KissMeData/014530/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,190200,563505305,3970,3970,3970,3970,1030
20240711,190100,563505305,3970,3970,3970,3970,0
20240711,190000,563505305,3970,3970,3970,3970,0
20240711,185900,563505305,3970,3970,3970,3970,0
20240711,185800,563505305,3970,3970,3970,3970,0
20240711,185700,563505305,3970,3970,3970,3970,0
20240711,185600,563505305,3970,3970,3970,3970,0
20240711,185500,563505305,3970,3970,3970,3970,0
20240711,185400,563505305,3970,3970,3970,3970,0
20240711,185300,563505305,3970,3970,3970,3970,0
20240711,185200,563505305,3970,3970,3970,3970,0
20240711,185100,563505305,3970,3970,3970,3970,0
20240711,185000,563505305,3970,3970,3970,3970,0
20240711,184900,563505305,3970,3970,3970,3970,0
20240711,184800,563505305,3970,3970,3970,3970,0
20240711,184700,563505305,3970,3970,3970,3970,0
20240711,184600,563505305,3970,3970,3970,3970,0
20240711,184500,563505305,3970,3970,3970,3970,0
20240711,184400,563505305,3970,3970,3970,3970,0
20240711,184300,563505305,3970,3970,3970,3970,0
20240711,184200,563505305,3970,3970,3970,3970,0
20240711,184100,563505305,3970,3970,3970,3970,0
20240711,184000,563505305,3970,3970,3970,3970,0
20240711,183900,563505305,3970,3970,3970,3970,0
20240711,183800,563505305,3970,3970,3970,3970,0
20240711,183700,563505305,3970,3970,3970,3970,0
20240711,183600,563505305,3970,3970,3970,3970,0
20240711,183500,563505305,3970,3970,3970,3970,0
20240711,183400,563505305,3970,3970,3970,3970,0
20240711,183300,563505305,3970,3970,3970,3970,0
20240711,183200,563505305,3970,3970,3970,3970,1030
20240711,183100,563505305,3970,3970,3970,3970,0
20240711,183000,563505305,3970,3970,3970,3970,0
20240711,182900,563505305,3970,3970,3970,3970,0
20240711,182800,563505305,3970,3970,3970,3970,0
20240711,182700,563505305,3970,3970,3970,3970,0
20240711,182600,563505305,3970,3970,3970,3970,0
20240711,182500,563505305,3970,3970,3970,3970,0
20240711,182400,563505305,3970,3970,3970,3970,0
20240711,182300,563505305,3970,3970,3970,3970,0
20240711,182200,563505305,3970,3970,3970,3970,0
20240711,182100,563505305,3970,3970,3970,3970,0
20240711,182000,563505305,3970,3970,3970,3970,0
20240711,181900,563505305,3970,3970,3970,3970,0
20240711,181800,563505305,3970,3970,3970,3970,0
20240711,181700,563505305,3970,3970,3970,3970,0
20240711,181600,563505305,3970,3970,3970,3970,0
20240711,181500,563505305,3970,3970,3970,3970,0
20240711,181400,563505305,3970,3970,3970,3970,0
20240711,181300,563505305,3970,3970,3970,3970,0
20240711,181200,563505305,3970,3970,3970,3970,0
20240711,181100,563505305,3970,3970,3970,3970,0
20240711,181000,563505305,3970,3970,3970,3970,0
20240711,180900,563505305,3970,3970,3970,3970,0
20240711,180800,563505305,3970,3970,3970,3970,0
20240711,180700,563505305,3970,3970,3970,3970,0
20240711,180600,563505305,3970,3970,3970,3970,0
20240711,180500,563505305,3970,3970,3970,3970,0
20240711,180400,563505305,3970,3970,3970,3970,0
20240711,180300,563505305,3970,3970,3970,3970,0
20240711,180200,563505305,3970,3970,3970,3970,1030
20240711,180100,563505305,3970,3970,3970,3970,0
20240711,180000,563505305,3970,3970,3970,3970,0
20240711,175900,563505305,3970,3970,3970,3970,0
20240711,175800,563505305,3970,3970,3970,3970,0
20240711,175700,563505305,3970,3970,3970,3970,0
20240711,175600,563505305,3970,3970,3970,3970,0
20240711,175500,563505305,3970,3970,3970,3970,0
20240711,175400,563505305,3970,3970,3970,3970,0
20240711,175300,563505305,3970,3970,3970,3970,0
20240711,175200,563505305,3970,3970,3970,3970,0
20240711,175100,563505305,3970,3970,3970,3970,0
20240711,175000,563505305,3970,3970,3970,3970,0
20240711,174900,563505305,3970,3970,3970,3970,0
20240711,174800,563505305,3970,3970,3970,3970,0
