KissMeData/083500/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,200000,666364650,14420,14420,14420,14420,240
20240711,195900,666364650,14420,14420,14420,14420,0
20240711,195800,666364650,14420,14420,14420,14420,0
20240711,195700,666364650,14420,14420,14420,14420,0
20240711,195600,666364650,14420,14420,14420,14420,0
20240711,195500,666364650,14420,14420,14420,14420,0
20240711,195400,666364650,14420,14420,14420,14420,0
20240711,195300,666364650,14420,14420,14420,14420,0
20240711,195200,666364650,14420,14420,14420,14420,0
20240711,195100,666364650,14420,14420,14420,14420,0
20240711,195000,666364650,14420,14420,14420,14420,0
20240711,194900,666364650,14420,14420,14420,14420,0
20240711,194800,666364650,14420,14420,14420,14420,0
20240711,194700,666364650,14420,14420,14420,14420,0
20240711,194600,666364650,14420,14420,14420,14420,0
20240711,194500,666364650,14420,14420,14420,14420,0
20240711,194400,666364650,14420,14420,14420,14420,0
20240711,194300,666364650,14420,14420,14420,14420,0
20240711,194200,666364650,14420,14420,14420,14420,0
20240711,194100,666364650,14420,14420,14420,14420,0
20240711,194000,666364650,14420,14420,14420,14420,0
20240711,193900,666364650,14420,14420,14420,14420,0
20240711,193800,666364650,14420,14420,14420,14420,0
20240711,193700,666364650,14420,14420,14420,14420,0
20240711,193600,666364650,14420,14420,14420,14420,0
20240711,193500,666364650,14420,14420,14420,14420,0
20240711,193400,666364650,14420,14420,14420,14420,0
20240711,193300,666364650,14420,14420,14420,14420,0
20240711,193200,666364650,14420,14420,14420,14420,0
20240711,193100,666364650,14420,14420,14420,14420,0
20240711,193000,666364650,14420,14420,14420,14420,240
20240711,192900,666364650,14420,14420,14420,14420,0
20240711,192800,666364650,14420,14420,14420,14420,0
20240711,192700,666364650,14420,14420,14420,14420,0
20240711,192600,666364650,14420,14420,14420,14420,0
20240711,192500,666364650,14420,14420,14420,14420,0
20240711,192400,666364650,14420,14420,14420,14420,0
20240711,192300,666364650,14420,14420,14420,14420,0
20240711,192200,666364650,14420,14420,14420,14420,0
20240711,192100,666364650,14420,14420,14420,14420,0
20240711,192000,666364650,14420,14420,14420,14420,0
20240711,191900,666364650,14420,14420,14420,14420,0
20240711,191800,666364650,14420,14420,14420,14420,0
20240711,191700,666364650,14420,14420,14420,14420,0
20240711,191600,666364650,14420,14420,14420,14420,0
20240711,191500,666364650,14420,14420,14420,14420,0
20240711,191400,666364650,14420,14420,14420,14420,0
20240711,191300,666364650,14420,14420,14420,14420,0
20240711,191200,666364650,14420,14420,14420,14420,0
20240711,191100,666364650,14420,14420,14420,14420,0
20240711,191000,666364650,14420,14420,14420,14420,0
20240711,190900,666364650,14420,14420,14420,14420,0
20240711,190800,666364650,14420,14420,14420,14420,0
20240711,190700,666364650,14420,14420,14420,14420,0
20240711,190600,666364650,14420,14420,14420,14420,0
20240711,190500,666364650,14420,14420,14420,14420,0
20240711,190400,666364650,14420,14420,14420,14420,0
20240711,190300,666364650,14420,14420,14420,14420,0
20240711,190200,666364650,14420,14420,14420,14420,0
20240711,190100,666364650,14420,14420,14420,14420,0
20240711,190000,666364650,14420,14420,14420,14420,240
20240711,185900,666364650,14420,14420,14420,14420,0
20240711,185800,666364650,14420,14420,14420,14420,0
20240711,185700,666364650,14420,14420,14420,14420,0
20240711,185600,666364650,14420,14420,14420,14420,0
20240711,185500,666364650,14420,14420,14420,14420,0
20240711,185400,666364650,14420,14420,14420,14420,0
20240711,185300,666364650,14420,14420,14420,14420,0
20240711,185200,666364650,14420,14420,14420,14420,0
20240711,185100,666364650,14420,14420,14420,14420,0
20240711,185000,666364650,14420,14420,14420,14420,0
20240711,184900,666364650,14420,14420,14420,14420,0
20240711,184800,666364650,14420,14420,14420,14420,0
20240711,184700,666364650,14420,14420,14420,14420,0
20240711,184600,666364650,14420,14420,14420,14420,0
20240711,184500,666364650,14420,14420,14420,14420,0
20240711,184400,666364650,14420,14420,14420,14420,0
20240711,184300,666364650,14420,14420,14420,14420,0
20240711,184200,666364650,14420,14420,14420,14420,0
20240711,184100,666364650,14420,14420,14420,14420,0
20240711,184000,666364650,14420,14420,14420,14420,0
20240711,183900,666364650,14420,14420,14420,14420,0
