KissMeData/024900/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,191100,363503535,4200,4200,4200,4200,4100
20240711,191000,363503535,4200,4200,4200,4200,0
20240711,190900,363503535,4200,4200,4200,4200,0
20240711,190800,363503535,4200,4200,4200,4200,0
20240711,190700,363503535,4200,4200,4200,4200,0
20240711,190600,363503535,4200,4200,4200,4200,0
20240711,190500,363503535,4200,4200,4200,4200,0
20240711,190400,363503535,4200,4200,4200,4200,0
20240711,190300,363503535,4200,4200,4200,4200,0
20240711,190200,363503535,4200,4200,4200,4200,0
20240711,190100,363503535,4200,4200,4200,4200,0
20240711,190000,363503535,4200,4200,4200,4200,0
20240711,185900,363503535,4200,4200,4200,4200,0
20240711,185800,363503535,4200,4200,4200,4200,0
20240711,185700,363503535,4200,4200,4200,4200,0
20240711,185600,363503535,4200,4200,4200,4200,0
20240711,185500,363503535,4200,4200,4200,4200,0
20240711,185400,363503535,4200,4200,4200,4200,0
20240711,185300,363503535,4200,4200,4200,4200,0
20240711,185200,363503535,4200,4200,4200,4200,0
20240711,185100,363503535,4200,4200,4200,4200,0
20240711,185000,363503535,4200,4200,4200,4200,0
20240711,184900,363503535,4200,4200,4200,4200,0
20240711,184800,363503535,4200,4200,4200,4200,0
20240711,184700,363503535,4200,4200,4200,4200,0
20240711,184600,363503535,4200,4200,4200,4200,0
20240711,184500,363503535,4200,4200,4200,4200,0
20240711,184400,363503535,4200,4200,4200,4200,0
20240711,184300,363503535,4200,4200,4200,4200,0
20240711,184200,363503535,4200,4200,4200,4200,0
20240711,184100,363503535,4200,4200,4200,4200,4100
20240711,184000,363503535,4200,4200,4200,4200,0
20240711,183900,363503535,4200,4200,4200,4200,0
20240711,183800,363503535,4200,4200,4200,4200,0
20240711,183700,363503535,4200,4200,4200,4200,0
20240711,183600,363503535,4200,4200,4200,4200,0
20240711,183500,363503535,4200,4200,4200,4200,0
20240711,183400,363503535,4200,4200,4200,4200,0
20240711,183300,363503535,4200,4200,4200,4200,0
20240711,183200,363503535,4200,4200,4200,4200,0
20240711,183100,363503535,4200,4200,4200,4200,0
20240711,183000,363503535,4200,4200,4200,4200,0
20240711,182900,363503535,4200,4200,4200,4200,0
20240711,182800,363503535,4200,4200,4200,4200,0
20240711,182700,363503535,4200,4200,4200,4200,0
20240711,182600,363503535,4200,4200,4200,4200,0
20240711,182500,363503535,4200,4200,4200,4200,0
20240711,182400,363503535,4200,4200,4200,4200,0
20240711,182300,363503535,4200,4200,4200,4200,0
20240711,182200,363503535,4200,4200,4200,4200,0
20240711,182100,363503535,4200,4200,4200,4200,0
20240711,182000,363503535,4200,4200,4200,4200,0
20240711,181900,363503535,4200,4200,4200,4200,0
20240711,181800,363503535,4200,4200,4200,4200,0
20240711,181700,363503535,4200,4200,4200,4200,0
20240711,181600,363503535,4200,4200,4200,4200,0
20240711,181500,363503535,4200,4200,4200,4200,0
20240711,181400,363503535,4200,4200,4200,4200,0
20240711,181300,363503535,4200,4200,4200,4200,0
20240711,181200,363503535,4200,4200,4200,4200,0
20240711,181100,363503535,4200,4200,4200,4200,4100
20240711,181000,363503535,4200,4200,4200,4200,0
20240711,180900,363503535,4200,4200,4200,4200,0
20240711,180800,363503535,4200,4200,4200,4200,0
20240711,180700,363503535,4200,4200,4200,4200,0
20240711,180600,363503535,4200,4200,4200,4200,0
20240711,180500,363503535,4200,4200,4200,4200,0
20240711,180400,363503535,4200,4200,4200,4200,0
20240711,180300,363503535,4200,4200,4200,4200,0
20240711,180200,363503535,4200,4200,4200,4200,0
20240711,180100,363503535,4200,4200,4200,4200,0
20240711,180000,363503535,4200,4200,4200,4200,0
20240711,175900,363503535,4200,4200,4200,4200,0
20240711,175800,363503535,4200,4200,4200,4200,0
20240711,175700,363503535,4200,4200,4200,4200,0
20240711,175600,363503535,4200,4200,4200,4200,0
