,123200,292673890,6420,6440,6440,6420,80
20240711,123100,292159240,6440,6430,6440,6430,6
20240711,123000,292120650,6430,6430,6430,6430,100
20240711,122900,291477650,6430,6430,6430,6420,201
20240711,122800,290187210,6440,6440,6440,6440,0
20240711,122700,290187210,6440,6440,6440,6440,1
20240711,122600,290180770,6420,6420,6420,6420,200
20240711,122500,288896770,6430,6440,6440,6430,35
20240711,122400,288671600,6430,6430,6430,6430,0
20240711,122300,288671600,6430,6430,6430,6430,0
20240711,122200,288671600,6430,6430,6430,6430,0
20240711,122100,288671600,6430,6430,6430,6430,0
20240711,122000,288671600,6430,6430,6430,6430,50
20240711,121900,288350100,6440,6440,6440,6440,0
20240711,121800,288350100,6440,6440,6440,6440,0
20240711,121700,288350100,6440,6440,6440,6440,1
20240711,121600,288343660,6410,6410,6410,6410,0
20240711,121500,288343660,6410,6410,6410,6410,0
20240711,121400,288343660,6410,6410,6410,6410,0
20240711,121300,288343660,6410,6420,6420,6410,2000
20240711,121200,275513400,6440,6440,6440,6440,0
20240711,121100,275513400,6440,6440,6440,6440,0
20240711,121000,275513400,6440,6440,6440,6440,0
20240711,120900,275513400,6440,6440,6440,6420,254
20240711,120800,273879680,6430,6430,6430,6430,0
20240711,120700,273879680,6430,6430,6430,6430,0
20240711,120600,273879680,6430,6430,6430,6430,23
20240711,120500,273731790,6430,6430,6430,6420,488
20240711,120400,270594260,6430,6430,6430,6430,0
20240711,120300,270594260,6430,6430,6430,6430,2
20240711,120200,270581400,6430,6430,6430,6430,641
20240711,120100,266459770,6430,6450,6450,6430,1269
20240711,120000,258287210,6450,6450,6450,6450,0
20240711,115900,258287210,6450,6450,6450,6450,0
20240711,115800,258287210,6450,6450,6450,6450,128
20240711,115700,257461610,6450,6450,6450,6450,97
20240711,115600,256835960,6460,6460,6460,6460,0
20240711,115500,256835960,6460,6460,6460,6460,1
20240711,115400,256829500,6450,6450,6450,6450,1307
20240711,115300,248399350,6460,6460,6460,6460,2
20240711,115200,248386430,6460,6460,6460,6460,0
20240711,115100,248386430,6460,6460,6460,6460,150
20240711,115000,247417430,6460,6460,6460,6460,1
20240711,114900,247410970,6480,6480,6480,6480,0
20240711,114800,247410970,6480,6480,6480,6480,0
20240711,114700,247410970,6480,6480,6480,6480,0
20240711,114600,247410970,6480,6480,6480,6480,0
20240711,114500,247410970,6480,6480,6480,6480,0
20240711,114400,247410970,6480,6480,6480,6480,1
20240711,114300,247404490,6480,6480,6480,6480,20
20240711,114200,247274890,6480,6480,6480,6480,50
20240711,114100,246950890,6480,6480,6480,6480,1
20240711,114000,246944410,6450,6470,6470,6450,1300
20240711,113900,238545310,6470,6470,6470,6470,125
20240711,113800,237736560,6480,6480,6480,6480,1
20240711,113700,237730080,6470,6480,6480,6470,120
20240711,113600,236953670,6470,6470,6470,6470,16
20240711,113500,236850150,6470,6480,6480,6470,15
20240711,113400,236753090,6480,6470,6480,6470,11
20240711,113300,236681910,6460,6460,6460,6460,10
20240711,113200,236617310,6480,6480,6480,6480,0
20240711,113100,236617310,6480,6480,6480,6480,1
20240711,113000,236610830,6460,6460,6460,6460,200
20240711,112900,235318830,6480,6480,6480,6480,0
20240711,112800,235318830,6480,6480,6480,6480,1
20240711,112700,235312350,6480,6480,6480,6480,9
20240711,112600,235254030,6480,6460,6480,6460,1500
20240711,112500,225535650,6460,6480,6480,6460,719
20240711,112400,220890890,6470,6490,6490,6470,559
20240711,112300,217269410,6510,6510,6510,6510,0
20240711,112200,217269410,6510,6510,6510,6510,5