20240711,183800,666364650,14420,14420,14420,14420,0
20240711,183700,666364650,14420,14420,14420,14420,0
20240711,183600,666364650,14420,14420,14420,14420,0
20240711,183500,666364650,14420,14420,14420,14420,0
20240711,183400,666364650,14420,14420,14420,14420,0
20240711,183300,666364650,14420,14420,14420,14420,0
20240711,183200,666364650,14420,14420,14420,14420,0
20240711,183100,666364650,14420,14420,14420,14420,0
20240711,183000,666364650,14420,14420,14420,14420,240
20240711,182900,666364650,14420,14420,14420,14420,0
20240711,182800,666364650,14420,14420,14420,14420,0
20240711,182700,666364650,14420,14420,14420,14420,0
20240711,182600,666364650,14420,14420,14420,14420,0
20240711,182500,666364650,14420,14420,14420,14420,0
20240711,182400,666364650,14420,14420,14420,14420,0
20240711,182300,666364650,14420,14420,14420,14420,0
20240711,182200,666364650,14420,14420,14420,14420,0
20240711,182100,666364650,14420,14420,14420,14420,0
20240711,182000,666364650,14420,14420,14420,14420,0
20240711,181900,666364650,14420,14420,14420,14420,0
20240711,181800,666364650,14420,14420,14420,14420,0
20240711,181700,666364650,14420,14420,14420,14420,0
20240711,181600,666364650,14420,14420,14420,14420,0
20240711,181500,666364650,14420,14420,14420,14420,0
20240711,181400,666364650,14420,14420,14420,14420,0
20240711,181300,666364650,14420,14420,14420,14420,0
20240711,181200,666364650,14420,14420,14420,14420,0
20240711,181100,666364650,14420,14420,14420,14420,0
20240711,181000,666364650,14420,14420,14420,14420,0
20240711,180900,666364650,14420,14420,14420,14420,0
20240711,180800,666364650,14420,14420,14420,14420,0
20240711,180700,666364650,14420,14420,14420,14420,0
20240711,180600,666364650,14420,14420,14420,14420,0
20240711,180500,666364650,14420,14420,14420,14420,0
20240711,180400,666364650,14420,14420,14420,14420,0
20240711,180300,666364650,14420,14420,14420,14420,0
20240711,180200,666364650,14420,14420,14420,14420,0
20240711,180100,666364650,14420,14420,14420,14420,0
20240711,180000,666364650,14420,14420,14420,14420,240
20240711,175900,666364650,14420,14420,14420,14420,0
20240711,175800,666364650,14420,14420,14420,14420,0
20240711,175700,666364650,14420,14420,14420,14420,0
20240711,175600,666364650,14420,14420,14420,14420,0
20240711,175500,666364650,14420,14420,14420,14420,0
20240711,175400,666364650,14420,14420,14420,14420,0
20240711,175300,666364650,14420,14420,14420,14420,0
20240711,175200,666364650,14420,14420,14420,14420,0
20240711,175100,666364650,14420,14420,14420,14420,0
20240711,175000,666364650,14420,14420,14420,14420,0
20240711,174900,666364650,14420,14420,14420,14420,0
20240711,174800,666364650,14420,14420,14420,14420,0
20240711,174700,666364650,14420,14420,14420,14420,0
20240711,174600,666364650,14420,14420,14420,14420,0
20240711,174500,666364650,14420,14420,14420,14420,0
20240711,174400,666364650,14420,14420,14420,14420,0
20240711,174300,666364650,14420,14420,14420,14420,0
20240711,174200,666364650,14420,14420,14420,14420,0
20240711,174100,666364650,14420,14420,14420,14420,0
20240711,174000,666364650,14420,14420,14420,14420,0
20240711,173900,666364650,14420,14420,14420,14420,0
20240711,173800,666364650,14420,14420,14420,14420,0
20240711,173700,666364650,14420,14420,14420,14420,0
20240711,173600,666364650,14420,14420,14420,14420,0
20240711,173500,666364650,14420,14420,14420,14420,0
20240711,173400,666364650,14420,14420,14420,14420,0
20240711,173300,666364650,14420,14420,14420,14420,0
20240711,173200,666364650,14420,14420,14420,14420,0
20240711,173100,666364650,14420,14420,14420,14420,0
20240711,173000,666364650,14420,14420,14420,14420,240
20240711,172900,666364650,14420,14420,14420,14420,0
20240711,172800,666364650,14420,14420,14420,14420,0
20240711,172700,666364650,14420,14420,14420,14420,0
20240711,172600,666364650,14420,14420,14420,14420,0
20240711,172500,666364650,14420,14420,14420,14420,0
20240711,172400,666364650,14420,14420,14420,14420,0
20240711,172300,666364650,14420,14420,14420,14420,0
20240711,172200,666364650,14420,14420,14420,14420,0
20240711,172100,666364650,14420,14420,14420,14420,0
20240711,172000,666364650,14420,14420,14420,14420,0
20240711,171900,666364650,14420,14420,14420,14420,0
20240711,171800,666364650,14420,14420,14420,14420,0
20240711,171700,666364650,14420,14420,14420,14420,0
20240711,171600,666364650,14420,14420,14420,14420,0
