KissMeData/436610/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,214800,654408845,3635,3635,3635,3635,1483
20240711,214700,654408845,3635,3635,3635,3635,0
20240711,214600,654408845,3635,3635,3635,3635,0
20240711,214500,654408845,3635,3635,3635,3635,0
20240711,214400,654408845,3635,3635,3635,3635,0
20240711,214300,654408845,3635,3635,3635,3635,0
20240711,214200,654408845,3635,3635,3635,3635,0
20240711,214100,654408845,3635,3635,3635,3635,0
20240711,214000,654408845,3635,3635,3635,3635,0
20240711,213900,654408845,3635,3635,3635,3635,0
20240711,213800,654408845,3635,3635,3635,3635,0
20240711,213700,654408845,3635,3635,3635,3635,0
20240711,213600,654408845,3635,3635,3635,3635,0
20240711,213500,654408845,3635,3635,3635,3635,0
20240711,213400,654408845,3635,3635,3635,3635,0
20240711,213300,654408845,3635,3635,3635,3635,0
20240711,213200,654408845,3635,3635,3635,3635,0
20240711,213100,654408845,3635,3635,3635,3635,0
20240711,213000,654408845,3635,3635,3635,3635,0
20240711,212900,654408845,3635,3635,3635,3635,0
20240711,212800,654408845,3635,3635,3635,3635,0
20240711,212700,654408845,3635,3635,3635,3635,0
20240711,212600,654408845,3635,3635,3635,3635,0
20240711,212500,654408845,3635,3635,3635,3635,0
20240711,212400,654408845,3635,3635,3635,3635,0
20240711,212300,654408845,3635,3635,3635,3635,0
20240711,212200,654408845,3635,3635,3635,3635,0
20240711,212100,654408845,3635,3635,3635,3635,0
20240711,212000,654408845,3635,3635,3635,3635,0
20240711,211900,654408845,3635,3635,3635,3635,0
20240711,211800,654408845,3635,3635,3635,3635,1483
20240711,211700,654408845,3635,3635,3635,3635,0
20240711,211600,654408845,3635,3635,3635,3635,0
20240711,211500,654408845,3635,3635,3635,3635,0
20240711,211400,654408845,3635,3635,3635,3635,0
20240711,211300,654408845,3635,3635,3635,3635,0
20240711,211200,654408845,3635,3635,3635,3635,0
20240711,211100,654408845,3635,3635,3635,3635,0
20240711,211000,654408845,3635,3635,3635,3635,0
20240711,210900,654408845,3635,3635,3635,3635,0
20240711,210800,654408845,3635,3635,3635,3635,0
20240711,210700,654408845,3635,3635,3635,3635,0
20240711,210600,654408845,3635,3635,3635,3635,0
20240711,210500,654408845,3635,3635,3635,3635,0
20240711,210400,654408845,3635,3635,3635,3635,0
20240711,210300,654408845,3635,3635,3635,3635,0
20240711,210200,654408845,3635,3635,3635,3635,0
20240711,210100,654408845,3635,3635,3635,3635,0
20240711,210000,654408845,3635,3635,3635,3635,0
20240711,205900,654408845,3635,3635,3635,3635,0
20240711,205800,654408845,3635,3635,3635,3635,0
20240711,205700,654408845,3635,3635,3635,3635,0
20240711,205600,654408845,3635,3635,3635,3635,0
20240711,205500,654408845,3635,3635,3635,3635,0
20240711,205400,654408845,3635,3635,3635,3635,0
20240711,205300,654408845,3635,3635,3635,3635,0
20240711,205200,654408845,3635,3635,3635,3635,0
20240711,205100,654408845,3635,3635,3635,3635,0
20240711,205000,654408845,3635,3635,3635,3635,0
20240711,204900,654408845,3635,3635,3635,3635,0
20240711,204800,654408845,3635,3635,3635,3635,1483
20240711,204700,654408845,3635,3635,3635,3635,0
20240711,204600,654408845,3635,3635,3635,3635,0
20240711,204500,654408845,3635,3635,3635,3635,0
20240711,204400,654408845,3635,3635,3635,3635,0
20240711,204300,654408845,3635,3635,3635,3635,0
20240711,204200,654408845,3635,3635,3635,3635,0
20240711,204100,654408845,3635,3635,3635,3635,0
20240711,204000,654408845,3635,3635,3635,3635,0
20240711,203900,654408845,3635,3635,3635,3635,0
20240711,203800,654408845,3635,3635,3635,3635,0
20240711,203700,654408845,3635,3635,3635,3635,0
20240711,203600,654408845,3635,3635,3635,3635,0
20240711,203500,654408845,3635,3635,3635,3635,0
20240711,203400,654408845,3635,3635,3635,3635,0
20240711,203300,654408845,3635,3635,3635,3635,0
20240711,203200,654408845,3635,3635,3635,3635,0
20240711,203100,654408845,3635,3635,3635,3635,0
20240711,203000,654408845,3635,3635,3635,3635,0
20240711,202900,654408845,3635,3635,3635,3635,0
20240711,202800,654408845,3635,3635,3635,3635,0
20240711,202700,654408845,3635,3635,3635,3635,0
20240711,202600,654408845,3635,3635,3635,3635,0
20240711,202500,654408845,3635,3635,3635,3635,0
20240711,202400,654408845,3635,3635,3635,3635,0
20240711,202300,654408845,3635,3635,3635,3635,0
20240711,202200,654408845,3635,3635,3635,3635,0
20240711,202100,654408845,3635,3635,3635,3635,0
20240711,202000,654408845,3635,3635,3635,3635,0
20240711,201900,654408845,3635,3635,3635,3635,0
20240711,201800,654408845,3635,3635,3635,3635,1483
20240711,201700,654408845,3635,3635,3635,3635,0
20240711,201600,654408845,3635,3635,3635,3635,0
20240711,201500,654408845,3635,3635,3635,3635,0
20240711,201400,654408845,3635,3635,3635,3635,0