20240711,174700,563505305,3970,3970,3970,3970,0
20240711,174600,563505305,3970,3970,3970,3970,0
20240711,174500,563505305,3970,3970,3970,3970,0
20240711,174400,563505305,3970,3970,3970,3970,0
20240711,174300,563505305,3970,3970,3970,3970,0
20240711,174200,563505305,3970,3970,3970,3970,0
20240711,174100,563505305,3970,3970,3970,3970,0
20240711,174000,563505305,3970,3970,3970,3970,0
20240711,173900,563505305,3970,3970,3970,3970,0
20240711,173800,563505305,3970,3970,3970,3970,0
20240711,173700,563505305,3970,3970,3970,3970,0
20240711,173600,563505305,3970,3970,3970,3970,0
20240711,173500,563505305,3970,3970,3970,3970,0
20240711,173400,563505305,3970,3970,3970,3970,0
20240711,173300,563505305,3970,3970,3970,3970,0
20240711,173200,563505305,3970,3970,3970,3970,1030
20240711,173100,563505305,3970,3970,3970,3970,0
20240711,173000,563505305,3970,3970,3970,3970,0
20240711,172900,563505305,3970,3970,3970,3970,0
20240711,172800,563505305,3970,3970,3970,3970,0
20240711,172700,563505305,3970,3970,3970,3970,0
20240711,172600,563505305,3970,3970,3970,3970,0
20240711,172500,563505305,3970,3970,3970,3970,0
20240711,172400,563505305,3970,3970,3970,3970,0
20240711,172300,563505305,3970,3970,3970,3970,0
20240711,172200,563505305,3970,3970,3970,3970,0
20240711,172100,563505305,3970,3970,3970,3970,0
20240711,172000,563505305,3970,3970,3970,3970,0
20240711,171900,563505305,3970,3970,3970,3970,0
20240711,171800,563505305,3970,3970,3970,3970,0
20240711,171700,563505305,3970,3970,3970,3970,0
20240711,171600,563505305,3970,3970,3970,3970,0
20240711,171500,563505305,3970,3970,3970,3970,0
20240711,171400,563505305,3970,3970,3970,3970,0
20240711,171300,563505305,3970,3970,3970,3970,0
20240711,171200,563505305,3970,3970,3970,3970,0
20240711,171100,563505305,3970,3970,3970,3970,0
20240711,171000,563505305,3970,3970,3970,3970,0
20240711,170900,563505305,3970,3970,3970,3970,0
20240711,170800,563505305,3970,3970,3970,3970,0
20240711,170700,563505305,3970,3970,3970,3970,0
20240711,170600,563505305,3970,3970,3970,3970,0
20240711,170500,563505305,3970,3970,3970,3970,0
20240711,170400,563505305,3970,3970,3970,3970,0
20240711,170300,563505305,3970,3970,3970,3970,0
20240711,170200,563505305,3970,3970,3970,3970,1030
20240711,170100,563505305,3970,3970,3970,3970,0
20240711,170000,563505305,3970,3970,3970,3970,0
20240711,165900,563505305,3970,3970,3970,3970,0
20240711,165800,563505305,3970,3970,3970,3970,0
20240711,165700,563505305,3970,3970,3970,3970,0
20240711,165600,563505305,3970,3970,3970,3970,0
20240711,165500,563505305,3970,3970,3970,3970,0
20240711,165400,563505305,3970,3970,3970,3970,0
20240711,165300,563505305,3970,3970,3970,3970,0
20240711,165200,563505305,3970,3970,3970,3970,0
20240711,165100,563505305,3970,3970,3970,3970,0
20240711,165000,563505305,3970,3970,3970,3970,0
20240711,164900,563505305,3970,3970,3970,3970,0
20240711,164800,563505305,3970,3970,3970,3970,0
20240711,164700,563505305,3970,3970,3970,3970,0
20240711,164600,563505305,3970,3970,3970,3970,0
20240711,164500,563505305,3970,3970,3970,3970,0
20240711,164400,563505305,3970,3970,3970,3970,0
20240711,164300,563505305,3970,3970,3970,3970,0
20240711,164200,563505305,3970,3970,3970,3970,0
20240711,164100,563505305,3970,3970,3970,3970,0
20240711,164000,563505305,3970,3970,3970,3970,0
20240711,163900,563505305,3970,3970,3970,3970,0
20240711,163800,563505305,3970,3970,3970,3970,0
20240711,163700,563505305,3970,3970,3970,3970,0
20240711,163600,563505305,3970,3970,3970,3970,0
20240711,163500,563505305,3970,3970,3970,3970,0
20240711,163400,563505305,3970,3970,3970,3970,0
20240711,163300,563505305,3970,3970,3970,3970,0
20240711,163200,563505305,3970,3970,3970,3970,1030