20240711,171500,666364650,14420,14420,14420,14420,0
20240711,171400,666364650,14420,14420,14420,14420,0
20240711,171300,666364650,14420,14420,14420,14420,0
20240711,171200,666364650,14420,14420,14420,14420,0
20240711,171100,666364650,14420,14420,14420,14420,0
20240711,171000,666364650,14420,14420,14420,14420,0
20240711,170900,666364650,14420,14420,14420,14420,0
20240711,170800,666364650,14420,14420,14420,14420,0
20240711,170700,666364650,14420,14420,14420,14420,0
20240711,170600,666364650,14420,14420,14420,14420,0
20240711,170500,666364650,14420,14420,14420,14420,0
20240711,170400,666364650,14420,14420,14420,14420,0
20240711,170300,666364650,14420,14420,14420,14420,0
20240711,170200,666364650,14420,14420,14420,14420,0
20240711,170100,666364650,14420,14420,14420,14420,0
20240711,170000,666364650,14420,14420,14420,14420,240
20240711,165900,666364650,14420,14420,14420,14420,0
20240711,165800,666364650,14420,14420,14420,14420,0
20240711,165700,666364650,14420,14420,14420,14420,0
20240711,165600,666364650,14420,14420,14420,14420,0
20240711,165500,666364650,14420,14420,14420,14420,0
20240711,165400,666364650,14420,14420,14420,14420,0
20240711,165300,666364650,14420,14420,14420,14420,0
20240711,165200,666364650,14420,14420,14420,14420,0
20240711,165100,666364650,14420,14420,14420,14420,0
20240711,165000,666364650,14420,14420,14420,14420,0
20240711,164900,666364650,14420,14420,14420,14420,0
20240711,164800,666364650,14420,14420,14420,14420,0
20240711,164700,666364650,14420,14420,14420,14420,0
20240711,164600,666364650,14420,14420,14420,14420,0
20240711,164500,666364650,14420,14420,14420,14420,0
20240711,164400,666364650,14420,14420,14420,14420,0
20240711,164300,666364650,14420,14420,14420,14420,0
20240711,164200,666364650,14420,14420,14420,14420,0
20240711,164100,666364650,14420,14420,14420,14420,0
20240711,164000,666364650,14420,14420,14420,14420,0
20240711,163900,666364650,14420,14420,14420,14420,0
20240711,163800,666364650,14420,14420,14420,14420,0
20240711,163700,666364650,14420,14420,14420,14420,0
20240711,163600,666364650,14420,14420,14420,14420,0
20240711,163500,666364650,14420,14420,14420,14420,0
20240711,163400,666364650,14420,14420,14420,14420,0
20240711,163300,666364650,14420,14420,14420,14420,0
20240711,163200,666364650,14420,14420,14420,14420,0
20240711,163100,666364650,14420,14420,14420,14420,0
20240711,163000,666364650,14420,14420,14420,14420,240
20240711,162900,666364650,14420,14420,14420,14420,0
20240711,162800,666364650,14420,14420,14420,14420,0
20240711,162700,666364650,14420,14420,14420,14420,0
20240711,162600,666364650,14420,14420,14420,14420,0
20240711,162500,666364650,14420,14420,14420,14420,0
20240711,162400,666364650,14420,14420,14420,14420,0
20240711,162300,666364650,14420,14420,14420,14420,0
20240711,162200,666364650,14420,14420,14420,14420,0
20240711,162100,666364650,14420,14420,14420,14420,0
20240711,162000,666364650,14420,14420,14420,14420,0
20240711,161900,666364650,14420,14420,14420,14420,0
20240711,161800,666364650,14420,14420,14420,14420,0
20240711,161700,666364650,14420,14420,14420,14420,0
20240711,161600,666364650,14420,14420,14420,14420,0
20240711,161500,666364650,14420,14420,14420,14420,0
20240711,161400,666364650,14420,14420,14420,14420,0
20240711,161300,666364650,14420,14420,14420,14420,0
20240711,161200,666364650,14420,14420,14420,14420,0
20240711,161100,666364650,14420,14420,14420,14420,0
20240711,161000,666364650,14420,14420,14420,14420,0
20240711,160900,666364650,14420,14420,14420,14420,0
20240711,160800,666364650,14420,14420,14420,14420,0
20240711,160700,666364650,14420,14420,14420,14420,0
20240711,160600,666364650,14420,14420,14420,14420,0
20240711,160500,666364650,14420,14420,14420,14420,0
20240711,160400,666364650,14420,14420,14420,14420,0
20240711,160300,666364650,14420,14420,14420,14420,0
20240711,160200,666364650,14420,14420,14420,14420,0
20240711,160100,666364650,14420,14420,14420,14420,0
20240711,160000,666364650,14420,14420,14420,14420,240
20240711,155900,666364650,14420,14420,14420,14420,0
20240711,155800,666364650,14420,14420,14420,14420,0
20240711,155700,666364650,14420,14420,14420,14420,0
20240711,155600,666364650,14420,14420,14420,14420,0
20240711,155500,666364650,14420,14420,14420,14420,0
20240711,155400,666364650,14420,14420,14420,14420,0
20240711,155300,666364650,14420,14420,14420,14420,0