20240711,201300,654408845,3635,3635,3635,3635,0
20240711,201200,654408845,3635,3635,3635,3635,0
20240711,201100,654408845,3635,3635,3635,3635,0
20240711,201000,654408845,3635,3635,3635,3635,0
20240711,200900,654408845,3635,3635,3635,3635,0
20240711,200800,654408845,3635,3635,3635,3635,0
20240711,200700,654408845,3635,3635,3635,3635,0
20240711,200600,654408845,3635,3635,3635,3635,0
20240711,200500,654408845,3635,3635,3635,3635,0
20240711,200400,654408845,3635,3635,3635,3635,0
20240711,200300,654408845,3635,3635,3635,3635,0
20240711,200200,654408845,3635,3635,3635,3635,0
20240711,200100,654408845,3635,3635,3635,3635,0
20240711,200000,654408845,3635,3635,3635,3635,0
20240711,195900,654408845,3635,3635,3635,3635,0
20240711,195800,654408845,3635,3635,3635,3635,0
20240711,195700,654408845,3635,3635,3635,3635,0
20240711,195600,654408845,3635,3635,3635,3635,0
20240711,195500,654408845,3635,3635,3635,3635,0
20240711,195400,654408845,3635,3635,3635,3635,0
20240711,195300,654408845,3635,3635,3635,3635,0
20240711,195200,654408845,3635,3635,3635,3635,0
20240711,195100,654408845,3635,3635,3635,3635,0
20240711,195000,654408845,3635,3635,3635,3635,0
20240711,194900,654408845,3635,3635,3635,3635,0
20240711,194800,654408845,3635,3635,3635,3635,1483
20240711,194700,654408845,3635,3635,3635,3635,0
20240711,194600,654408845,3635,3635,3635,3635,0
20240711,194500,654408845,3635,3635,3635,3635,0
20240711,194400,654408845,3635,3635,3635,3635,0
20240711,194300,654408845,3635,3635,3635,3635,0
20240711,194200,654408845,3635,3635,3635,3635,0
20240711,194100,654408845,3635,3635,3635,3635,0
20240711,194000,654408845,3635,3635,3635,3635,0
20240711,193900,654408845,3635,3635,3635,3635,0
20240711,193800,654408845,3635,3635,3635,3635,0
20240711,193700,654408845,3635,3635,3635,3635,0
20240711,193600,654408845,3635,3635,3635,3635,0
20240711,193500,654408845,3635,3635,3635,3635,0
20240711,193400,654408845,3635,3635,3635,3635,0
20240711,193300,654408845,3635,3635,3635,3635,0
20240711,193200,654408845,3635,3635,3635,3635,0
20240711,193100,654408845,3635,3635,3635,3635,0
20240711,193000,654408845,3635,3635,3635,3635,0
20240711,192900,654408845,3635,3635,3635,3635,0
20240711,192800,654408845,3635,3635,3635,3635,0
20240711,192700,654408845,3635,3635,3635,3635,0
20240711,192600,654408845,3635,3635,3635,3635,0
20240711,192500,654408845,3635,3635,3635,3635,0
20240711,192400,654408845,3635,3635,3635,3635,0
20240711,192300,654408845,3635,3635,3635,3635,0
20240711,192200,654408845,3635,3635,3635,3635,0
20240711,192100,654408845,3635,3635,3635,3635,0
20240711,192000,654408845,3635,3635,3635,3635,0
20240711,191900,654408845,3635,3635,3635,3635,0
20240711,191800,654408845,3635,3635,3635,3635,1483
20240711,191700,654408845,3635,3635,3635,3635,0
20240711,191600,654408845,3635,3635,3635,3635,0
20240711,191500,654408845,3635,3635,3635,3635,0
20240711,191400,654408845,3635,3635,3635,3635,0
20240711,191300,654408845,3635,3635,3635,3635,0
20240711,191200,654408845,3635,3635,3635,3635,0
20240711,191100,654408845,3635,3635,3635,3635,0
20240711,191000,654408845,3635,3635,3635,3635,0
20240711,190900,654408845,3635,3635,3635,3635,0
20240711,190800,654408845,3635,3635,3635,3635,0
20240711,190700,654408845,3635,3635,3635,3635,0
20240711,190600,654408845,3635,3635,3635,3635,0
20240711,190500,654408845,3635,3635,3635,3635,0
20240711,190400,654408845,3635,3635,3635,3635,0
20240711,190300,654408845,3635,3635,3635,3635,0
20240711,190200,654408845,3635,3635,3635,3635,0
20240711,190100,654408845,3635,3635,3635,3635,0
20240711,190000,654408845,3635,3635,3635,3635,0
20240711,185900,654408845,3635,3635,3635,3635,0
20240711,185800,654408845,3635,3635,3635,3635,0
20240711,185700,654408845,3635,3635,3635,3635,0
20240711,185600,654408845,3635,3635,3635,3635,0
20240711,185500,654408845,3635,3635,3635,3635,0
20240711,185400,654408845,3635,3635,3635,3635,0
20240711,185300,654408845,3635,3635,3635,3635,0
20240711,185200,654408845,3635,3635,3635,3635,0
20240711,185100,654408845,3635,3635,3635,3635,0
20240711,185000,654408845,3635,3635,3635,3635,0
20240711,184900,654408845,3635,3635,3635,3635,0
20240711,184800,654408845,3635,3635,3635,3635,1483
20240711,184700,654408845,3635,3635,3635,3635,0
20240711,184600,654408845,3635,3635,3635,3635,0
20240711,184500,654408845,3635,3635,3635,3635,0
20240711,184400,654408845,3635,3635,3635,3635,0
20240711,184300,654408845,3635,3635,3635,3635,0
20240711,184200,654408845,3635,3635,3635,3635,0
20240711,184100,654408845,3635,3635,3635,3635,0
20240711,184000,654408845,3635,3635,3635,3635,0
20240711,183900,654408845,3635,3635,3635,3635,0
20240711,183800,654408845,3635,3635,3635,3635,0
20240711,183700,654408845,3635,3635,3635,3635,0