20240711,163100,563505305,3970,3970,3970,3970,0
20240711,163000,563505305,3970,3970,3970,3970,0
20240711,162900,563505305,3970,3970,3970,3970,0
20240711,162800,563505305,3970,3970,3970,3970,0
20240711,162700,563505305,3970,3970,3970,3970,0
20240711,162600,563505305,3970,3970,3970,3970,0
20240711,162500,563505305,3970,3970,3970,3970,0
20240711,162400,563505305,3970,3970,3970,3970,0
20240711,162300,563505305,3970,3970,3970,3970,0
20240711,162200,563505305,3970,3970,3970,3970,0
20240711,162100,563505305,3970,3970,3970,3970,0
20240711,162000,563505305,3970,3970,3970,3970,0
20240711,161900,563505305,3970,3970,3970,3970,0
20240711,161800,563505305,3970,3970,3970,3970,0
20240711,161700,563505305,3970,3970,3970,3970,0
20240711,161600,563505305,3970,3970,3970,3970,0
20240711,161500,563505305,3970,3970,3970,3970,0
20240711,161400,563505305,3970,3970,3970,3970,0
20240711,161300,563505305,3970,3970,3970,3970,0
20240711,161200,563505305,3970,3970,3970,3970,0
20240711,161100,563505305,3970,3970,3970,3970,0
20240711,161000,563505305,3970,3970,3970,3970,0
20240711,160900,563505305,3970,3970,3970,3970,0
20240711,160800,563505305,3970,3970,3970,3970,0
20240711,160700,563505305,3970,3970,3970,3970,0
20240711,160600,563505305,3970,3970,3970,3970,0
20240711,160500,563505305,3970,3970,3970,3970,0
20240711,160400,563505305,3970,3970,3970,3970,0
20240711,160300,563505305,3970,3970,3970,3970,0
20240711,160200,563505305,3970,3970,3970,3970,1030
20240711,160100,563505305,3970,3970,3970,3970,0
20240711,160000,563505305,3970,3970,3970,3970,0
20240711,155900,563505305,3970,3970,3970,3970,0
20240711,155800,563505305,3970,3970,3970,3970,0
20240711,155700,563505305,3970,3970,3970,3970,0
20240711,155600,563505305,3970,3970,3970,3970,0
20240711,155500,563505305,3970,3970,3970,3970,0
20240711,155400,563505305,3970,3970,3970,3970,0
20240711,155300,563505305,3970,3970,3970,3970,0
20240711,155200,563505305,3970,3970,3970,3970,0
20240711,155100,563505305,3970,3970,3970,3970,0
20240711,155000,563505305,3970,3970,3970,3970,0
20240711,154900,563505305,3970,3970,3970,3970,0
20240711,154800,563505305,3970,3970,3970,3970,0
20240711,154700,563505305,3970,3970,3970,3970,0
20240711,154600,563505305,3970,3970,3970,3970,0
20240711,154500,563505305,3970,3970,3970,3970,0
20240711,154400,563505305,3970,3970,3970,3970,0
20240711,154300,563505305,3970,3970,3970,3970,0
20240711,154200,563505305,3970,3970,3970,3970,0
20240711,154100,563505305,3970,3970,3970,3970,0
20240711,154000,563505305,3970,3970,3970,3970,0
20240711,153900,563505305,3970,3970,3970,3970,0
20240711,153800,563505305,3970,3970,3970,3970,0
20240711,153700,563505305,3970,3970,3970,3970,0
20240711,153600,563505305,3970,3970,3970,3970,0
20240711,153500,563505305,3970,3970,3970,3970,0
20240711,153400,563505305,3970,3970,3970,3970,0
20240711,153300,563505305,3970,3970,3970,3970,0
20240711,153200,563505305,3970,3970,3970,3970,1030
20240711,153100,563505305,3970,3970,3970,3970,0
20240711,153000,563505305,3970,3970,3970,3970,1030
20240711,152900,559416205,3970,3970,3970,3970,0
20240711,152800,559416205,3970,3970,3970,3970,0
20240711,152700,559416205,3970,3970,3970,3970,0
20240711,152600,559416205,3970,3970,3970,3970,0
20240711,152500,559416205,3970,3970,3970,3970,0
20240711,152400,559416205,3970,3970,3970,3970,0
20240711,152300,559416205,3970,3970,3970,3970,0
20240711,152200,559416205,3970,3970,3970,3970,0
20240711,152100,559416205,3970,3970,3970,3970,0
20240711,152000,559416205,3970,3970,3970,3970,0
20240711,151900,559416205,3970,3965,3970,3965,563
20240711,151800,557181650,3970,3970,3970,3970,0
20240711,151700,557181650,3970,3970,3970,3970,1
20240711,151600,557177680,3965,3965,3965,3965,0