20240711,155200,666364650,14420,14420,14420,14420,0
20240711,155100,666364650,14420,14420,14420,14420,0
20240711,155000,666364650,14420,14420,14420,14420,0
20240711,154900,666364650,14420,14420,14420,14420,0
20240711,154800,666364650,14420,14420,14420,14420,0
20240711,154700,666364650,14420,14420,14420,14420,0
20240711,154600,666364650,14420,14420,14420,14420,0
20240711,154500,666364650,14420,14420,14420,14420,0
20240711,154400,666364650,14420,14420,14420,14420,0
20240711,154300,666364650,14420,14420,14420,14420,0
20240711,154200,666364650,14420,14420,14420,14420,0
20240711,154100,666364650,14420,14420,14420,14420,0
20240711,154000,666364650,14420,14420,14420,14420,0
20240711,153900,666364650,14420,14420,14420,14420,0
20240711,153800,666364650,14420,14420,14420,14420,0
20240711,153700,666364650,14420,14420,14420,14420,0
20240711,153600,666364650,14420,14420,14420,14420,0
20240711,153500,666364650,14420,14420,14420,14420,0
20240711,153400,666364650,14420,14420,14420,14420,0
20240711,153300,666364650,14420,14420,14420,14420,0
20240711,153200,666364650,14420,14420,14420,14420,0
20240711,153100,666364650,14420,14420,14420,14420,0
20240711,153000,666364650,14420,14420,14420,14420,480
20240711,152900,662903850,14500,14500,14500,14500,0
20240711,152800,662903850,14500,14500,14500,14500,0
20240711,152700,662903850,14500,14500,14500,14500,0
20240711,152600,662903850,14500,14500,14500,14500,0
20240711,152500,662903850,14500,14500,14500,14500,0
20240711,152400,662903850,14500,14500,14500,14500,0
20240711,152300,662903850,14500,14500,14500,14500,0
20240711,152200,662903850,14500,14500,14500,14500,0
20240711,152100,662903850,14500,14500,14500,14500,0
20240711,152000,662903850,14500,14500,14500,14500,0
20240711,151900,662903850,14500,14430,14500,14420,147
20240711,151800,660782650,14500,14500,14500,14500,0
20240711,151700,660782650,14500,14500,14500,14500,0
20240711,151600,660782650,14500,14500,14500,14500,5
20240711,151500,660710150,14420,14420,14420,14420,0
20240711,151400,660710150,14420,14420,14420,14420,5
20240711,151300,660638050,14500,14500,14500,14500,0
20240711,151200,660638050,14500,14500,14500,14500,5
20240711,151100,660565550,14550,14550,14550,14550,60
20240711,151000,659692550,14500,14560,14560,14500,44
20240711,150900,659052150,14600,14600,14600,14600,0
20240711,150800,659052150,14600,14490,14600,14490,991
20240711,150700,644645910,14500,14500,14500,14500,16
20240711,150600,644413910,14570,14570,14570,14570,0
20240711,150500,644413910,14570,14570,14570,14570,0
20240711,150400,644413910,14570,14570,14570,14570,0
20240711,150300,644413910,14570,14570,14570,14570,0
20240711,150200,644413910,14570,14570,14620,14570,6302
20240711,150100,552574420,14580,14580,14580,14580,0
20240711,150000,552574420,14580,14480,14580,14480,432
20240711,145900,546303750,14480,14480,14480,14480,133
20240711,145800,544377910,14490,14500,14500,14490,300
20240711,145700,540030220,14580,14560,14580,14560,108
20240711,145600,538456150,14570,14480,14570,14480,10394
20240711,145500,387796310,14480,14480,14480,14480,0
20240711,145400,387796310,14480,14420,14480,14390,82
20240711,145300,386609970,14390,14470,14470,14390,306
20240711,145200,382185830,14390,14460,14480,14390,109
20240711,145100,380608420,14390,14390,14390,14390,10
20240711,145000,380464520,14400,14430,14430,14390,34
20240711,144900,379974640,14380,14380,14380,14380,14
20240711,144800,379773320,14380,14390,14390,14380,28
20240711,144700,379370480,14380,14380,14380,14380,51
20240711,144600,378637100,14380,14380,14380,14380,66
20240711,144500,377688020,14380,14380,14380,14380,105
20240711,144400,376178120,14380,14380,14380,14380,0
20240711,144300,376178120,14380,14380,14380,14380,0
20240711,144200,376178120,14380,14380,14380,14380,7
20240711,144100,376077460,14380,14380,14380,14380,30
20240711,144000,375646060,14380,14380,14380,14380,1
20240711,143900,375631680,14380,14390,14390,14380,6
20240711,143800,375545350,14400,14410,14410,14400,179
20240711,143700,372967570,14410,14410,14410,14410,193
20240711,143600,370186440,14400,14400,14400,14400,3
20240711,143500,370143240,14400,14410,14410,14400,6
20240711,143400,370056790,14410,14410,14410,14410,194
20240711,143300,367261250,14460,14460,14460,14460,0
20240711,143200,367261250,14460,14420,14460,14420,30
20240711,143100,366827850,14420,14420,14420,14420,57
20240711,143000,366005910,14420,14420,14420,14420,23