20240711,183600,654408845,3635,3635,3635,3635,0
20240711,183500,654408845,3635,3635,3635,3635,0
20240711,183400,654408845,3635,3635,3635,3635,0
20240711,183300,654408845,3635,3635,3635,3635,0
20240711,183200,654408845,3635,3635,3635,3635,0
20240711,183100,654408845,3635,3635,3635,3635,0
20240711,183000,654408845,3635,3635,3635,3635,0
20240711,182900,654408845,3635,3635,3635,3635,0
20240711,182800,654408845,3635,3635,3635,3635,0
20240711,182700,654408845,3635,3635,3635,3635,0
20240711,182600,654408845,3635,3635,3635,3635,0
20240711,182500,654408845,3635,3635,3635,3635,0
20240711,182400,654408845,3635,3635,3635,3635,0
20240711,182300,654408845,3635,3635,3635,3635,0
20240711,182200,654408845,3635,3635,3635,3635,0
20240711,182100,654408845,3635,3635,3635,3635,0
20240711,182000,654408845,3635,3635,3635,3635,0
20240711,181900,654408845,3635,3635,3635,3635,0
20240711,181800,654408845,3635,3635,3635,3635,1483
20240711,181700,654408845,3635,3635,3635,3635,0
20240711,181600,654408845,3635,3635,3635,3635,0
20240711,181500,654408845,3635,3635,3635,3635,0
20240711,181400,654408845,3635,3635,3635,3635,0
20240711,181300,654408845,3635,3635,3635,3635,0
20240711,181200,654408845,3635,3635,3635,3635,0
20240711,181100,654408845,3635,3635,3635,3635,0
20240711,181000,654408845,3635,3635,3635,3635,0
20240711,180900,654408845,3635,3635,3635,3635,0
20240711,180800,654408845,3635,3635,3635,3635,0
20240711,180700,654408845,3635,3635,3635,3635,0
20240711,180600,654408845,3635,3635,3635,3635,0
20240711,180500,654408845,3635,3635,3635,3635,0
20240711,180400,654408845,3635,3635,3635,3635,0
20240711,180300,654408845,3635,3635,3635,3635,0
20240711,180200,654408845,3635,3635,3635,3635,0
20240711,180100,654408845,3635,3635,3635,3635,0
20240711,180000,654408845,3635,3635,3635,3635,0
20240711,175900,654408845,3635,3635,3635,3635,0
20240711,175800,654408845,3635,3635,3635,3635,0
20240711,175700,654408845,3635,3635,3635,3635,0
20240711,175600,654408845,3635,3635,3635,3635,0
20240711,175500,654408845,3635,3635,3635,3635,0
20240711,175400,654408845,3635,3635,3635,3635,0
20240711,175300,654408845,3635,3635,3635,3635,0
20240711,175200,654408845,3635,3635,3635,3635,0
20240711,175100,654408845,3635,3635,3635,3635,0
20240711,175000,654408845,3635,3635,3635,3635,0
20240711,174900,654408845,3635,3635,3635,3635,0
20240711,174800,654408845,3635,3635,3635,3635,1483
20240711,174700,654408845,3635,3635,3635,3635,0
20240711,174600,654408845,3635,3635,3635,3635,0
20240711,174500,654408845,3635,3635,3635,3635,0
20240711,174400,654408845,3635,3635,3635,3635,0
20240711,174300,654408845,3635,3635,3635,3635,0
20240711,174200,654408845,3635,3635,3635,3635,0
20240711,174100,654408845,3635,3635,3635,3635,0
20240711,174000,654408845,3635,3635,3635,3635,0
20240711,173900,654408845,3635,3635,3635,3635,0
20240711,173800,654408845,3635,3635,3635,3635,0
20240711,173700,654408845,3635,3635,3635,3635,0
20240711,173600,654408845,3635,3635,3635,3635,0
20240711,173500,654408845,3635,3635,3635,3635,0
20240711,173400,654408845,3635,3635,3635,3635,0
20240711,173300,654408845,3635,3635,3635,3635,0
20240711,173200,654408845,3635,3635,3635,3635,0
20240711,173100,654408845,3635,3635,3635,3635,0
20240711,173000,654408845,3635,3635,3635,3635,0
20240711,172900,654408845,3635,3635,3635,3635,0
20240711,172800,654408845,3635,3635,3635,3635,0
20240711,172700,654408845,3635,3635,3635,3635,0
20240711,172600,654408845,3635,3635,3635,3635,0
20240711,172500,654408845,3635,3635,3635,3635,0
20240711,172400,654408845,3635,3635,3635,3635,0
20240711,172300,654408845,3635,3635,3635,3635,0
20240711,172200,654408845,3635,3635,3635,3635,0
20240711,172100,654408845,3635,3635,3635,3635,0
20240711,172000,654408845,3635,3635,3635,3635,0
20240711,171900,654408845,3635,3635,3635,3635,0
20240711,171800,654408845,3635,3635,3635,3635,1483
20240711,171700,654408845,3635,3635,3635,3635,0
20240711,171600,654408845,3635,3635,3635,3635,0
20240711,171500,654408845,3635,3635,3635,3635,0
20240711,171400,654408845,3635,3635,3635,3635,0
20240711,171300,654408845,3635,3635,3635,3635,0
20240711,171200,654408845,3635,3635,3635,3635,0
20240711,171100,654408845,3635,3635,3635,3635,0
20240711,171000,654408845,3635,3635,3635,3635,0
20240711,170900,654408845,3635,3635,3635,3635,0
20240711,170800,654408845,3635,3635,3635,3635,0
20240711,170700,654408845,3635,3635,3635,3635,0
20240711,170600,654408845,3635,3635,3635,3635,0
20240711,170500,654408845,3635,3635,3635,3635,0
20240711,170400,654408845,3635,3635,3635,3635,0
20240711,170300,654408845,3635,3635,3635,3635,0
20240711,170200,654408845,3635,3635,3635,3635,0
20240711,170100,654408845,3635,3635,3635,3635,0
20240711,170000,654408845,3635,3635,3635,3635,0