20240711,151500,557177680,3965,3965,3965,3965,0
20240711,151400,557177680,3965,3965,3965,3965,23
20240711,151300,557086485,3970,3970,3970,3970,0
20240711,151200,557086485,3970,3970,3970,3970,1
20240711,151100,557082515,3965,3965,3965,3965,431
20240711,151000,555373600,3965,3965,3965,3965,27
20240711,150900,555266545,3965,3965,3965,3965,889
20240711,150800,551741660,3965,3965,3965,3965,1211
20240711,150700,546940045,3970,3970,3970,3970,3
20240711,150600,546928135,3970,3970,3970,3970,0
20240711,150500,546928135,3970,3970,3970,3970,0
20240711,150400,546928135,3970,3970,3970,3970,2
20240711,150300,546920195,3970,3970,3970,3970,0
20240711,150200,546920195,3970,3970,3970,3970,4
20240711,150100,546904315,3970,3970,3970,3970,12
20240711,150000,546856675,3970,3970,3970,3970,100
20240711,145900,546459675,3970,3965,3970,3965,201
20240711,145800,545662705,3965,3965,3965,3965,49
20240711,145700,545468420,3970,3970,3970,3970,225
20240711,145600,544575170,3970,3970,3970,3970,22
20240711,145500,544487830,3970,3970,3970,3970,491
20240711,145400,542538560,3970,3975,3975,3970,21
20240711,145300,542455185,3970,3970,3970,3970,119
20240711,145200,541982755,3970,3970,3970,3970,813
20240711,145100,538755145,3970,3970,3970,3965,27
20240711,145000,538648010,3970,3970,3970,3970,1
20240711,144900,538644040,3965,3970,3970,3965,20
20240711,144800,538564735,3965,3965,3965,3965,201
20240711,144700,537767770,3970,3970,3970,3970,0
20240711,144600,537767770,3970,3970,3970,3970,0
20240711,144500,537767770,3970,3965,3970,3965,1932
20240711,144400,530107380,3970,3970,3970,3970,3
20240711,144300,530095470,3965,3970,3970,3965,1820
20240711,144200,522876720,3970,3970,3970,3970,0
20240711,144100,522876720,3970,3970,3970,3970,0
20240711,144000,522876720,3970,3970,3970,3970,2351
20240711,143900,513543250,3965,3965,3965,3965,200
20240711,143800,512750250,3965,3965,3965,3965,50
20240711,143700,512552000,3970,3970,3970,3970,0
20240711,143600,512552000,3970,3970,3970,3970,1
20240711,143500,512548030,3965,3965,3965,3965,24
20240711,143400,512452870,3970,3970,3970,3970,503
20240711,143300,510455960,3965,3965,3965,3965,890
20240711,143200,506927110,3965,3965,3965,3965,1
20240711,143100,506923145,3970,3965,3970,3960,507
20240711,143000,504912385,3965,3965,3965,3965,2648
20240711,142900,494413065,3965,3970,3970,3965,11
20240711,142800,494369400,3970,3970,3970,3970,1
20240711,142700,494365430,3970,3970,3970,3970,0
20240711,142600,494365430,3970,3970,3970,3970,4000
20240711,142500,478485430,3965,3965,3965,3965,0
20240711,142400,478485430,3965,3965,3965,3965,0
20240711,142300,478485430,3965,3965,3965,3965,0
20240711,142200,478485430,3965,3965,3965,3965,0
20240711,142100,478485430,3965,3965,3965,3965,0
20240711,142000,478485430,3965,3965,3965,3965,0
20240711,141900,478485430,3965,3965,3965,3965,0
20240711,141800,478485430,3965,3965,3965,3965,0
20240711,141700,478485430,3965,3965,3965,3965,43
20240711,141600,478314935,3970,3970,3970,3970,200
20240711,141500,477520935,3970,3970,3970,3970,0
20240711,141400,477520935,3970,3970,3970,3970,0
20240711,141300,477520935,3970,3970,3970,3970,1
20240711,141200,477516965,3965,3965,3965,3965,85
20240711,141100,477179940,3965,3965,3965,3965,70
20240711,141000,476902390,3970,3970,3970,3970,1
20240711,140900,476898420,3965,3965,3965,3965,0
20240711,140800,476898420,3965,3965,3965,3965,1
20240711,140700,476894455,3970,3970,3970,3970,0
20240711,140600,476894455,3970,3970,3970,3970,100
20240711,140500,476497455,3970,3970,3970,3970,4
20240711,140400,476481575,3970,3970,3970,3970,0
20240711,140300,476481575,3970,3970,3970,3970,0
20240711,140200,476481575,3970,3970,3970,3970,0
20240711,140100,476481575,3970,3970,3970,3970,24