20240711,142900,365674250,14420,14420,14420,14420,0
20240711,142800,365674250,14420,14420,14420,14420,0
20240711,142700,365674250,14420,14420,14420,14420,0
20240711,142600,365674250,14420,14420,14420,14420,0
20240711,142500,365674250,14420,14420,14420,14420,18
20240711,142400,365414690,14420,14420,14420,14420,0
20240711,142300,365414690,14420,14420,14420,14420,1
20240711,142200,365400270,14470,14470,14470,14470,10
20240711,142100,365255570,14470,14470,14470,14470,5
20240711,142000,365183220,14480,14480,14480,14480,0
20240711,141900,365183220,14480,14480,14480,14480,5
20240711,141800,365110820,14480,14480,14480,14480,0
20240711,141700,365110820,14480,14480,14480,14480,2
20240711,141600,365081860,14500,14500,14500,14500,5
20240711,141500,365009360,14500,14500,14500,14500,0
20240711,141400,365009360,14500,14500,14500,14500,0
20240711,141300,365009360,14500,14500,14500,14500,5
20240711,141200,364936860,14500,14500,14500,14500,72
20240711,141100,363892860,14500,14500,14500,14500,0
20240711,141000,363892860,14500,14500,14500,14500,0
20240711,140900,363892860,14500,14490,14500,14490,10
20240711,140800,363747920,14480,14480,14500,14480,14
20240711,140700,363545060,14500,14500,14500,14500,10
20240711,140600,363400060,14500,14500,14500,14500,5
20240711,140500,363327560,14500,14500,14500,14500,0
20240711,140400,363327560,14500,14500,14500,14500,0
20240711,140300,363327560,14500,14500,14500,14500,5
20240711,140200,363255060,14500,14500,14500,14500,0
20240711,140100,363255060,14500,14500,14500,14500,2
20240711,140000,363226060,14410,14410,14410,14410,0
20240711,135900,363226060,14410,14410,14410,14410,0
20240711,135800,363226060,14410,14410,14410,14410,0
20240711,135700,363226060,14410,14420,14500,14410,325
20240711,135600,358534430,14420,14420,14420,14420,0
20240711,135500,358534430,14420,14420,14420,14420,0
20240711,135400,358534430,14420,14420,14420,14420,0
20240711,135300,358534430,14420,14420,14420,14420,0
20240711,135200,358534430,14420,14420,14420,14420,1
20240711,135100,358520010,14500,14500,14500,14500,0
20240711,135000,358520010,14500,14500,14500,14500,5
20240711,134900,358447510,14500,14500,14500,14500,0
20240711,134800,358447510,14500,14500,14500,14500,0
20240711,134700,358447510,14500,14500,14500,14500,10
20240711,134600,358302510,14500,14500,14500,14500,0
20240711,134500,358302510,14500,14500,14500,14500,0
20240711,134400,358302510,14500,14500,14500,14500,10
20240711,134300,358157510,14510,14510,14510,14510,0
20240711,134200,358157510,14510,14500,14510,14500,2
20240711,134100,358128500,14500,14500,14500,14500,15
20240711,134000,357911000,14500,14500,14500,14500,0
20240711,133900,357911000,14500,14500,14500,14500,0
20240711,133800,357911000,14500,14500,14500,14500,4
20240711,133700,357853000,14420,14420,14420,14420,0
20240711,133600,357853000,14420,14420,14420,14420,0
20240711,133500,357853000,14420,14420,14420,14420,0
20240711,133400,357853000,14420,14420,14420,14420,0
20240711,133300,357853000,14420,14420,14420,14420,1
20240711,133200,357838580,14420,14500,14520,14420,10
20240711,133100,357693610,14510,14510,14510,14510,1
20240711,133000,357679100,14410,14410,14410,14410,0
20240711,132900,357679100,14410,14410,14410,14410,0
20240711,132800,357679100,14410,14410,14410,14410,21
20240711,132700,357376490,14400,14400,14400,14400,5
20240711,132600,357304490,14480,14480,14480,14480,0
20240711,132500,357304490,14480,14480,14480,14480,5
20240711,132400,357232090,14480,14480,14480,14480,0
20240711,132300,357232090,14480,14480,14480,14480,8
20240711,132200,357116250,14480,14440,14480,14440,34
20240711,132100,356624090,14450,14450,14450,14450,0
20240711,132000,356624090,14450,14450,14450,14450,0
20240711,131900,356624090,14450,14450,14450,14450,15
20240711,131800,356407340,14450,14450,14450,14450,124
20240711,131700,354615540,14450,14450,14450,14450,1
20240711,131600,354601090,14450,14450,14450,14450,0
20240711,131500,354601090,14450,14450,14450,14450,0
20240711,131400,354601090,14450,14450,14450,14450,0
20240711,131300,354601090,14450,14500,14500,14450,285
20240711,131200,350482590,14520,14520,14520,14520,0
20240711,131100,350482590,14520,14510,14520,14510,2
20240711,131000,350453560,14460,14460,14460,14460,5
20240711,130900,350381260,14460,14460,14460,14460,0
20240711,130800,350381260,14460,14500,14500,14460,21
20240711,130700,350077560,14500,14500,14500,14500,0