20240711,112100,217236860,6510,6510,6510,6510,0
20240711,112000,217236860,6510,6510,6510,6510,0
20240711,111900,217236860,6510,6500,6510,6500,34
20240711,111800,217015850,6510,6510,6510,6510,0
20240711,111700,217015850,6510,6500,6510,6500,68
20240711,111600,216573840,6500,6500,6500,6500,0
20240711,111500,216573840,6500,6500,6500,6500,0
20240711,111400,216573840,6500,6500,6500,6500,0
20240711,111300,216573840,6500,6500,6500,6500,1
20240711,111200,216567340,6480,6490,6490,6480,12
20240711,111100,216489470,6500,6500,6500,6500,0
20240711,111000,216489470,6500,6500,6500,6500,0
20240711,110900,216489470,6500,6500,6500,6500,0
20240711,110800,216489470,6500,6500,6500,6500,0
20240711,110700,216489470,6500,6500,6500,6500,0
20240711,110600,216489470,6500,6500,6500,6500,10
20240711,110500,216424470,6500,6500,6500,6500,1
20240711,110400,216417970,6500,6500,6500,6500,16
20240711,110300,216313970,6500,6500,6500,6500,0
20240711,110200,216313970,6500,6500,6500,6500,0
20240711,110100,216313970,6500,6500,6500,6500,2
20240711,110000,216300970,6500,6470,6500,6470,52
20240711,105900,215963870,6500,6500,6500,6500,1
20240711,105800,215957370,6510,6510,6510,6510,0
20240711,105700,215957370,6510,6510,6510,6510,0
20240711,105600,215957370,6510,6510,6510,6510,0
20240711,105500,215957370,6510,6490,6510,6460,39
20240711,105400,215704920,6490,6470,6500,6470,10
20240711,105300,215640100,6500,6500,6500,6500,0
20240711,105200,215640100,6500,6470,6500,6470,111
20240711,105100,214921900,6500,6480,6500,6470,357
20240711,105000,212611980,6500,6500,6500,6500,0
20240711,104900,212611980,6500,6500,6500,6500,0
20240711,104800,212611980,6500,6500,6500,6500,100
20240711,104700,211961980,6500,6500,6500,6500,0
20240711,104600,211961980,6500,6500,6500,6500,30
20240711,104500,211766980,6500,6500,6500,6500,0
20240711,104400,211766980,6500,6500,6500,6500,0
20240711,104300,211766980,6500,6500,6500,6500,10
20240711,104200,211701980,6500,6500,6500,6500,0
20240711,104100,211701980,6500,6500,6500,6500,0
20240711,104000,211701980,6500,6500,6500,6500,0
20240711,103900,211701980,6500,6500,6500,6500,0
20240711,103800,211701980,6500,6500,6500,6500,0
20240711,103700,211701980,6500,6500,6500,6500,1
20240711,103600,211695480,6490,6490,6490,6490,51
20240711,103500,211364490,6500,6470,6500,6460,470
20240711,103400,208327530,6470,6490,6490,6470,500
20240711,103300,205092200,6510,6510,6510,6510,1
20240711,103200,205085690,6490,6490,6490,6490,0
20240711,103100,205085690,6490,6490,6490,6490,29
20240711,103000,204897480,6460,6490,6490,6460,395
20240711,102900,202340500,6510,6510,6510,6510,0
20240711,102800,202340500,6510,6510,6510,6510,0
20240711,102700,202340500,6510,6500,6510,6500,3
20240711,102600,202320990,6510,6510,6510,6510,0
20240711,102500,202320990,6510,6510,6510,6510,0
20240711,102400,202320990,6510,6490,6510,6490,201
20240711,102300,201016480,6490,6490,6490,6490,0
20240711,102200,201016480,6490,6490,6490,6490,10
20240711,102100,200951580,6530,6460,6530,6440,662
20240711,102000,196680750,6460,6500,6500,6460,29
20240711,101900,196493130,6550,6550,6550,6550,0
20240711,101800,196493130,6550,6500,6550,6500,30
20240711,101700,196296680,6550,6500,6550,6500,7
20240711,101600,196250930,6460,6470,6500,6460,117
20240711,101500,195494520,6470,6470,6470,6470,100
20240711,101400,194847520,6470,6470,6470,6470,20
20240711,101300,194718120,6470,6480,6480,6470,28
20240711,101200,194536810,6470,6460,6470,6460,853
20240711,101100,189019840,6460,6490,6490,6450,5094