20240711,175500,363503535,4200,4200,4200,4200,0
20240711,175400,363503535,4200,4200,4200,4200,0
20240711,175300,363503535,4200,4200,4200,4200,0
20240711,175200,363503535,4200,4200,4200,4200,0
20240711,175100,363503535,4200,4200,4200,4200,0
20240711,175000,363503535,4200,4200,4200,4200,0
20240711,174900,363503535,4200,4200,4200,4200,0
20240711,174800,363503535,4200,4200,4200,4200,0
20240711,174700,363503535,4200,4200,4200,4200,0
20240711,174600,363503535,4200,4200,4200,4200,0
20240711,174500,363503535,4200,4200,4200,4200,0
20240711,174400,363503535,4200,4200,4200,4200,0
20240711,174300,363503535,4200,4200,4200,4200,0
20240711,174200,363503535,4200,4200,4200,4200,0
20240711,174100,363503535,4200,4200,4200,4200,4100
20240711,174000,363503535,4200,4200,4200,4200,0
20240711,173900,363503535,4200,4200,4200,4200,0
20240711,173800,363503535,4200,4200,4200,4200,0
20240711,173700,363503535,4200,4200,4200,4200,0
20240711,173600,363503535,4200,4200,4200,4200,0
20240711,173500,363503535,4200,4200,4200,4200,0
20240711,173400,363503535,4200,4200,4200,4200,0
20240711,173300,363503535,4200,4200,4200,4200,0
20240711,173200,363503535,4200,4200,4200,4200,0
20240711,173100,363503535,4200,4200,4200,4200,0
20240711,173000,363503535,4200,4200,4200,4200,0
20240711,172900,363503535,4200,4200,4200,4200,0
20240711,172800,363503535,4200,4200,4200,4200,0
20240711,172700,363503535,4200,4200,4200,4200,0
20240711,172600,363503535,4200,4200,4200,4200,0
20240711,172500,363503535,4200,4200,4200,4200,0
20240711,172400,363503535,4200,4200,4200,4200,0
20240711,172300,363503535,4200,4200,4200,4200,0
20240711,172200,363503535,4200,4200,4200,4200,0
20240711,172100,363503535,4200,4200,4200,4200,0
20240711,172000,363503535,4200,4200,4200,4200,0
20240711,171900,363503535,4200,4200,4200,4200,0
20240711,171800,363503535,4200,4200,4200,4200,0
20240711,171700,363503535,4200,4200,4200,4200,0
20240711,171600,363503535,4200,4200,4200,4200,0
20240711,171500,363503535,4200,4200,4200,4200,0
20240711,171400,363503535,4200,4200,4200,4200,0
20240711,171300,363503535,4200,4200,4200,4200,0
20240711,171200,363503535,4200,4200,4200,4200,0
20240711,171100,363503535,4200,4200,4200,4200,4100
20240711,171000,363503535,4200,4200,4200,4200,0
20240711,170900,363503535,4200,4200,4200,4200,0
20240711,170800,363503535,4200,4200,4200,4200,0
20240711,170700,363503535,4200,4200,4200,4200,0
20240711,170600,363503535,4200,4200,4200,4200,0
20240711,170500,363503535,4200,4200,4200,4200,0
20240711,170400,363503535,4200,4200,4200,4200,0
20240711,170300,363503535,4200,4200,4200,4200,0
20240711,170200,363503535,4200,4200,4200,4200,0
20240711,170100,363503535,4200,4200,4200,4200,0
20240711,170000,363503535,4200,4200,4200,4200,0
20240711,165900,363503535,4200,4200,4200,4200,0
20240711,165800,363503535,4200,4200,4200,4200,0
20240711,165700,363503535,4200,4200,4200,4200,0
20240711,165600,363503535,4200,4200,4200,4200,0
20240711,165500,363503535,4200,4200,4200,4200,0
20240711,165400,363503535,4200,4200,4200,4200,0
20240711,165300,363503535,4200,4200,4200,4200,0
20240711,165200,363503535,4200,4200,4200,4200,0
20240711,165100,363503535,4200,4200,4200,4200,0
20240711,165000,363503535,4200,4200,4200,4200,0
20240711,164900,363503535,4200,4200,4200,4200,0
20240711,164800,363503535,4200,4200,4200,4200,0
20240711,164700,363503535,4200,4200,4200,4200,0
20240711,164600,363503535,4200,4200,4200,4200,0
20240711,164500,363503535,4200,4200,4200,4200,0
20240711,164400,363503535,4200,4200,4200,4200,0
20240711,164300,363503535,4200,4200,4200,4200,0
20240711,164200,363503535,4200,4200,4200,4200,0
20240711,164100,363503535,4200,4200,4200,4200,4100
20240711,164000,363503535,4200,4200,4200,4200,0
20240711,163900,363503535,4200,4200,4200,4200,0