20240711,130600,350077560,14500,14500,14500,14500,5
20240711,130500,350005060,14500,14500,14500,14500,0
20240711,130400,350005060,14500,14500,14500,14500,19
20240711,130300,349729560,14550,14550,14550,14550,0
20240711,130200,349729560,14550,14550,14550,14550,0
20240711,130100,349729560,14550,14550,14550,14550,348
20240711,130000,344666160,14550,14500,14550,14500,295
20240711,125900,340383410,14550,14550,14550,14550,0
20240711,125800,340383410,14550,14550,14550,14550,0
20240711,125700,340383410,14550,14520,14550,14520,13
20240711,125600,340194620,14520,14520,14520,14520,4
20240711,125500,340136540,14520,14520,14520,14520,1079
20240711,125400,324469460,14510,14490,14510,14490,394
20240711,125300,318755550,14490,14490,14490,14490,0
20240711,125200,318755550,14490,14500,14500,14490,15
20240711,125100,318538100,14500,14500,14500,14500,10
20240711,125000,318393100,14490,14490,14490,14490,0
20240711,124900,318393100,14490,14460,14490,14460,516
20240711,124800,310920740,14400,14400,14400,14400,1
20240711,124700,310906340,14460,14460,14460,14460,68
20240711,124600,309923060,14400,14400,14400,14400,1
20240711,124500,309908660,14450,14450,14450,14450,5
20240711,124400,309836410,14470,14470,14470,14470,5
20240711,124300,309764060,14450,14450,14450,14450,0
20240711,124200,309764060,14450,14450,14450,14450,5
20240711,124100,309691810,14470,14470,14470,14470,5
20240711,124000,309619460,14450,14450,14450,14450,63
20240711,123900,308709110,14450,14450,14470,14450,649
20240711,123800,299329800,14360,14360,14360,14360,0
20240711,123700,299329800,14360,14360,14360,14360,7
20240711,123600,299229280,14360,14360,14360,14360,0
20240711,123500,299229280,14360,14360,14360,14360,0
20240711,123400,299229280,14360,14360,14360,14360,0
20240711,123300,299229280,14360,14360,14360,14360,1
20240711,123200,299214920,14460,14450,14460,14450,214
20240711,123100,296122030,14360,14360,14360,14360,1
20240711,123000,296107670,14440,14440,14440,14440,10
20240711,122900,295963270,14450,14440,14450,14350,206
20240711,122800,292998620,14440,14440,14440,14440,10
20240711,122700,292854220,14440,14340,14440,14330,605
20240711,122600,284119960,14340,14340,14340,14340,0
20240711,122500,284119960,14340,14340,14340,14340,0
20240711,122400,284119960,14340,14340,14340,14340,0
20240711,122300,284119960,14340,14340,14340,14340,10
20240711,122200,283976560,14330,14330,14330,14330,10
20240711,122100,283833260,14340,14340,14340,14340,413
20240711,122000,277910840,14350,14350,14350,14350,4
20240711,121900,277853440,14350,14350,14350,14350,314
20240711,121800,273347540,14360,14380,14380,14360,396
20240711,121700,267660640,14380,14380,14380,14380,1
20240711,121600,267646260,14380,14380,14380,14370,141
20240711,121500,265619790,14440,14440,14440,14440,1
20240711,121400,265605350,14380,14380,14380,14380,20
20240711,121300,265317750,14380,14380,14380,14380,23
20240711,121200,264987010,14380,14380,14380,14380,0
20240711,121100,264987010,14380,14380,14380,14380,0
20240711,121000,264987010,14380,14380,14380,14380,0
20240711,120900,264987010,14380,14380,14380,14380,0
20240711,120800,264987010,14380,14380,14380,14380,0
20240711,120700,264987010,14380,14380,14380,14380,0
20240711,120600,264987010,14380,14380,14380,14380,0
20240711,120500,264987010,14380,14380,14380,14380,0
20240711,120400,264987010,14380,14380,14380,14380,1
20240711,120300,264972630,14450,14450,14450,14450,5
20240711,120200,264900380,14450,14450,14450,14450,0
20240711,120100,264900380,14450,14450,14450,14450,1
20240711,120000,264885930,14450,14450,14450,14450,206
20240711,115900,261909230,14460,14460,14460,14460,157
20240711,115800,259639010,14460,14460,14460,14460,0
20240711,115700,259639010,14460,14460,14460,14460,88
20240711,115600,258366530,14470,14470,14470,14470,0
20240711,115500,258366530,14470,14470,14470,14470,0
20240711,115400,258366530,14470,14470,14470,14470,5
20240711,115300,258294180,14470,14470,14470,14470,0
20240711,115200,258294180,14470,14460,14470,14460,40
20240711,115100,257715660,14370,14370,14370,14370,0
20240711,115000,257715660,14370,14370,14370,14370,0
20240711,114900,257715660,14370,14370,14370,14370,1
20240711,114800,257701290,14460,14460,14460,14460,5
20240711,114700,257628990,14460,14460,14460,14460,0
20240711,114600,257628990,14460,14460,14460,14460,0
20240711,114500,257628990,14460,14460,14460,14460,0