20240711,140000,476386295,3965,3965,3965,3965,800
20240711,135900,473214295,3965,3965,3965,3965,0
20240711,135800,473214295,3965,3965,3965,3965,469
20240711,135700,471354710,3965,3965,3965,3965,931
20240711,135600,467663295,3960,3960,3960,3960,0
20240711,135500,467663295,3960,3960,3960,3960,40
20240711,135400,467504895,3965,3965,3965,3965,5
20240711,135300,467485070,3965,3965,3965,3965,100
20240711,135200,467088570,3965,3965,3965,3965,0
20240711,135100,467088570,3965,3965,3965,3965,0
20240711,135000,467088570,3965,3965,3965,3965,0
20240711,134900,467088570,3965,3965,3965,3965,0
20240711,134800,467088570,3965,3965,3965,3965,25
20240711,134700,466989445,3965,3965,3965,3965,0
20240711,134600,466989445,3965,3965,3965,3965,0
20240711,134500,466989445,3965,3965,3965,3965,100
20240711,134400,466592945,3965,3965,3965,3965,0
20240711,134300,466592945,3965,3965,3965,3965,1
20240711,134200,466588980,3960,3960,3960,3960,300
20240711,134100,465400980,3960,3960,3960,3960,0
20240711,134000,465400980,3960,3960,3960,3960,0
20240711,133900,465400980,3960,3960,3960,3960,10
20240711,133800,465361380,3960,3960,3960,3960,0
20240711,133700,465361380,3960,3960,3965,3960,453
20240711,133600,463567495,3965,3965,3965,3965,1
20240711,133500,463563530,3960,3960,3960,3960,0
20240711,133400,463563530,3960,3960,3960,3960,0
20240711,133300,463563530,3960,3960,3960,3960,79
20240711,133200,463250690,3960,3965,3965,3960,573
20240711,133100,460981600,3965,3965,3965,3965,1
20240711,133000,460977635,3960,3960,3960,3960,0
20240711,132900,460977635,3960,3960,3960,3960,0
20240711,132800,460977635,3960,3960,3960,3960,0
20240711,132700,460977635,3960,3960,3960,3960,1000
20240711,132600,457017635,3955,3955,3955,3955,0
20240711,132500,457017635,3955,3955,3955,3955,0
20240711,132400,457017635,3955,3955,3955,3955,100
20240711,132300,456622135,3955,3955,3955,3955,500
20240711,132200,454644635,3955,3955,3955,3955,0
20240711,132100,454644635,3955,3955,3955,3955,100
20240711,132000,454249135,3960,3960,3960,3960,0
20240711,131900,454249135,3960,3960,3960,3960,150
20240711,131800,453655135,3960,3960,3960,3960,0
20240711,131700,453655135,3960,3960,3960,3960,2526
20240711,131600,443652175,3960,3960,3960,3960,0
20240711,131500,443652175,3960,3960,3960,3960,50
20240711,131400,443454175,3960,3955,3960,3955,504
20240711,131300,441460835,3955,3955,3955,3955,500
20240711,131200,439483335,3960,3960,3960,3960,0
20240711,131100,439483335,3960,3960,3960,3960,853
20240711,131000,436105455,3960,3960,3960,3960,146
20240711,130900,435527295,3960,3960,3960,3960,500
20240711,130800,433547295,3965,3965,3965,3965,0
20240711,130700,433547295,3965,3965,3965,3965,1
20240711,130600,433543330,3965,3965,3965,3965,1
20240711,130500,433539365,3965,3965,3965,3965,0
20240711,130400,433539365,3965,3965,3965,3965,0
20240711,130300,433539365,3965,3965,3965,3965,144
20240711,130200,432968405,3960,3960,3960,3960,0
20240711,130100,432968405,3960,3960,3960,3960,1096
20240711,130000,428628245,3960,3960,3960,3960,0
20240711,125900,428628245,3960,3960,3960,3960,0
20240711,125800,428628245,3960,3960,3960,3960,100
20240711,125700,428232245,3970,3960,3970,3960,103
20240711,125600,427824345,3955,3965,3965,3955,5259
20240711,125500,407003460,3960,3960,3960,3960,0
20240711,125400,407003460,3960,3960,3960,3960,0
20240711,125300,407003460,3960,3960,3960,3960,0
20240711,125200,407003460,3960,3960,3960,3960,0
20240711,125100,407003460,3960,3960,3960,3960,0
20240711,125000,407003460,3960,3960,3960,3960,0
20240711,124900,407003460,3960,3960,3960,3960,0
20240711,124800,407003460,3960,3960,3960,3960,3058
20240711,124700,394893780,3960,3960,3960,3960,6
20240711,124600,394870020,3960,3960,3960,3960,0
20240711,124500,394870020,3960,3960,3960,3960,253