20240711,163800,363503535,4200,4200,4200,4200,0
20240711,163700,363503535,4200,4200,4200,4200,0
20240711,163600,363503535,4200,4200,4200,4200,0
20240711,163500,363503535,4200,4200,4200,4200,0
20240711,163400,363503535,4200,4200,4200,4200,0
20240711,163300,363503535,4200,4200,4200,4200,0
20240711,163200,363503535,4200,4200,4200,4200,0
20240711,163100,363503535,4200,4200,4200,4200,0
20240711,163000,363503535,4200,4200,4200,4200,0
20240711,162900,363503535,4200,4200,4200,4200,0
20240711,162800,363503535,4200,4200,4200,4200,0
20240711,162700,363503535,4200,4200,4200,4200,0
20240711,162600,363503535,4200,4200,4200,4200,0
20240711,162500,363503535,4200,4200,4200,4200,0
20240711,162400,363503535,4200,4200,4200,4200,0
20240711,162300,363503535,4200,4200,4200,4200,0
20240711,162200,363503535,4200,4200,4200,4200,0
20240711,162100,363503535,4200,4200,4200,4200,0
20240711,162000,363503535,4200,4200,4200,4200,0
20240711,161900,363503535,4200,4200,4200,4200,0
20240711,161800,363503535,4200,4200,4200,4200,0
20240711,161700,363503535,4200,4200,4200,4200,0
20240711,161600,363503535,4200,4200,4200,4200,0
20240711,161500,363503535,4200,4200,4200,4200,0
20240711,161400,363503535,4200,4200,4200,4200,0
20240711,161300,363503535,4200,4200,4200,4200,0
20240711,161200,363503535,4200,4200,4200,4200,0
20240711,161100,363503535,4200,4200,4200,4200,4100
20240711,161000,363503535,4200,4200,4200,4200,0
20240711,160900,363503535,4200,4200,4200,4200,0
20240711,160800,363503535,4200,4200,4200,4200,0
20240711,160700,363503535,4200,4200,4200,4200,0
20240711,160600,363503535,4200,4200,4200,4200,0
20240711,160500,363503535,4200,4200,4200,4200,0
20240711,160400,363503535,4200,4200,4200,4200,0
20240711,160300,363503535,4200,4200,4200,4200,0
20240711,160200,363503535,4200,4200,4200,4200,0
20240711,160100,363503535,4200,4200,4200,4200,0
20240711,160000,363503535,4200,4200,4200,4200,0
20240711,155900,363503535,4200,4200,4200,4200,0
20240711,155800,363503535,4200,4200,4200,4200,0
20240711,155700,363503535,4200,4200,4200,4200,0
20240711,155600,363503535,4200,4200,4200,4200,0
20240711,155500,363503535,4200,4200,4200,4200,0
20240711,155400,363503535,4200,4200,4200,4200,0
20240711,155300,363503535,4200,4200,4200,4200,0
20240711,155200,363503535,4200,4200,4200,4200,0
20240711,155100,363503535,4200,4200,4200,4200,0
20240711,155000,363503535,4200,4200,4200,4200,0
20240711,154900,363503535,4200,4200,4200,4200,0
20240711,154800,363503535,4200,4200,4200,4200,0
20240711,154700,363503535,4200,4200,4200,4200,0
20240711,154600,363503535,4200,4200,4200,4200,0
20240711,154500,363503535,4200,4200,4200,4200,0
20240711,154400,363503535,4200,4200,4200,4200,0
20240711,154300,363503535,4200,4200,4200,4200,0
20240711,154200,363503535,4200,4200,4200,4200,0
20240711,154100,363503535,4200,4200,4200,4200,4100
20240711,154000,363503535,4200,4200,4200,4200,0
20240711,153900,363503535,4200,4200,4200,4200,0
20240711,153800,363503535,4200,4200,4200,4200,0
20240711,153700,363503535,4200,4200,4200,4200,0
20240711,153600,363503535,4200,4200,4200,4200,0
20240711,153500,363503535,4200,4200,4200,4200,0
20240711,153400,363503535,4200,4200,4200,4200,0
20240711,153300,363503535,4200,4200,4200,4200,0
20240711,153200,363503535,4200,4200,4200,4200,0
20240711,153100,363503535,4200,4200,4200,4200,0
20240711,153000,363503535,4200,4200,4200,4200,4100
20240711,152900,346283535,4210,4210,4210,4210,0
20240711,152800,346283535,4210,4210,4210,4210,0
20240711,152700,346283535,4210,4210,4210,4210,0
20240711,152600,346283535,4210,4210,4210,4210,0
20240711,152500,346283535,4210,4210,4210,4210,0
20240711,152400,346283535,4210,4210,4210,4210,0
20240711,152300,346283535,4210,4210,4210,4210,0
20240711,152200,346283535,4210,4210,4210,4210,0
20240711,152100,346283535,4210,4210,4210,4210,0