20240711,114400,257628990,14460,14460,14460,14460,9
20240711,114300,257498850,14460,14460,14460,14460,0
20240711,114200,257498850,14460,14460,14460,14460,0
20240711,114100,257498850,14460,14460,14460,14460,5
20240711,114000,257426550,14460,14460,14460,14460,1
20240711,113900,257412090,14460,14460,14460,14460,0
20240711,113800,257412090,14460,14460,14460,14460,5
20240711,113700,257339790,14470,14470,14470,14470,0
20240711,113600,257339790,14470,14470,14470,14470,1
20240711,113500,257325320,14380,14380,14380,14380,0
20240711,113400,257325320,14380,14380,14380,14380,9
20240711,113300,257195900,14490,14490,14490,14490,0
20240711,113200,257195900,14490,14480,14490,14480,5
20240711,113100,257123490,14490,14490,14490,14490,0
20240711,113000,257123490,14490,14490,14490,14490,0
20240711,112900,257123490,14490,14490,14490,14490,10
20240711,112800,256978590,14490,14490,14490,14490,0
20240711,112700,256978590,14490,14490,14490,14490,0
20240711,112600,256978590,14490,14490,14490,14490,10
20240711,112500,256833690,14490,14490,14490,14490,0
20240711,112400,256833690,14490,14490,14490,14490,0
20240711,112300,256833690,14490,14490,14490,14490,0
20240711,112200,256833690,14490,14490,14490,14490,5
20240711,112100,256761240,14500,14500,14500,14500,1
20240711,112000,256746740,14370,14370,14370,14370,0
20240711,111900,256746740,14370,14370,14370,14370,0
20240711,111800,256746740,14370,14370,14370,14370,0
20240711,111700,256746740,14370,14370,14370,14370,0
20240711,111600,256746740,14370,14370,14370,14370,0
20240711,111500,256746740,14370,14370,14370,14360,157
20240711,111400,254491780,14370,14380,14380,14370,30
20240711,111300,254060620,14370,14370,14370,14370,0
20240711,111200,254060620,14370,14370,14370,14370,0
20240711,111100,254060620,14370,14370,14370,14370,28
20240711,111000,253658260,14370,14370,14370,14370,20
20240711,110900,253370860,14370,14370,14370,14370,0
20240711,110800,253370860,14370,14400,14400,14370,754
20240711,110700,242526270,14400,14400,14400,14400,14
20240711,110600,242324670,14400,14430,14430,14400,8
20240711,110500,242209400,14430,14430,14430,14430,198
20240711,110400,239352260,14400,14400,14400,14400,0
20240711,110300,239352260,14400,14400,14400,14400,0
20240711,110200,239352260,14400,14400,14400,14400,0
20240711,110100,239352260,14400,14400,14400,14400,0
20240711,110000,239352260,14400,14400,14400,14400,0
20240711,105900,239352260,14400,14400,14400,14400,0
20240711,105800,239352260,14400,14360,14400,14360,85
20240711,105700,238129570,14370,14370,14370,14370,49
20240711,105600,237425440,14370,14370,14370,14370,0
20240711,105500,237425440,14370,14370,14370,14370,0
20240711,105400,237425440,14370,14370,14370,14370,222
20240711,105300,234235300,14370,14370,14370,14370,50
20240711,105200,233516800,14370,14370,14370,14370,330
20240711,105100,228774700,14370,14370,14370,14370,5
20240711,105000,228702850,14370,14370,14370,14370,200
20240711,104900,225828850,14370,14370,14370,14370,30
20240711,104800,225397750,14370,14370,14370,14370,5
20240711,104700,225325900,14370,14380,14380,14370,42
20240711,104600,224722350,14390,14400,14400,14390,648
20240711,104500,215397270,14410,14410,14410,14410,5
20240711,104400,215325220,14410,14400,14410,14400,11
20240711,104300,215166720,14400,14400,14400,14400,16
20240711,104200,214936320,14400,14420,14420,14400,623
20240711,104100,205963900,14410,14420,14420,14410,158
20240711,104000,203685590,14420,14420,14420,14420,0
20240711,103900,203685590,14420,14420,14420,14420,0
20240711,103800,203685590,14420,14440,14440,14420,579
20240711,103700,195327110,14450,14450,14450,14450,308
20240711,103600,190876510,14450,14450,14450,14450,16
20240711,103500,190645310,14450,14450,14450,14450,0
20240711,103400,190645310,14450,14460,14460,14450,925
20240711,103300,177271360,14500,14500,14500,14500,0
20240711,103200,177271360,14500,14500,14500,14500,10
20240711,103100,177126360,14500,14500,14500,14500,0
20240711,103000,177126360,14500,14500,14500,14500,0
20240711,102900,177126360,14500,14500,14500,14500,10
20240711,102800,176981360,14500,14500,14500,14500,0
20240711,102700,176981360,14500,14500,14500,14500,0
20240711,102600,176981360,14500,14500,14500,14500,5
20240711,102500,176908860,14460,14460,14460,14460,0
20240711,102400,176908860,14460,14460,14460,14460,0
20240711,102300,176908860,14460,14460,14460,14460,0
20240711,102200,176908860,14460,14460,14460,14460,0