20240711,124400,393868140,3960,3960,3960,3960,251
20240711,124300,392874180,3960,3960,3960,3960,0
20240711,124200,392874180,3960,3960,3960,3960,220
20240711,124100,392002980,3960,3960,3960,3960,0
20240711,124000,392002980,3960,3960,3960,3960,0
20240711,123900,392002980,3960,3965,3965,3960,8592
20240711,123800,357935705,3965,3965,3965,3965,552
20240711,123700,355747025,3965,3965,3965,3965,3000
20240711,123600,343852025,3965,3965,3965,3965,0
20240711,123500,343852025,3965,3970,3970,3965,10
20240711,123400,343812370,3975,3975,3975,3975,0
20240711,123300,343812370,3975,3975,3975,3975,0
20240711,123200,343812370,3975,3975,3975,3975,3
20240711,123100,343800445,3975,3975,3975,3975,0
20240711,123000,343800445,3975,3975,3975,3975,0
20240711,122900,343800445,3975,3965,3975,3965,2
20240711,122800,343792505,3965,3965,3965,3965,0
20240711,122700,343792505,3965,3965,3965,3965,0
20240711,122600,343792505,3965,3965,3965,3965,0
20240711,122500,343792505,3965,3965,3965,3965,105
20240711,122400,343376180,3965,3965,3965,3965,60
20240711,122300,343138280,3970,3970,3970,3970,4
20240711,122200,343122400,3965,3965,3965,3960,2061
20240711,122100,334951035,3965,3965,3965,3965,1019
20240711,122000,330910700,3970,3965,3970,3965,1985
20240711,121900,323040150,3970,3970,3970,3970,0
20240711,121800,323040150,3970,3970,3970,3970,50
20240711,121700,322841650,3970,3970,3970,3970,0
20240711,121600,322841650,3970,3970,3970,3970,0
20240711,121500,322841650,3970,3970,3970,3970,0
20240711,121400,322841650,3970,3970,3970,3970,100
20240711,121300,322444650,3975,3975,3975,3975,100
20240711,121200,322047150,3975,3975,3975,3975,0
20240711,121100,322047150,3975,3975,3975,3975,1
20240711,121000,322043175,3970,3970,3970,3970,974
20240711,120900,318176395,3975,3975,3975,3975,0
20240711,120800,318176395,3975,3975,3975,3975,0
20240711,120700,318176395,3975,3975,3975,3975,0
20240711,120600,318176395,3975,3970,3975,3970,101
20240711,120500,317775420,3960,3975,3975,3960,2
20240711,120400,317767485,3960,3965,3965,3960,4000
20240711,120300,301920925,3975,3980,3980,3975,10
20240711,120200,301881130,3980,3980,3980,3980,0
20240711,120100,301881130,3980,3980,3980,3980,1
20240711,120000,301877150,3960,3960,3960,3960,50
20240711,115900,301679150,3960,3980,3980,3960,526
20240711,115800,299595670,3980,3980,3980,3980,0
20240711,115700,299595670,3980,3980,3980,3960,3
20240711,115600,299583750,3965,3965,3965,3965,4835
20240711,115500,280412975,3965,3965,3965,3965,4019
20240711,115400,264477640,3970,3970,3970,3970,831
20240711,115300,261178570,3980,3980,3980,3980,1
20240711,115200,261174590,3980,3980,3980,3980,46
20240711,115100,260991510,3970,3970,3970,3970,1251
20240711,115000,256025040,3970,3970,3970,3970,0
20240711,114900,256025040,3970,3975,3975,3970,5440
20240711,114800,234428040,3975,3975,3975,3975,0
20240711,114700,234428040,3975,3975,3975,3975,10
20240711,114600,234388290,3970,3970,3970,3970,0
20240711,114500,234388290,3970,3970,3970,3970,254
20240711,114400,233379910,3970,3975,3975,3970,4545
20240711,114300,215333730,3975,3975,3975,3975,28
20240711,114200,215222430,3980,3980,3980,3980,51
20240711,114100,215019450,3975,3975,3975,3975,2983
20240711,114000,203162025,3980,3980,3980,3980,0
20240711,113900,203162025,3980,3980,3980,3980,1
20240711,113800,203158045,3980,3980,3980,3980,0
20240711,113700,203158045,3980,3980,3980,3980,0
20240711,113600,203158045,3980,3980,3980,3980,0
20240711,113500,203158045,3980,3980,3980,3980,1
20240711,113400,203154065,3970,3970,3970,3970,11
20240711,113300,203110395,3970,3970,3970,3970,2
20240711,113200,203102455,3980,3980,3980,3980,0
20240711,113100,203102455,3980,3980,3980,3980,1
20240711,113000,203098475,3975,3975,3975,3975,235