20240711,152000,346283535,4210,4210,4210,4210,0
20240711,151900,346283535,4210,4205,4210,4200,2119
20240711,151800,337382895,4205,4210,4210,4205,207
20240711,151700,336512425,4205,4205,4205,4205,0
20240711,151600,336512425,4205,4200,4205,4200,549
20240711,151500,334204125,4205,4210,4215,4205,6719
20240711,151400,305947710,4210,4210,4210,4210,95
20240711,151300,305547760,4210,4210,4210,4210,5
20240711,151200,305526710,4215,4210,4215,4210,40
20240711,151100,305358305,4205,4205,4205,4205,611
20240711,151000,302789050,4210,4210,4210,4210,21
20240711,150900,302700640,4210,4210,4210,4210,40
20240711,150800,302532240,4210,4210,4210,4210,60
20240711,150700,302279640,4210,4210,4210,4210,686
20240711,150600,299391580,4210,4210,4210,4210,2011
20240711,150500,290925270,4210,4210,4210,4210,6
20240711,150400,290900010,4215,4215,4215,4215,0
20240711,150300,290900010,4215,4215,4215,4215,280
20240711,150200,289719810,4215,4215,4215,4215,0
20240711,150100,289719810,4215,4215,4215,4215,0
20240711,150000,289719810,4215,4215,4215,4215,0
20240711,145900,289719810,4215,4210,4215,4210,111
20240711,145800,289252300,4210,4210,4210,4210,0
20240711,145700,289252300,4210,4210,4210,4210,476
20240711,145600,287248340,4215,4215,4215,4215,0
20240711,145500,287248340,4215,4215,4215,4215,122
20240711,145400,286734110,4215,4210,4215,4210,497
20240711,145300,284641400,4215,4215,4215,4215,0
20240711,145200,284641400,4215,4215,4215,4215,0
20240711,145100,284641400,4215,4215,4215,4215,112
20240711,145000,284169320,4215,4215,4215,4215,475
20240711,144900,282167195,4215,4215,4215,4215,0
20240711,144800,282167195,4215,4215,4215,4215,0
20240711,144700,282167195,4215,4215,4215,4215,0
20240711,144600,282167195,4215,4215,4215,4215,225
20240711,144500,281218820,4215,4215,4215,4215,0
20240711,144400,281218820,4215,4210,4215,4210,76
20240711,144300,280898830,4220,4220,4220,4220,2
20240711,144200,280890390,4210,4210,4210,4210,999
20240711,144100,276684600,4210,4210,4210,4210,0
20240711,144000,276684600,4210,4210,4210,4210,0
20240711,143900,276684600,4210,4210,4210,4210,0
20240711,143800,276684600,4210,4210,4210,4210,305
20240711,143700,275400550,4210,4210,4210,4210,0
20240711,143600,275400550,4210,4210,4210,4210,0
20240711,143500,275400550,4210,4210,4220,4210,456
20240711,143400,273480730,4210,4210,4210,4210,1
20240711,143300,273476520,4220,4220,4220,4220,0
20240711,143200,273476520,4220,4220,4220,4220,0
20240711,143100,273476520,4220,4220,4220,4220,0
20240711,143000,273476520,4220,4220,4220,4220,118
20240711,142900,272978560,4210,4215,4215,4210,500
20240711,142800,270873330,4215,4215,4215,4215,0
20240711,142700,270873330,4215,4215,4215,4215,102
20240711,142600,270443400,4215,4215,4215,4215,0
20240711,142500,270443400,4215,4215,4215,4215,800
20240711,142400,267071400,4215,4215,4215,4215,0
20240711,142300,267071400,4215,4215,4215,4215,0
20240711,142200,267071400,4215,4215,4215,4215,0
20240711,142100,267071400,4215,4215,4215,4215,169
20240711,142000,266359065,4215,4215,4215,4215,2
20240711,141900,266350635,4215,4215,4215,4215,2
20240711,141800,266342205,4210,4210,4210,4210,1
20240711,141700,266337995,4215,4215,4225,4215,2124
20240711,141600,257385315,4220,4220,4220,4220,303
20240711,141500,256106655,4225,4225,4225,4225,34
20240711,141400,255963005,4220,4220,4220,4220,66
20240711,141300,255684485,4220,4220,4220,4220,0
20240711,141200,255684485,4220,4220,4220,4220,5
20240711,141100,255663385,4220,4220,4220,4220,154
20240711,141000,255013505,4220,4220,4220,4220,0
20240711,140900,255013505,4220,4220,4220,4220,0
20240711,140800,255013505,4220,4220,4220,4220,181
20240711,140700,254249685,4225,4225,4225,4225,222
20240711,140600,253311735,4215,4230,4230,4215,196
20240711,140500,252485565,4230,4230,4230,4230,0