20240711,165900,654408845,3635,3635,3635,3635,0
20240711,165800,654408845,3635,3635,3635,3635,0
20240711,165700,654408845,3635,3635,3635,3635,0
20240711,165600,654408845,3635,3635,3635,3635,0
20240711,165500,654408845,3635,3635,3635,3635,0
20240711,165400,654408845,3635,3635,3635,3635,0
20240711,165300,654408845,3635,3635,3635,3635,0
20240711,165200,654408845,3635,3635,3635,3635,0
20240711,165100,654408845,3635,3635,3635,3635,0
20240711,165000,654408845,3635,3635,3635,3635,0
20240711,164900,654408845,3635,3635,3635,3635,0
20240711,164800,654408845,3635,3635,3635,3635,1483
20240711,164700,654408845,3635,3635,3635,3635,0
20240711,164600,654408845,3635,3635,3635,3635,0
20240711,164500,654408845,3635,3635,3635,3635,0
20240711,164400,654408845,3635,3635,3635,3635,0
20240711,164300,654408845,3635,3635,3635,3635,0
20240711,164200,654408845,3635,3635,3635,3635,0
20240711,164100,654408845,3635,3635,3635,3635,0
20240711,164000,654408845,3635,3635,3635,3635,0
20240711,163900,654408845,3635,3635,3635,3635,0
20240711,163800,654408845,3635,3635,3635,3635,0
20240711,163700,654408845,3635,3635,3635,3635,0
20240711,163600,654408845,3635,3635,3635,3635,0
20240711,163500,654408845,3635,3635,3635,3635,0
20240711,163400,654408845,3635,3635,3635,3635,0
20240711,163300,654408845,3635,3635,3635,3635,0
20240711,163200,654408845,3635,3635,3635,3635,0
20240711,163100,654408845,3635,3635,3635,3635,0
20240711,163000,654408845,3635,3635,3635,3635,0
20240711,162900,654408845,3635,3635,3635,3635,0
20240711,162800,654408845,3635,3635,3635,3635,0
20240711,162700,654408845,3635,3635,3635,3635,0
20240711,162600,654408845,3635,3635,3635,3635,0
20240711,162500,654408845,3635,3635,3635,3635,0
20240711,162400,654408845,3635,3635,3635,3635,0
20240711,162300,654408845,3635,3635,3635,3635,0
20240711,162200,654408845,3635,3635,3635,3635,0
20240711,162100,654408845,3635,3635,3635,3635,0
20240711,162000,654408845,3635,3635,3635,3635,0
20240711,161900,654408845,3635,3635,3635,3635,0
20240711,161800,654408845,3635,3635,3635,3635,1483
20240711,161700,654408845,3635,3635,3635,3635,0
20240711,161600,654408845,3635,3635,3635,3635,0
20240711,161500,654408845,3635,3635,3635,3635,0
20240711,161400,654408845,3635,3635,3635,3635,0
20240711,161300,654408845,3635,3635,3635,3635,0
20240711,161200,654408845,3635,3635,3635,3635,0
20240711,161100,654408845,3635,3635,3635,3635,0
20240711,161000,654408845,3635,3635,3635,3635,0
20240711,160900,654408845,3635,3635,3635,3635,0
20240711,160800,654408845,3635,3635,3635,3635,0
20240711,160700,654408845,3635,3635,3635,3635,0
20240711,160600,654408845,3635,3635,3635,3635,0
20240711,160500,654408845,3635,3635,3635,3635,0
20240711,160400,654408845,3635,3635,3635,3635,0
20240711,160300,654408845,3635,3635,3635,3635,0
20240711,160200,654408845,3635,3635,3635,3635,0
20240711,160100,654408845,3635,3635,3635,3635,0
20240711,160000,654408845,3635,3635,3635,3635,0
20240711,155900,654408845,3635,3635,3635,3635,0
20240711,155800,654408845,3635,3635,3635,3635,0
20240711,155700,654408845,3635,3635,3635,3635,0
20240711,155600,654408845,3635,3635,3635,3635,0
20240711,155500,654408845,3635,3635,3635,3635,0
20240711,155400,654408845,3635,3635,3635,3635,0
20240711,155300,654408845,3635,3635,3635,3635,0
20240711,155200,654408845,3635,3635,3635,3635,0
20240711,155100,654408845,3635,3635,3635,3635,0
20240711,155000,654408845,3635,3635,3635,3635,0
20240711,154900,654408845,3635,3635,3635,3635,0
20240711,154800,654408845,3635,3635,3635,3635,1483
20240711,154700,654408845,3635,3635,3635,3635,0
20240711,154600,654408845,3635,3635,3635,3635,0
20240711,154500,654408845,3635,3635,3635,3635,0
20240711,154400,654408845,3635,3635,3635,3635,0
20240711,154300,654408845,3635,3635,3635,3635,0
20240711,154200,654408845,3635,3635,3635,3635,0
20240711,154100,654408845,3635,3635,3635,3635,0
20240711,154000,654408845,3635,3635,3635,3635,0
20240711,153900,654408845,3635,3635,3635,3635,0
20240711,153800,654408845,3635,3635,3635,3635,0
20240711,153700,654408845,3635,3635,3635,3635,0
20240711,153600,654408845,3635,3635,3635,3635,0
20240711,153500,654408845,3635,3635,3635,3635,0
20240711,153400,654408845,3635,3635,3635,3635,0
20240711,153300,654408845,3635,3635,3635,3635,0
20240711,153200,654408845,3635,3635,3635,3635,0
20240711,153100,654408845,3635,3635,3635,3635,0
20240711,153000,654408845,3635,3635,3635,3635,1483
20240711,152900,649018140,3630,3630,3630,3630,0
20240711,152800,649018140,3630,3630,3630,3630,0
20240711,152700,649018140,3630,3630,3630,3630,0
20240711,152600,649018140,3630,3630,3630,3630,0
20240711,152500,649018140,3630,3630,3630,3630,0
20240711,152400,649018140,3630,3630,3630,3630,0
20240711,152300,649018140,3630,3630,3630,3630,0