20240711,112900,202164350,3980,3980,3980,3980,0
20240711,112800,202164350,3980,3980,3980,3980,0
20240711,112700,202164350,3980,3980,3980,3980,0
20240711,112600,202164350,3980,3975,3980,3975,126
20240711,112500,201662875,3975,3975,3975,3975,621
20240711,112400,199194400,3975,3980,3980,3975,500
20240711,112300,197205400,3980,3980,3980,3980,11
20240711,112200,197161620,3980,3975,3980,3970,229
20240711,112100,196251330,3980,3975,3980,3975,38
20240711,112000,196100265,3980,3980,3980,3980,0
20240711,111900,196100265,3980,3980,3980,3980,0
20240711,111800,196100265,3980,3980,3980,3980,1
20240711,111700,196096285,3970,3970,3970,3970,0
20240711,111600,196096285,3970,3975,3975,3970,746
20240711,111500,193133165,3975,3975,3975,3975,0
20240711,111400,193133165,3975,3975,3975,3975,1865
20240711,111300,185719790,3970,3970,3970,3970,0
20240711,111200,185719790,3970,3970,3970,3970,0
20240711,111100,185719790,3970,3970,3970,3970,0
20240711,111000,185719790,3970,3970,3970,3970,99
20240711,110900,185326760,3970,3970,3970,3970,0
20240711,110800,185326760,3970,3970,3970,3970,5
20240711,110700,185306910,3975,3975,3975,3975,280
20240711,110600,184193910,3980,3980,3980,3980,0
20240711,110500,184193910,3980,3980,3980,3980,1
20240711,110400,184189930,3980,3980,3980,3980,2
20240711,110300,184181970,3980,3980,3980,3980,0
20240711,110200,184181970,3980,3970,3980,3970,777
20240711,110100,181097270,3975,3975,3975,3975,142
20240711,110000,180532820,3975,3975,3975,3975,0
20240711,105900,180532820,3975,3975,3975,3975,46
20240711,105800,180349970,3980,3980,3980,3980,0
20240711,105700,180349970,3980,3980,3980,3980,1
20240711,105600,180345990,3975,3975,3975,3975,0
20240711,105500,180345990,3975,3975,3975,3975,50
20240711,105400,180147240,3980,3980,3980,3980,19
20240711,105300,180071620,3980,3980,3980,3980,0
20240711,105200,180071620,3980,3980,3980,3980,25
20240711,105100,179972120,3975,3975,3975,3975,885
20240711,105000,176454245,3980,3975,3980,3975,109
20240711,104900,176020930,3980,3980,3980,3980,0
20240711,104800,176020930,3980,3980,3980,3980,0
20240711,104700,176020930,3980,3980,3980,3980,0
20240711,104600,176020930,3980,3975,3980,3975,105
20240711,104500,175603530,3975,3980,3980,3975,202
20240711,104400,174800570,3980,3980,3980,3980,25
20240711,104300,174701070,3975,3975,3975,3975,0
20240711,104200,174701070,3975,3975,3975,3975,100
20240711,104100,174303570,3975,3975,3975,3975,0
20240711,104000,174303570,3975,3975,3975,3975,249
20240711,103900,173313795,3980,3975,3980,3975,2
20240711,103800,173305840,3980,3980,3980,3980,0
20240711,103700,173305840,3980,3980,3980,3980,0
20240711,103600,173305840,3980,3980,3980,3980,0
20240711,103500,173305840,3980,3980,3980,3980,0
20240711,103400,173305840,3980,3980,3980,3980,0
20240711,103300,173305840,3980,3980,3980,3980,26
20240711,103200,173202360,3970,3970,3970,3970,0
20240711,103100,173202360,3970,3970,3970,3970,0
20240711,103000,173202360,3970,3975,3975,3970,337
20240711,102900,171862845,3985,3985,3985,3985,100
20240711,102800,171464345,3985,3985,3985,3985,0
20240711,102700,171464345,3985,3985,3985,3985,0
20240711,102600,171464345,3985,3985,3985,3985,1
20240711,102500,171460360,3980,3980,3980,3980,0
20240711,102400,171460360,3980,3975,3980,3975,13
20240711,102300,171408655,3980,3975,3980,3975,1286
20240711,102200,166296800,3980,3980,3980,3980,2
20240711,102100,166288840,3980,3980,3980,3980,1
20240711,102000,166284860,3970,3970,3970,3970,1
20240711,101900,166280890,3985,3985,3985,3985,308
20240711,101800,165053510,3985,3985,3985,3985,0
20240711,101700,165053510,3985,3985,3985,3985,1
20240711,101600,165049525,3975,3975,3975,3975,153
20240711,101500,164441350,3985,3985,3985,3985,0