20240711,102100,176908860,14460,14460,14460,14460,0
20240711,102000,176908860,14460,14460,14460,14460,5
20240711,101900,176836560,14460,14460,14460,14460,0
20240711,101800,176836560,14460,14460,14460,14460,55
20240711,101700,176041260,14460,14470,14470,14460,1000
20240711,101600,161581160,14500,14510,14510,14500,175
20240711,101500,159042400,14510,14510,14510,14510,1
20240711,101400,159027890,14530,14530,14530,14530,1
20240711,101300,159013360,14510,14510,14510,14510,0
20240711,101200,159013360,14510,14510,14510,14510,15
20240711,101100,158795710,14580,14550,14580,14510,605
20240711,101000,150012950,14510,14510,14510,14510,0
20240711,100900,150012950,14510,14510,14550,14510,5
20240711,100800,149940360,14510,14510,14510,14510,1
20240711,100700,149925850,14550,14500,14550,14500,227
20240711,100600,146633000,14500,14500,14500,14500,0
20240711,100500,146633000,14500,14500,14500,14500,217
20240711,100400,143486500,14500,14460,14500,14460,104
20240711,100300,141982500,14460,14460,14460,14460,1
20240711,100200,141968040,14500,14490,14500,14490,48
20240711,100100,141272510,14490,14480,14490,14480,530
20240711,100000,133592960,14480,14480,14480,14480,100
20240711,095900,132144960,14480,14480,14480,14480,10
20240711,095800,132000160,14480,14450,14480,14450,3
20240711,095700,131956750,14450,14450,14450,14450,10
20240711,095600,131812250,14450,14480,14480,14450,75
20240711,095500,130728350,14490,14490,14490,14490,2
20240711,095400,130699370,14440,14440,14440,14440,0
20240711,095300,130699370,14440,14440,14440,14440,0
20240711,095200,130699370,14440,14440,14440,14440,0
20240711,095100,130699370,14440,14440,14440,14440,3
20240711,095000,130656050,14430,14430,14430,14430,5
20240711,094900,130583900,14450,14470,14470,14450,2
20240711,094800,130554980,14480,14480,14480,14480,10
20240711,094700,130410180,14420,14430,14430,14420,12
20240711,094600,130237030,14490,14490,14490,14490,0
20240711,094500,130237030,14490,14490,14490,14490,0
20240711,094400,130237030,14490,14490,14490,14490,0
20240711,094300,130237030,14490,14490,14490,14490,0
20240711,094200,130237030,14490,14490,14490,14490,0
20240711,094100,130237030,14490,14490,14490,14490,0
20240711,094000,130237030,14490,14490,14490,14490,0
20240711,093900,130237030,14490,14490,14490,14490,1
20240711,093800,130222540,14410,14490,14490,14410,102
20240711,093700,128752560,14410,14410,14410,14410,538
20240711,093600,120999980,14450,14450,14450,14450,0
20240711,093500,120999980,14450,14450,14450,14450,3
20240711,093400,120956630,14450,14450,14450,14450,7
20240711,093300,120855480,14450,14450,14450,14450,10
20240711,093200,120710980,14450,14450,14450,14450,1
20240711,093100,120696530,14450,14440,14450,14440,167
20240711,093000,118284860,14400,14400,14400,14400,1
20240711,092900,118270460,14390,14360,14390,14360,2
20240711,092800,118241710,14360,14450,14450,14320,478
20240711,092700,111365930,14500,14500,14500,14500,1
20240711,092600,111351430,14450,14500,14500,14450,9
20240711,092500,111221180,14500,14610,14610,14470,112
20240711,092400,109596370,14650,14460,14650,14460,500
20240711,092300,102288690,14460,14460,14460,14460,23
20240711,092200,101956110,14410,14410,14410,14410,0
20240711,092100,101956110,14410,14410,14410,14410,10
20240711,092000,101812010,14430,14430,14430,14430,20
20240711,091900,101523410,14400,14500,14500,14400,383
20240711,091800,95990520,14610,14510,14610,14510,14
20240711,091700,95787000,14630,14500,14630,14500,650
20240711,091600,86319970,14500,14500,14500,14500,0
20240711,091500,86319970,14500,14500,14500,14500,1
20240711,091400,86305470,14520,14500,14520,14500,110
20240711,091300,84708470,14520,14520,14520,14520,0
20240711,091200,84708470,14520,14500,14520,14500,100
20240711,091100,83257170,14470,14470,14470,14470,54
20240711,091000,82475790,14510,14510,14510,14510,20
20240711,090900,82185590,14510,14510,14510,14510,0
20240711,090800,82185590,14510,14510,14510,14510,70
20240711,090700,81169890,14510,14450,14510,14450,364
20240711,090600,75907330,14450,14530,14530,14450,3234
20240711,090500,28999750,14530,14530,14530,14530,50
20240711,090400,28273250,14730,14730,14730,14730,0
20240711,090300,28273250,14730,14510,14730,14510,151
20240711,090200,26049240,14560,14800,14800,14490,724
20240711,090100,15497160,14800,14800,14800,14750,448
20240711,090000,8870810,14820,14800,14830,14640,600