20240711,152200,649018140,3630,3630,3630,3630,0
20240711,152100,649018140,3630,3630,3630,3630,0
20240711,152000,649018140,3630,3630,3630,3630,0
20240711,151900,649018140,3630,3635,3635,3600,22852
20240711,151800,566632790,3615,3620,3620,3615,1281
20240711,151700,562001020,3635,3635,3635,3635,182
20240711,151600,561339450,3645,3645,3645,3645,0
20240711,151500,561339450,3645,3625,3645,3620,321
20240711,151400,560173735,3625,3630,3630,3625,2000
20240711,151300,552923150,3630,3635,3635,3630,2689
20240711,151200,543150375,3665,3645,3665,3640,502
20240711,151100,541322545,3665,3665,3665,3665,0
20240711,151000,541322545,3665,3665,3665,3665,100
20240711,150900,540956045,3670,3640,3670,3640,601
20240711,150800,538768375,3640,3640,3640,3640,1
20240711,150700,538764735,3675,3655,3675,3655,3
20240711,150600,538753730,3640,3650,3650,3640,5229
20240711,150500,519706700,3655,3655,3655,3655,85
20240711,150400,519396025,3655,3655,3655,3655,0
20240711,150300,519396025,3655,3655,3655,3655,0
20240711,150200,519396025,3655,3655,3655,3655,0
20240711,150100,519396025,3655,3655,3655,3655,0
20240711,150000,519396025,3655,3655,3655,3650,1004
20240711,145900,515730005,3650,3650,3650,3650,0
20240711,145800,515730005,3650,3650,3650,3650,0
20240711,145700,515730005,3650,3655,3655,3650,900
20240711,145600,512444160,3655,3660,3660,3655,1235
20240711,145500,507929030,3660,3665,3675,3660,132
20240711,145400,507445500,3650,3650,3650,3650,0
20240711,145300,507445500,3650,3650,3650,3650,0
20240711,145200,507445500,3650,3650,3650,3650,0
20240711,145100,507445500,3650,3650,3650,3650,1
20240711,145000,507441850,3650,3655,3655,3650,232
20240711,144900,506594940,3655,3655,3655,3655,3
20240711,144800,506583975,3655,3655,3655,3655,0
20240711,144700,506583975,3655,3655,3655,3655,0
20240711,144600,506583975,3655,3655,3655,3655,0
20240711,144500,506583975,3655,3655,3655,3655,0
20240711,144400,506583975,3655,3655,3655,3655,0
20240711,144300,506583975,3655,3655,3655,3655,0
20240711,144200,506583975,3655,3655,3655,3655,0
20240711,144100,506583975,3655,3655,3655,3655,0
20240711,144000,506583975,3655,3655,3655,3655,0
20240711,143900,506583975,3655,3655,3655,3655,87
20240711,143800,506265990,3655,3655,3655,3655,0
20240711,143700,506265990,3655,3655,3655,3655,0
20240711,143600,506265990,3655,3655,3655,3655,113
20240711,143500,505852975,3670,3675,3675,3670,20
20240711,143400,505779525,3675,3670,3675,3670,10
20240711,143300,505742780,3675,3675,3675,3675,0
20240711,143200,505742780,3675,3645,3675,3645,1215
20240711,143100,501311145,3650,3655,3655,3650,285
20240711,143000,500269480,3690,3680,3690,3680,55
20240711,142900,500066740,3650,3650,3650,3650,1500
20240711,142800,494591740,3650,3660,3660,3650,298
20240711,142700,493502135,3675,3675,3675,3675,0
20240711,142600,493502135,3675,3675,3685,3675,4
20240711,142500,493487425,3660,3660,3660,3660,0
20240711,142400,493487425,3660,3660,3660,3660,300
20240711,142300,492389425,3700,3700,3700,3700,0
20240711,142200,492389425,3700,3700,3700,3700,0
20240711,142100,492389425,3700,3700,3700,3700,0
20240711,142000,492389425,3700,3700,3700,3700,0
20240711,141900,492389425,3700,3700,3700,3700,0
20240711,141800,492389425,3700,3700,3700,3700,0
20240711,141700,492389425,3700,3700,3700,3700,0
20240711,141600,492389425,3700,3700,3700,3700,0
20240711,141500,492389425,3700,3700,3700,3700,0
20240711,141400,492389425,3700,3700,3700,3700,0
20240711,141300,492389425,3700,3700,3700,3700,0
20240711,141200,492389425,3700,3690,3700,3690,132
20240711,141100,491901875,3690,3690,3690,3690,78
20240711,141000,491614055,3690,3680,3690,3680,100
20240711,140900,491245085,3660,3680,3680,3660,621
20240711,140800,488968195,3695,3695,3695,3695,17
20240711,140700,488905380,3695,3695,3695,3695,150
20240711,140600,488351130,3700,3700,3700,3700,0
20240711,140500,488351130,3700,3695,3700,3695,100
20240711,140400,487981140,3700,3680,3700,3680,8
20240711,140300,487951560,3675,3675,3675,3675,0
20240711,140200,487951560,3675,3675,3675,3675,2
20240711,140100,487944210,3680,3685,3685,3680,500
20240711,140000,486103705,3690,3690,3690,3690,0
20240711,135900,486103705,3690,3695,3695,3690,257
20240711,135800,485155345,3690,3710,3710,3690,4203
20240711,135700,469609380,3710,3710,3710,3710,0
20240711,135600,469609380,3710,3710,3710,3710,0
20240711,135500,469609380,3710,3710,3710,3710,0
20240711,135400,469609380,3710,3710,3710,3710,0
20240711,135300,469609380,3710,3715,3715,3710,978
20240711,135200,465980995,3705,3725,3725,3705,490
20240711,135100,464162630,3725,3725,3725,3725,0
20240711,135000,464162630,3725,3725,3725,3725,0
20240711,134900,464162630,3725,3725,3725,3725,0
20240711,134800,464162630,3725,3725,3725,3725,20