20240711,140400,252485565,4230,4225,4230,4225,340
20240711,140300,251048985,4220,4220,4220,4220,0
20240711,140200,251048985,4220,4220,4220,4220,0
20240711,140100,251048985,4220,4220,4220,4220,430
20240711,140000,249234385,4220,4220,4220,4220,5
20240711,135900,249213285,4225,4225,4225,4225,133
20240711,135800,248651360,4225,4225,4225,4225,0
20240711,135700,248651360,4225,4225,4225,4225,2
20240711,135600,248642910,4225,4225,4225,4225,0
20240711,135500,248642910,4225,4225,4225,4225,0
20240711,135400,248642910,4225,4225,4225,4225,5
20240711,135300,248621785,4225,4225,4225,4225,36
20240711,135200,248469685,4225,4225,4225,4225,1
20240711,135100,248465460,4225,4225,4225,4225,4
20240711,135000,248448560,4225,4225,4225,4225,0
20240711,134900,248448560,4225,4225,4225,4225,2
20240711,134800,248440110,4225,4225,4225,4225,2
20240711,134700,248431660,4220,4220,4220,4220,102
20240711,134600,248001220,4220,4220,4220,4220,0
20240711,134500,248001220,4220,4220,4220,4220,0
20240711,134400,248001220,4220,4220,4220,4220,0
20240711,134300,248001220,4220,4220,4220,4220,69
20240711,134200,247710040,4215,4215,4215,4215,0
20240711,134100,247710040,4215,4215,4215,4215,5
20240711,134000,247688965,4215,4215,4215,4215,30
20240711,133900,247562515,4220,4215,4220,4215,42
20240711,133800,247385380,4215,4215,4215,4215,2590
20240711,133700,236468530,4215,4215,4215,4215,200
20240711,133600,235625530,4215,4215,4215,4215,0
20240711,133500,235625530,4215,4215,4215,4215,0
20240711,133400,235625530,4215,4215,4215,4215,0
20240711,133300,235625530,4215,4215,4215,4215,136
20240711,133200,235052290,4220,4220,4220,4220,0
20240711,133100,235052290,4220,4220,4220,4220,0
20240711,133000,235052290,4220,4220,4220,4220,0
20240711,132900,235052290,4220,4220,4220,4220,784
20240711,132800,231743810,4220,4220,4220,4220,65
20240711,132700,231469510,4220,4220,4220,4220,0
20240711,132600,231469510,4220,4220,4220,4220,150
20240711,132500,230836510,4220,4220,4220,4220,5
20240711,132400,230815410,4220,4220,4220,4220,119
20240711,132300,230313230,4220,4220,4220,4220,40
20240711,132200,230144430,4220,4220,4220,4220,0
20240711,132100,230144430,4220,4220,4220,4220,402
20240711,132000,228447990,4220,4220,4220,4220,0
20240711,131900,228447990,4220,4220,4220,4220,347
20240711,131800,226983650,4215,4215,4215,4215,180
20240711,131700,226224950,4215,4215,4215,4215,0
20240711,131600,226224950,4215,4215,4215,4215,40
20240711,131500,226056350,4215,4215,4215,4215,150
20240711,131400,225424100,4215,4215,4215,4215,473
20240711,131300,223430405,4215,4215,4215,4215,5
20240711,131200,223409330,4215,4215,4215,4215,32
20240711,131100,223274450,4215,4215,4215,4215,6
20240711,131000,223249160,4210,4210,4210,4210,108
20240711,130900,222794480,4210,4210,4210,4210,0
20240711,130800,222794480,4210,4210,4210,4210,0
20240711,130700,222794480,4210,4210,4210,4210,3
20240711,130600,222781850,4210,4210,4210,4210,0
20240711,130500,222781850,4210,4210,4210,4210,227
20240711,130400,221826180,4220,4220,4220,4220,10
20240711,130300,221783980,4220,4220,4220,4220,1250
20240711,130200,216508980,4210,4210,4210,4210,0
20240711,130100,216508980,4210,4210,4210,4210,0
20240711,130000,216508980,4210,4210,4210,4210,0
20240711,125900,216508980,4210,4210,4210,4210,490
20240711,125800,214446080,4210,4210,4210,4210,0
20240711,125700,214446080,4210,4210,4210,4210,0
20240711,125600,214446080,4210,4210,4210,4210,0
20240711,125500,214446080,4210,4210,4210,4210,0
20240711,125400,214446080,4210,4210,4210,4210,1000
20240711,125300,210236080,4220,4220,4220,4220,0
20240711,125200,210236080,4220,4220,4220,4220,0
20240711,125100,210236080,4220,4220,4220,4220,0
20240711,125000,210236080,4220,4215,4220,4215,529
20240711,124900,208004845,4215,4215,4215,4215,10