20240711,101000,156110330,6500,6500,6500,6500,0
20240711,100900,156110330,6500,6500,6500,6500,36
20240711,100800,155876330,6550,6550,6550,6550,2
20240711,100700,155863230,6500,6530,6530,6500,1628
20240711,100600,145270360,6530,6530,6530,6530,89
20240711,100500,144689190,6530,6530,6530,6530,11
20240711,100400,144617360,6520,6520,6520,6520,57
20240711,100300,144245720,6520,6520,6520,6520,84
20240711,100200,143698040,6530,6530,6530,6530,0
20240711,100100,143698040,6530,6530,6530,6530,15
20240711,100000,143600090,6530,6530,6530,6530,74
20240711,095900,143116870,6540,6540,6540,6540,40
20240711,095800,142855270,6540,6540,6540,6540,0
20240711,095700,142855270,6540,6540,6540,6540,20
20240711,095600,142724470,6530,6530,6530,6530,0
20240711,095500,142724470,6530,6540,6540,6530,119
20240711,095400,141946900,6540,6540,6540,6540,0
20240711,095300,141946900,6540,6540,6540,6540,25
20240711,095200,141783400,6540,6530,6540,6530,202
20240711,095100,140463820,6540,6540,6540,6540,0
20240711,095000,140463820,6540,6540,6540,6540,0
20240711,094900,140463820,6540,6530,6540,6530,401
20240711,094800,137845150,6520,6520,6520,6520,180
20240711,094700,136671550,6520,6520,6520,6520,20
20240711,094600,136541150,6530,6530,6530,6530,8
20240711,094500,136488910,6530,6530,6530,6530,115
20240711,094400,135737960,6530,6530,6530,6530,100
20240711,094300,135084960,6540,6530,6540,6530,21
20240711,094200,134947690,6510,6500,6510,6500,298
20240711,094100,133007810,6510,6470,6510,6470,1544
20240711,094000,123003760,6470,6460,6470,6460,315
20240711,093900,120967050,6460,6450,6460,6450,104
20240711,093800,120295770,6460,6460,6460,6460,16
20240711,093700,120192410,6460,6460,6460,6460,0
20240711,093600,120192410,6460,6450,6460,6450,4
20240711,093500,120166580,6460,6450,6460,6450,116
20240711,093400,119418370,6460,6460,6460,6460,262
20240711,093300,117725850,6470,6470,6470,6470,2
20240711,093200,117712910,6470,6480,6480,6470,653
20240711,093100,113487500,6470,6500,6500,6470,986
20240711,093000,107081040,6500,6510,6510,6500,79
20240711,092900,106567430,6510,6510,6510,6510,0
20240711,092800,106567430,6510,6510,6510,6510,0
20240711,092700,106567430,6510,6540,6540,6500,502
20240711,092600,103304180,6540,6520,6540,6500,902
20240711,092500,97433940,6530,6530,6530,6530,41
20240711,092400,97166210,6550,6550,6550,6550,0
20240711,092300,97166210,6550,6550,6550,6530,1000
20240711,092200,90636160,6560,6580,6580,6550,632
20240711,092100,86490270,6590,6590,6590,6590,0
20240711,092000,86490270,6590,6590,6590,6590,1
20240711,091900,86483680,6580,6580,6590,6580,312
20240711,091800,84427820,6590,6590,6590,6590,103
20240711,091700,83749050,6600,6580,6600,6580,70
20240711,091600,83288420,6580,6620,6660,6560,227
20240711,091500,81791330,6630,6550,6690,6550,4753
20240711,091400,50448210,6550,6510,6550,6510,805
20240711,091300,45183360,6550,6450,6550,6450,1551
20240711,091200,35144020,6450,6410,6450,6400,1974
20240711,091100,22496970,6450,6450,6450,6410,445
20240711,091000,19640770,6450,6450,6450,6450,111
20240711,090900,18924820,6460,6430,6460,6430,206
20240711,090800,17600030,6430,6420,6460,6420,430
20240711,090700,14836590,6400,6430,6430,6400,234
20240711,090600,13334270,6430,6430,6430,6420,530
20240711,090500,9926500,6430,6440,6440,6390,681
20240711,090400,5562880,6440,6450,6460,6440,69
20240711,090300,5117840,6460,6490,6490,6460,21
20240711,090200,4982060,6470,6510,6510,6470,152
20240711,090100,3995990,6510,6490,6510,6490,55
20240711,090000,3638680,6490,6450,6490,6450,564