20240711,134700,464088130,3730,3730,3730,3730,3
20240711,134600,464076940,3745,3745,3745,3745,0
20240711,134500,464076940,3745,3740,3745,3740,50
20240711,134400,463889840,3745,3745,3745,3745,0
20240711,134300,463889840,3745,3745,3745,3745,0
20240711,134200,463889840,3745,3735,3745,3735,50
20240711,134100,463702610,3745,3745,3745,3745,0
20240711,134000,463702610,3745,3745,3745,3745,0
20240711,133900,463702610,3745,3745,3745,3745,0
20240711,133800,463702610,3745,3745,3745,3745,0
20240711,133700,463702610,3745,3745,3745,3745,0
20240711,133600,463702610,3745,3745,3745,3745,0
20240711,133500,463702610,3745,3745,3745,3745,0
20240711,133400,463702610,3745,3750,3750,3745,1126
20240711,133300,459485715,3710,3740,3740,3710,2237
20240711,133200,451173120,3765,3765,3765,3765,1
20240711,133100,451169355,3765,3765,3765,3765,0
20240711,133000,451169355,3765,3765,3765,3765,27
20240711,132900,451067700,3770,3770,3770,3770,92
20240711,132800,450720860,3770,3750,3770,3750,146
20240711,132700,450172440,3770,3770,3770,3770,33
20240711,132600,450048030,3770,3770,3770,3770,43
20240711,132500,449885920,3770,3770,3770,3770,33
20240711,132400,449761510,3770,3770,3770,3770,20
20240711,132300,449686110,3770,3770,3770,3770,104
20240711,132200,449294030,3770,3770,3770,3770,58
20240711,132100,449075370,3770,3775,3775,3770,14
20240711,132000,449022545,3770,3770,3770,3770,191
20240711,131900,448302475,3770,3770,3770,3770,50
20240711,131800,448113975,3785,3785,3785,3785,0
20240711,131700,448113975,3785,3785,3785,3785,0
20240711,131600,448113975,3785,3740,3785,3740,300
20240711,131500,446982455,3740,3750,3750,3740,202
20240711,131400,446226455,3750,3750,3750,3750,0
20240711,131300,446226455,3750,3750,3750,3750,2005
20240711,131200,438707705,3745,3750,3750,3745,147
20240711,131100,438156905,3785,3785,3785,3785,0
20240711,131000,438156905,3785,3785,3785,3785,0
20240711,130900,438156905,3785,3785,3785,3785,0
20240711,130800,438156905,3785,3785,3785,3785,0
20240711,130700,438156905,3785,3785,3785,3785,0
20240711,130600,438156905,3785,3780,3785,3780,100
20240711,130500,437778660,3785,3785,3785,3785,0
20240711,130400,437778660,3785,3780,3785,3780,45
20240711,130300,437608505,3780,3780,3780,3780,0
20240711,130200,437608505,3780,3770,3780,3770,98
20240711,130100,437239035,3775,3775,3775,3775,0
20240711,130000,437239035,3775,3760,3775,3760,55
20240711,125900,437031940,3755,3755,3755,3755,0
20240711,125800,437031940,3755,3755,3755,3755,50
20240711,125700,436844190,3775,3775,3775,3775,0
20240711,125600,436844190,3775,3775,3775,3775,0
20240711,125500,436844190,3775,3775,3775,3775,0
20240711,125400,436844190,3775,3775,3775,3775,0
20240711,125300,436844190,3775,3775,3775,3775,1
20240711,125200,436840415,3775,3775,3775,3775,1
20240711,125100,436836640,3775,3775,3775,3775,0
20240711,125000,436836640,3775,3775,3775,3775,1
20240711,124900,436832865,3790,3790,3790,3790,0
20240711,124800,436832865,3790,3790,3790,3790,0
20240711,124700,436832865,3790,3760,3790,3760,2900
20240711,124600,425850790,3755,3755,3755,3755,110
20240711,124500,425437740,3760,3755,3760,3755,50
20240711,124400,425249745,3765,3765,3765,3765,0
20240711,124300,425249745,3765,3765,3765,3765,750
20240711,124200,422425995,3765,3755,3765,3755,3
20240711,124100,422414715,3740,3740,3740,3740,0
20240711,124000,422414715,3740,3740,3740,3740,3
20240711,123900,422403495,3785,3760,3785,3760,1000
20240711,123800,418624865,3735,3735,3735,3735,0
20240711,123700,418624865,3735,3735,3735,3735,403
20240711,123600,417119660,3735,3730,3735,3730,34
20240711,123500,416992835,3730,3730,3730,3730,1
20240711,123400,416989105,3735,3735,3735,3735,100
20240711,123300,416615605,3775,3775,3775,3775,0
20240711,123200,416615605,3775,3775,3775,3775,0
20240711,123100,416615605,3775,3775,3775,3775,0
20240711,123000,416615605,3775,3775,3775,3775,0
20240711,122900,416615605,3775,3760,3775,3755,605
20240711,122800,414338270,3755,3730,3755,3730,24
20240711,122700,414248375,3725,3730,3730,3725,22
20240711,122600,414166325,3730,3730,3730,3730,0
20240711,122500,414166325,3730,3730,3730,3730,0
20240711,122400,414166325,3730,3730,3730,3730,0
20240711,122300,414166325,3730,3730,3730,3730,0
20240711,122200,414166325,3730,3730,3730,3730,0
20240711,122100,414166325,3730,3730,3730,3730,0
20240711,122000,414166325,3730,3730,3730,3730,1030
20240711,121900,410324425,3705,3705,3705,3705,40
20240711,121800,410176225,3735,3735,3735,3735,300
20240711,121700,409055725,3735,3735,3735,3735,140
20240711,121600,408532825,3735,3730,3735,3730,3
20240711,121500,408521625,3790,3790,3790,3790,0
20240711,121400,408521625,3790,3790,3790,3790,0
20240711,121300,408521625,3790,3790,3790,3790,0
20240711,121200,408521625,3790,3790,3790,3790,0