20240711,124800,207962695,4210,4215,4215,4210,955
20240711,124700,203937375,4215,4215,4215,4215,0
20240711,124600,203937375,4215,4215,4215,4215,154
20240711,124500,203288265,4215,4215,4215,4215,0
20240711,124400,203288265,4215,4215,4215,4215,1
20240711,124300,203284050,4215,4215,4215,4215,9
20240711,124200,203246115,4210,4215,4220,4210,448
20240711,124100,201358400,4215,4215,4215,4215,0
20240711,124000,201358400,4215,4215,4215,4215,3
20240711,123900,201345755,4215,4215,4215,4215,0
20240711,123800,201345755,4215,4215,4215,4215,500
20240711,123700,199238255,4215,4215,4215,4215,0
20240711,123600,199238255,4215,4215,4215,4215,0
20240711,123500,199238255,4215,4215,4215,4215,0
20240711,123400,199238255,4215,4215,4215,4215,2103
20240711,123300,190374110,4215,4215,4215,4215,75
20240711,123200,190057985,4220,4220,4220,4220,0
20240711,123100,190057985,4220,4220,4220,4220,21
20240711,123000,189969365,4215,4215,4215,4215,100
20240711,122900,189547865,4215,4215,4215,4215,500
20240711,122800,187440365,4215,4215,4215,4215,0
20240711,122700,187440365,4215,4215,4215,4215,200
20240711,122600,186597365,4215,4215,4215,4215,0
20240711,122500,186597365,4215,4215,4215,4215,0
20240711,122400,186597365,4215,4220,4220,4215,331
20240711,122300,185202195,4220,4220,4220,4220,6
20240711,122200,185176875,4220,4220,4220,4220,0
20240711,122100,185176875,4220,4220,4220,4220,0
20240711,122000,185176875,4220,4220,4220,4220,0
20240711,121900,185176875,4220,4220,4220,4220,0
20240711,121800,185176875,4220,4220,4220,4220,0
20240711,121700,185176875,4220,4220,4220,4220,0
20240711,121600,185176875,4220,4220,4220,4220,0
20240711,121500,185176875,4220,4220,4220,4220,22
20240711,121400,185084035,4220,4220,4220,4220,2
20240711,121300,185075595,4220,4220,4220,4220,0
20240711,121200,185075595,4220,4220,4220,4220,8
20240711,121100,185041835,4215,4215,4215,4215,0
20240711,121000,185041835,4215,4215,4215,4215,5
20240711,120900,185020760,4215,4215,4215,4215,0
20240711,120800,185020760,4215,4215,4215,4215,500
20240711,120700,182913260,4215,4215,4215,4215,0
20240711,120600,182913260,4215,4215,4215,4215,0
20240711,120500,182913260,4215,4215,4215,4215,0
20240711,120400,182913260,4215,4215,4215,4215,0
20240711,120300,182913260,4215,4215,4215,4215,0
20240711,120200,182913260,4215,4215,4215,4215,0
20240711,120100,182913260,4215,4215,4215,4215,0
20240711,120000,182913260,4215,4215,4215,4215,4
20240711,115900,182896400,4215,4215,4215,4215,0
20240711,115800,182896400,4215,4215,4215,4215,0
20240711,115700,182896400,4215,4215,4215,4215,0
20240711,115600,182896400,4215,4215,4215,4215,0
20240711,115500,182896400,4215,4215,4215,4215,8
20240711,115400,182862680,4215,4215,4215,4215,921
20240711,115300,178980665,4215,4215,4215,4215,0
20240711,115200,178980665,4215,4215,4215,4215,985
20240711,115100,174828890,4220,4220,4220,4220,0
20240711,115000,174828890,4220,4215,4220,4215,200
20240711,114900,173985390,4220,4220,4220,4220,1
20240711,114800,173981170,4220,4220,4220,4220,0
20240711,114700,173981170,4220,4220,4220,4220,0
20240711,114600,173981170,4220,4220,4220,4220,250
20240711,114500,172926170,4220,4220,4220,4220,0
20240711,114400,172926170,4220,4220,4220,4220,10
20240711,114300,172883970,4220,4220,4220,4220,4
20240711,114200,172867090,4220,4220,4220,4220,55
20240711,114100,172634990,4220,4220,4220,4220,0
20240711,114000,172634990,4220,4220,4220,4220,0
20240711,113900,172634990,4220,4220,4220,4220,100
20240711,113800,172212990,4225,4225,4225,4225,1
20240711,113700,172208765,4225,4225,4225,4225,0
20240711,113600,172208765,4225,4225,4225,4225,0
20240711,113500,172208765,4225,4225,4225,4225,0
20240711,113400,172208765,4225,4225,4225,4225,1
20240711,113300,172204540,4225,4225,4225,4225,10
20240711,113200,172162290,4225,4225,4225,4225,0