20240711,101400,164441350,3985,3985,3985,3985,0
20240711,101300,164441350,3985,3970,3985,3970,102
20240711,101200,164036395,3970,3970,3970,3970,0
20240711,101100,164036395,3970,3970,3970,3970,1
20240711,101000,164032425,3985,3980,3985,3970,400
20240711,100900,162440430,3980,3980,3980,3980,0
20240711,100800,162440430,3980,3975,3980,3975,551
20240711,100700,160250200,3975,3975,3975,3975,0
20240711,100600,160250200,3975,3970,3975,3970,880
20240711,100500,156755200,3970,3975,3975,3970,779
20240711,100400,153659935,3980,3975,3980,3975,1525
20240711,100300,147597995,3980,3975,3980,3975,148
20240711,100200,147009690,3980,3980,3980,3980,14
20240711,100100,146953970,3980,3980,3980,3980,1558
20240711,100000,140753130,3990,3990,3990,3990,5
20240711,095900,140733180,3990,3995,3995,3990,4
20240711,095800,140717215,3995,3995,3995,3995,0
20240711,095700,140717215,3995,3995,3995,3995,0
20240711,095600,140717215,3995,3995,3995,3995,1
20240711,095500,140713220,3995,3980,3995,3980,36
20240711,095400,140569700,3990,3995,3995,3990,510
20240711,095300,138534750,3995,3995,3995,3995,2
20240711,095200,138526760,3995,3995,3995,3995,7
20240711,095100,138498795,3975,3975,3975,3975,200
20240711,095000,137703795,3975,3975,3975,3975,0
20240711,094900,137703795,3975,3985,3990,3975,1644
20240711,094800,131162475,3975,3975,3975,3975,1370
20240711,094700,125716725,3990,3975,3990,3975,701
20240711,094600,122930235,3975,3980,3980,3975,2004
20240711,094500,114959325,3990,3990,3990,3990,11
20240711,094400,114915435,3990,3990,3990,3990,1
20240711,094300,114911445,3990,3990,3990,3990,1
20240711,094200,114907455,3990,3990,3990,3985,1071
20240711,094100,110639455,3990,3990,3990,3990,0
20240711,094000,110639455,3990,3990,3990,3990,1
20240711,093900,110635465,3990,3990,3990,3990,0
20240711,093800,110635465,3990,3990,3990,3990,1
20240711,093700,110631475,3985,3985,3985,3985,0
20240711,093600,110631475,3985,3990,3990,3985,34
20240711,093500,110495845,3985,3985,3985,3985,126
20240711,093400,109993735,3985,3985,3990,3985,813
20240711,093300,106753855,3990,3990,3990,3990,0
20240711,093200,106753855,3990,3990,3990,3990,2
20240711,093100,106745875,3985,3985,3985,3985,287
20240711,093000,105602180,3985,3985,3985,3985,377
20240711,092900,104099835,3990,3990,3990,3990,50
20240711,092800,103900335,3990,3980,3990,3980,2356
20240711,092700,94512545,3980,3985,3985,3980,1559
20240711,092600,88302725,3990,3990,3990,3990,0
20240711,092500,88302725,3990,3980,3990,3980,496
20240711,092400,86328635,3980,3980,3980,3980,0
20240711,092300,86328635,3980,3995,3995,3980,24
20240711,092200,86233100,3985,3995,3995,3985,294
20240711,092100,85058800,4000,4000,4000,4000,0
20240711,092000,85058800,4000,4000,4000,4000,0
20240711,091900,85058800,4000,4000,4000,4000,18
20240711,091800,84986800,4000,4000,4000,4000,0
20240711,091700,84986800,4000,3985,4000,3985,2511
20240711,091600,74980450,4000,4000,4000,4000,42
20240711,091500,74812450,4000,4000,4000,4000,2
20240711,091400,74804450,4000,3985,4000,3985,169
20240711,091300,74130970,4000,4000,4000,4000,0
20240711,091200,74130970,4000,4000,4000,4000,19
20240711,091100,74054970,4000,3995,4000,3980,1041
20240711,091000,69907270,3995,3980,3995,3980,222
20240711,090900,69023665,4000,4000,4000,3980,492
20240711,090800,67060780,4000,4000,4000,4000,62
20240711,090700,66812780,4000,4000,4000,4000,239
20240711,090600,65856780,4005,3990,4005,3990,482
20240711,090500,63933570,3975,4005,4005,3975,9087
20240711,090400,27721560,4005,4000,4005,4000,709
20240711,090300,24885540,4005,4005,4005,4005,1254
20240711,090200,19863270,4000,4005,4005,4000,20
20240711,090100,19783260,3990,4005,4010,3985,2028
20240711,090000,11701335,3990,3995,4005,3990,2930