20240711,121100,408521625,3790,3700,3790,3700,5402
20240711,121000,388241580,3790,3790,3790,3790,0
20240711,120900,388241580,3790,3790,3790,3790,0
20240711,120800,388241580,3790,3790,3790,3790,0
20240711,120700,388241580,3790,3790,3790,3790,0
20240711,120600,388241580,3790,3735,3790,3735,2291
20240711,120500,379600225,3695,3695,3695,3695,2
20240711,120400,379592835,3675,3675,3675,3675,0
20240711,120300,379592835,3675,3675,3675,3675,0
20240711,120200,379592835,3675,3675,3675,3675,0
20240711,120100,379592835,3675,3675,3675,3675,0
20240711,120000,379592835,3675,3655,3675,3655,1197
20240711,115900,375201980,3655,3655,3655,3655,20
20240711,115800,375128880,3645,3645,3645,3645,0
20240711,115700,375128880,3645,3645,3645,3645,0
20240711,115600,375128880,3645,3645,3645,3645,2430
20240711,115500,366271530,3645,3645,3645,3640,938
20240711,115400,362856345,3650,3650,3660,3640,2094
20240711,115300,355219145,3650,3680,3680,3650,10800
20240711,115200,315651550,3685,3685,3685,3685,502
20240711,115100,313801680,3695,3695,3695,3695,94
20240711,115000,313454350,3700,3700,3700,3700,0
20240711,114900,313454350,3700,3700,3700,3700,0
20240711,114800,313454350,3700,3700,3700,3700,0
20240711,114700,313454350,3700,3700,3700,3700,0
20240711,114600,313454350,3700,3700,3700,3700,13
20240711,114500,313406250,3695,3695,3695,3695,0
20240711,114400,313406250,3695,3710,3710,3695,5000
20240711,114300,294906180,3705,3705,3705,3705,0
20240711,114200,294906180,3705,3705,3705,3705,0
20240711,114100,294906180,3705,3705,3705,3705,0
20240711,114000,294906180,3705,3705,3705,3705,20
20240711,113900,294832080,3745,3715,3745,3700,3005
20240711,113800,283696630,3725,3725,3725,3725,0
20240711,113700,283696630,3725,3725,3725,3725,0
20240711,113600,283696630,3725,3725,3725,3725,0
20240711,113500,283696630,3725,3740,3740,3725,2883
20240711,113400,272929005,3745,3750,3750,3745,731
20240711,113300,270190740,3750,3750,3750,3750,0
20240711,113200,270190740,3750,3745,3750,3745,219
20240711,113100,269370580,3750,3750,3750,3750,0
20240711,113000,269370580,3750,3750,3750,3750,382
20240711,112900,267938080,3755,3760,3760,3755,302
20240711,112800,266803975,3760,3760,3760,3760,81
20240711,112700,266499415,3770,3770,3770,3770,10
20240711,112600,266461715,3765,3765,3765,3765,1000
20240711,112500,262696715,3765,3765,3765,3765,2
20240711,112400,262689185,3780,3780,3780,3780,0
20240711,112300,262689185,3780,3780,3780,3780,0
20240711,112200,262689185,3780,3780,3780,3780,0
20240711,112100,262689185,3780,3780,3780,3780,0
20240711,112000,262689185,3780,3780,3780,3780,317
20240711,111900,261490925,3785,3750,3790,3750,1440
20240711,111800,256080755,3730,3730,3730,3730,0
20240711,111700,256080755,3730,3730,3730,3730,100
20240711,111600,255707755,3750,3750,3750,3750,0
20240711,111500,255707755,3750,3750,3750,3750,0
20240711,111400,255707755,3750,3750,3750,3750,0
20240711,111300,255707755,3750,3750,3750,3750,0
20240711,111200,255707755,3750,3735,3750,3735,1391
20240711,111100,250493685,3725,3725,3725,3725,37
20240711,111000,250355860,3715,3715,3715,3715,0
20240711,110900,250355860,3715,3715,3715,3715,0
20240711,110800,250355860,3715,3715,3715,3715,0
20240711,110700,250355860,3715,3715,3715,3715,0
20240711,110600,250355860,3715,3715,3715,3715,0
20240711,110500,250355860,3715,3715,3715,3715,500
20240711,110400,248498360,3720,3720,3720,3720,0
20240711,110300,248498360,3720,3720,3720,3720,0
20240711,110200,248498360,3720,3720,3720,3720,0
20240711,110100,248498360,3720,3720,3720,3720,4
20240711,110000,248483480,3720,3715,3720,3715,407
20240711,105900,246971440,3715,3715,3715,3715,0
20240711,105800,246971440,3715,3715,3715,3715,0
20240711,105700,246971440,3715,3715,3715,3715,100
20240711,105600,246599940,3730,3730,3730,3730,0
20240711,105500,246599940,3730,3730,3730,3730,0
20240711,105400,246599940,3730,3720,3730,3720,4
20240711,105300,246585040,3715,3720,3720,3715,605
20240711,105200,244334445,3725,3725,3725,3725,523
20240711,105100,242386270,3730,3730,3730,3730,0
20240711,105000,242386270,3730,3730,3730,3730,0
20240711,104900,242386270,3730,3730,3730,3730,0
20240711,104800,242386270,3730,3730,3730,3730,0
20240711,104700,242386270,3730,3730,3730,3730,0
20240711,104600,242386270,3730,3730,3730,3730,0
20240711,104500,242386270,3730,3730,3730,3730,0
20240711,104400,242386270,3730,3730,3730,3730,22
20240711,104300,242304210,3735,3735,3735,3735,0
20240711,104200,242304210,3735,3735,3735,3735,2
20240711,104100,242296740,3735,3730,3740,3730,103
20240711,104000,241912030,3720,3720,3720,3720,0
20240711,103900,241912030,3720,3720,3720,3720,50
20240711,103800,241726030,3750,3750,3750,3750,0
20240711,103700,241726030,3750,3750,3750,3750,0