20240711,113100,172162290,4225,4225,4225,4225,0
20240711,113000,172162290,4225,4220,4225,4215,706
20240711,112900,169186205,4225,4225,4225,4225,59
20240711,112800,168936930,4225,4225,4225,4225,0
20240711,112700,168936930,4225,4225,4225,4225,154
20240711,112600,168286280,4225,4225,4225,4225,500
20240711,112500,166173780,4220,4220,4220,4220,5
20240711,112400,166152680,4220,4220,4220,4220,0
20240711,112300,166152680,4220,4220,4220,4220,1000
20240711,112200,161932680,4220,4220,4220,4220,99
20240711,112100,161514900,4220,4220,4220,4220,150
20240711,112000,160881900,4220,4220,4220,4220,4
20240711,111900,160865020,4220,4220,4220,4220,0
20240711,111800,160865020,4220,4220,4220,4220,0
20240711,111700,160865020,4220,4220,4220,4220,3
20240711,111600,160852360,4220,4220,4220,4220,49
20240711,111500,160645580,4215,4215,4215,4215,0
20240711,111400,160645580,4215,4215,4215,4215,0
20240711,111300,160645580,4215,4215,4215,4215,0
20240711,111200,160645580,4215,4220,4220,4215,140
20240711,111100,160054980,4220,4215,4220,4215,103
20240711,111000,159620330,4220,4220,4220,4220,0
20240711,110900,159620330,4220,4215,4220,4215,2002
20240711,110800,151175590,4215,4215,4215,4215,0
20240711,110700,151175590,4215,4215,4215,4215,502
20240711,110600,149059660,4215,4210,4215,4210,251
20240711,110500,148002945,4215,4215,4215,4215,0
20240711,110400,148002945,4215,4215,4215,4215,2
20240711,110300,147994515,4215,4215,4215,4215,1
20240711,110200,147990300,4215,4215,4215,4215,0
20240711,110100,147990300,4215,4215,4215,4215,50
20240711,110000,147779550,4215,4215,4215,4215,0
20240711,105900,147779550,4215,4215,4215,4215,0
20240711,105800,147779550,4215,4215,4215,4215,30
20240711,105700,147653100,4215,4215,4215,4215,2
20240711,105600,147644670,4215,4215,4215,4215,0
20240711,105500,147644670,4215,4215,4215,4215,1183
20240711,105400,142658325,4220,4220,4220,4220,51
20240711,105300,142443105,4220,4220,4220,4220,5
20240711,105200,142422005,4220,4220,4220,4220,0
20240711,105100,142422005,4220,4220,4220,4220,7
20240711,105000,142392465,4220,4220,4220,4220,0
20240711,104900,142392465,4220,4220,4220,4220,757
20240711,104800,139197925,4225,4225,4225,4225,250
20240711,104700,138141675,4220,4220,4220,4220,0
20240711,104600,138141675,4220,4220,4220,4220,200
20240711,104500,137297675,4225,4225,4225,4225,0
20240711,104400,137297675,4225,4220,4225,4220,117
20240711,104300,136803930,4225,4220,4225,4220,99
20240711,104200,136385705,4225,4225,4225,4225,33
20240711,104100,136246280,4225,4220,4225,4220,31
20240711,104000,136115450,4225,4225,4225,4225,0
20240711,103900,136115450,4225,4225,4225,4225,0
20240711,103800,136115450,4225,4220,4225,4220,13
20240711,103700,136060575,4220,4220,4220,4220,110
20240711,103600,135596375,4220,4220,4220,4220,10
20240711,103500,135554175,4215,4215,4215,4215,0
20240711,103400,135554175,4215,4220,4220,4215,26
20240711,103300,135444470,4220,4220,4220,4220,0
20240711,103200,135444470,4220,4225,4225,4220,482
20240711,103100,133409280,4215,4225,4225,4215,2
20240711,103000,133400840,4225,4225,4225,4225,1
20240711,102900,133396615,4215,4215,4215,4215,0
20240711,102800,133396615,4215,4215,4215,4215,0
20240711,102700,133396615,4215,4215,4215,4215,2
20240711,102600,133388185,4215,4220,4225,4215,13
20240711,102500,133333305,4220,4220,4220,4220,3
20240711,102400,133320645,4220,4225,4225,4220,167
20240711,102300,132615895,4220,4220,4220,4220,532
20240711,102200,130370855,4225,4225,4225,4225,0
20240711,102100,130370855,4225,4225,4225,4225,1013
20240711,102000,126090930,4225,4225,4225,4225,0
20240711,101900,126090930,4225,4225,4225,4225,0
20240711,101800,126090930,4225,4225,4225,4225,2
20240711,101700,126082480,4225,4225,4225,4225,448
20240711,101600,124189680,4225,4225,4225,4225,0