20240711,103600,241726030,3750,3750,3750,3750,0
20240711,103500,241726030,3750,3750,3750,3750,0
20240711,103400,241726030,3750,3750,3750,3750,0
20240711,103300,241726030,3750,3720,3750,3720,5332
20240711,103200,221732690,3750,3750,3750,3750,0
20240711,103100,221732690,3750,3750,3750,3750,0
20240711,103000,221732690,3750,3750,3750,3750,0
20240711,102900,221732690,3750,3750,3750,3750,0
20240711,102800,221732690,3750,3750,3750,3750,0
20240711,102700,221732690,3750,3750,3750,3750,0
20240711,102600,221732690,3750,3730,3750,3730,2000
20240711,102500,214236520,3745,3745,3745,3745,0
20240711,102400,214236520,3745,3745,3745,3745,0
20240711,102300,214236520,3745,3745,3745,3745,0
20240711,102200,214236520,3745,3745,3745,3745,0
20240711,102100,214236520,3745,3705,3745,3705,7
20240711,102000,214210420,3710,3710,3710,3710,0
20240711,101900,214210420,3710,3715,3715,3705,885
20240711,101800,210931480,3710,3690,3710,3690,3896
20240711,101700,196524215,3690,3690,3690,3690,0
20240711,101600,196524215,3690,3690,3690,3690,0
20240711,101500,196524215,3690,3690,3690,3690,1
20240711,101400,196520525,3700,3700,3700,3700,0
20240711,101300,196520525,3700,3700,3700,3700,1
20240711,101200,196516825,3690,3665,3690,3655,17444
20240711,101100,132366540,3670,3695,3695,3670,3866
20240711,101000,118123050,3710,3710,3710,3710,0
20240711,100900,118123050,3710,3695,3710,3695,15
20240711,100800,118067560,3695,3695,3695,3695,12
20240711,100700,118023220,3695,3695,3695,3695,0
20240711,100600,118023220,3695,3705,3705,3695,1680
20240711,100500,111804605,3705,3710,3710,3705,887
20240711,100400,108518235,3710,3715,3715,3710,1431
20240711,100300,103208585,3715,3720,3720,3715,702
20240711,100200,100600320,3740,3740,3740,3740,0
20240711,100100,100600320,3740,3740,3740,3740,0
20240711,100000,100600320,3740,3740,3740,3740,1
20240711,095900,100596580,3740,3740,3740,3740,0
20240711,095800,100596580,3740,3740,3740,3740,1
20240711,095700,100592840,3745,3745,3745,3745,0
20240711,095600,100592840,3745,3745,3745,3745,0
20240711,095500,100592840,3745,3720,3745,3720,210
20240711,095400,99811390,3755,3755,3755,3755,0
20240711,095300,99811390,3755,3755,3755,3755,0
20240711,095200,99811390,3755,3725,3755,3725,306
20240711,095100,98669975,3730,3730,3730,3730,0
20240711,095000,98669975,3730,3715,3730,3715,26
20240711,094900,98573080,3715,3715,3715,3715,0
20240711,094800,98573080,3715,3715,3715,3715,0
20240711,094700,98573080,3715,3715,3715,3715,500
20240711,094600,96715580,3715,3715,3715,3715,0
20240711,094500,96715580,3715,3715,3715,3715,8
20240711,094400,96685860,3730,3730,3730,3730,0
20240711,094300,96685860,3730,3730,3730,3730,0
20240711,094200,96685860,3730,3730,3730,3730,0
20240711,094100,96685860,3730,3730,3730,3730,0
20240711,094000,96685860,3730,3730,3730,3730,0
20240711,093900,96685860,3730,3730,3730,3730,0
20240711,093800,96685860,3730,3730,3730,3730,1
20240711,093700,96682130,3715,3715,3715,3715,142
20240711,093600,96154600,3730,3730,3730,3730,0
20240711,093500,96154600,3730,3730,3730,3730,0
20240711,093400,96154600,3730,3715,3730,3715,912
20240711,093300,92766350,3720,3735,3735,3720,7819
20240711,093200,63615550,3750,3750,3750,3750,0
20240711,093100,63615550,3750,3745,3750,3745,2001
20240711,093000,56121800,3745,3745,3745,3745,0
20240711,092900,56121800,3745,3745,3745,3745,14
20240711,092800,56069370,3745,3745,3745,3745,0
20240711,092700,56069370,3745,3740,3745,3740,6
20240711,092600,56046925,3740,3740,3740,3740,101
20240711,092500,55669185,3740,3740,3740,3740,40
20240711,092400,55519585,3740,3735,3740,3735,20
20240711,092300,55444835,3740,3740,3740,3740,0
20240711,092200,55444835,3740,3735,3740,3735,55
20240711,092100,55239140,3735,3740,3740,3735,4030
20240711,092000,40180435,3755,3755,3755,3755,0
20240711,091900,40180435,3755,3755,3755,3755,0
20240711,091800,40180435,3755,3755,3755,3755,0
20240711,091700,40180435,3755,3740,3755,3740,104
20240711,091600,39791295,3740,3750,3750,3740,3909
20240711,091500,25162185,3750,3750,3750,3750,0
20240711,091400,25162185,3750,3750,3750,3750,0
20240711,091300,25162185,3750,3760,3765,3750,502
20240711,091200,23279660,3750,3755,3755,3750,1611
20240711,091100,17238405,3750,3760,3760,3750,569
20240711,091000,15103165,3750,3755,3755,3750,900
20240711,090900,11727835,3760,3750,3770,3750,1205
20240711,090800,7204450,3750,3755,3760,3750,1555
20240711,090700,1372670,3755,3765,3765,3755,203
20240711,090600,610385,3775,3775,3775,3775,1
20240711,090500,606610,3755,3775,3775,3755,33
20240711,090400,482235,3775,3775,3775,3775,0
20240711,090300,482235,3775,3745,3775,3745,112
20240711,090200,60250,3745,3745,3745,3745,10
20240711,090100,22800,3800,3800,3800,3800,0
20240711,090000,22800,3800,3800,3800,3800,6