20240711,101500,124189680,4225,4225,4225,4225,102
20240711,101400,123758730,4225,4225,4225,4225,0
20240711,101300,123758730,4225,4225,4225,4225,3
20240711,101200,123746055,4220,4220,4220,4220,23
20240711,101100,123648995,4220,4220,4220,4220,5
20240711,101000,123627895,4220,4220,4220,4220,5
20240711,100900,123606795,4215,4215,4215,4215,325
20240711,100800,122236920,4215,4215,4215,4215,600
20240711,100700,119707920,4215,4215,4215,4215,10
20240711,100600,119665770,4220,4220,4220,4220,20
20240711,100500,119581370,4215,4220,4220,4215,202
20240711,100400,118729430,4220,4220,4220,4220,0
20240711,100300,118729430,4220,4210,4220,4210,371
20240711,100200,117167470,4210,4210,4210,4210,2
20240711,100100,117159050,4210,4210,4210,4210,382
20240711,100000,115550830,4210,4210,4210,4210,50
20240711,095900,115340330,4210,4210,4210,4210,28
20240711,095800,115222450,4210,4210,4210,4210,0
20240711,095700,115222450,4210,4215,4215,4210,376
20240711,095600,113638490,4215,4215,4215,4215,0
20240711,095500,113638490,4215,4215,4215,4210,1217
20240711,095400,108514575,4210,4210,4210,4210,0
20240711,095300,108514575,4210,4210,4210,4210,860
20240711,095200,104893975,4215,4210,4215,4210,204
20240711,095100,104035115,4210,4215,4215,4210,1201
20240711,095000,98973790,4220,4220,4220,4220,40
20240711,094900,98804990,4220,4220,4220,4220,0
20240711,094800,98804990,4220,4220,4220,4220,125
20240711,094700,98277490,4220,4215,4220,4215,1366
20240711,094600,92517970,4220,4220,4220,4220,2
20240711,094500,92509530,4220,4220,4220,4220,2
20240711,094400,92501090,4215,4215,4215,4215,100
20240711,094300,92079590,4215,4220,4220,4215,1108
20240711,094200,87404230,4220,4220,4220,4220,134
20240711,094100,86838750,4220,4235,4235,4220,1649
20240711,094000,79879910,4225,4235,4235,4225,263
20240711,093900,78768645,4235,4235,4235,4220,472
20240711,093800,76774660,4235,4240,4240,4230,111
20240711,093700,76304130,4235,4230,4240,4230,46
20240711,093600,76109390,4230,4235,4235,4230,19
20240711,093500,76028985,4240,4225,4240,4225,26
20240711,093400,75918955,4240,4230,4240,4225,255
20240711,093300,74841540,4230,4240,4240,4230,803
20240711,093200,71443710,4250,4250,4250,4240,104
20240711,093100,71001720,4250,4240,4250,4240,301
20240711,093000,69722755,4240,4230,4240,4230,35
20240711,092900,69574555,4230,4225,4230,4220,370
20240711,092800,68011260,4225,4225,4225,4225,25
20240711,092700,67905635,4225,4225,4225,4225,146
20240711,092600,67288785,4220,4220,4220,4220,27
20240711,092500,67174845,4220,4220,4220,4215,56
20240711,092400,66938790,4215,4215,4215,4215,20
20240711,092300,66854490,4215,4215,4220,4215,532
20240711,092200,64611610,4215,4215,4220,4215,375
20240711,092100,63030760,4215,4215,4215,4215,128
20240711,092000,62491240,4215,4215,4215,4215,2
20240711,091900,62482810,4215,4210,4215,4210,9
20240711,091800,62444910,4210,4210,4210,4210,0
20240711,091700,62444910,4210,4220,4220,4210,200
20240711,091600,61601930,4225,4225,4225,4225,0
20240711,091500,61601930,4225,4225,4225,4225,2
20240711,091400,61593480,4220,4205,4220,4205,697
20240711,091300,58660665,4205,4210,4210,4200,1523
20240711,091200,52262005,4210,4225,4225,4210,1776
20240711,091100,44775760,4225,4225,4225,4225,39
20240711,091000,44610985,4225,4250,4250,4220,435
20240711,090900,42770810,4250,4245,4250,4225,224
20240711,090800,41821800,4245,4245,4245,4240,700
20240711,090700,38850500,4245,4240,4245,4240,100
20240711,090600,38426150,4245,4230,4245,4230,580
20240711,090500,35965400,4220,4245,4280,4210,2933
20240711,090400,23536630,4220,4230,4240,4220,682
20240711,090300,20647800,4230,4210,4240,4200,1546
20240711,090200,14094300,4205,4225,4245,4205,1636
20240711,090100,7190520,4240,4230,4240,4225,911
20240711,090000,3332775,4230,4230,4230,4225,766