KissMeData/034230/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,192000,4598625600,12840,12840,12840,12840,44609
20240711,191900,4598625600,12840,12840,12840,12840,0
20240711,191800,4598625600,12840,12840,12840,12840,0
20240711,191700,4598625600,12840,12840,12840,12840,0
20240711,191600,4598625600,12840,12840,12840,12840,0
20240711,191500,4598625600,12840,12840,12840,12840,0
20240711,191400,4598625600,12840,12840,12840,12840,0
20240711,191300,4598625600,12840,12840,12840,12840,0
20240711,191200,4598625600,12840,12840,12840,12840,0
20240711,191100,4598625600,12840,12840,12840,12840,0
20240711,191000,4598625600,12840,12840,12840,12840,0
20240711,190900,4598625600,12840,12840,12840,12840,0
20240711,190800,4598625600,12840,12840,12840,12840,0
20240711,190700,4598625600,12840,12840,12840,12840,0
20240711,190600,4598625600,12840,12840,12840,12840,0
20240711,190500,4598625600,12840,12840,12840,12840,0
20240711,190400,4598625600,12840,12840,12840,12840,0
20240711,190300,4598625600,12840,12840,12840,12840,0
20240711,190200,4598625600,12840,12840,12840,12840,0
20240711,190100,4598625600,12840,12840,12840,12840,0
20240711,190000,4598625600,12840,12840,12840,12840,0
20240711,185900,4598625600,12840,12840,12840,12840,0
20240711,185800,4598625600,12840,12840,12840,12840,0
20240711,185700,4598625600,12840,12840,12840,12840,0
20240711,185600,4598625600,12840,12840,12840,12840,0
20240711,185500,4598625600,12840,12840,12840,12840,0
20240711,185400,4598625600,12840,12840,12840,12840,0
20240711,185300,4598625600,12840,12840,12840,12840,0
20240711,185200,4598625600,12840,12840,12840,12840,0
20240711,185100,4598625600,12840,12840,12840,12840,0
20240711,185000,4598625600,12840,12840,12840,12840,44609
20240711,184900,4598625600,12840,12840,12840,12840,0
20240711,184800,4598625600,12840,12840,12840,12840,0
20240711,184700,4598625600,12840,12840,12840,12840,0
20240711,184600,4598625600,12840,12840,12840,12840,0
20240711,184500,4598625600,12840,12840,12840,12840,0
20240711,184400,4598625600,12840,12840,12840,12840,0
20240711,184300,4598625600,12840,12840,12840,12840,0
20240711,184200,4598625600,12840,12840,12840,12840,0
20240711,184100,4598625600,12840,12840,12840,12840,0
20240711,184000,4598625600,12840,12840,12840,12840,0
20240711,183900,4598625600,12840,12840,12840,12840,0
20240711,183800,4598625600,12840,12840,12840,12840,0
20240711,183700,4598625600,12840,12840,12840,12840,0
20240711,183600,4598625600,12840,12840,12840,12840,0
20240711,183500,4598625600,12840,12840,12840,12840,0
20240711,183400,4598625600,12840,12840,12840,12840,0
20240711,183300,4598625600,12840,12840,12840,12840,0
20240711,183200,4598625600,12840,12840,12840,12840,0
20240711,183100,4598625600,12840,12840,12840,12840,0
20240711,183000,4598625600,12840,12840,12840,12840,0
20240711,182900,4598625600,12840,12840,12840,12840,0
20240711,182800,4598625600,12840,12840,12840,12840,0
20240711,182700,4598625600,12840,12840,12840,12840,0
20240711,182600,4598625600,12840,12840,12840,12840,0
20240711,182500,4598625600,12840,12840,12840,12840,0
20240711,182400,4598625600,12840,12840,12840,12840,0
20240711,182300,4598625600,12840,12840,12840,12840,0
20240711,182200,4598625600,12840,12840,12840,12840,0
20240711,182100,4598625600,12840,12840,12840,12840,0
20240711,182000,4598625600,12840,12840,12840,12840,44609
20240711,181900,4598625600,12840,12840,12840,12840,0
20240711,181800,4598625600,12840,12840,12840,12840,0
20240711,181700,4598625600,12840,12840,12840,12840,0
20240711,181600,4598625600,12840,12840,12840,12840,0
20240711,181500,4598625600,12840,12840,12840,12840,0
20240711,181400,4598625600,12840,12840,12840,12840,0
20240711,181300,4598625600,12840,12840,12840,12840,0
20240711,181200,4598625600,12840,12840,12840,12840,0
20240711,181100,4598625600,12840,12840,12840,12840,0
20240711,181000,4598625600,12840,12840,12840,12840,0
20240711,180900,4598625600,12840,12840,12840,12840,0
20240711,180800,4598625600,12840,12840,12840,12840,0
20240711,180700,4598625600,12840,12840,12840,12840,0
20240711,180600,4598625600,12840,12840,12840,12840,0
20240711,180500,4598625600,12840,12840,12840,12840,0
20240711,180400,4598625600,12840,12840,12840,12840,0
20240711,180300,4598625600,12840,12840,12840,12840,0
20240711,180200,4598625600,12840,12840,12840,12840,0
20240711,180100,4598625600,12840,12840,12840,12840,0
20240711,180000,4598625600,12840,12840,12840,12840,0
20240711,175900,4598625600,12840,12840,12840,12840,0
20240711,175800,4598625600,12840,12840,12840,12840,0
20240711,175700,4598625600,12840,12840,12840,12840,0
20240711,175600,4598625600,12840,12840,12840,12840,0
20240711,175500,4598625600,12840,12840,12840,12840,0
20240711,175400,4598625600,12840,12840,12840,12840,0
20240711,175300,4598625600,12840,12840,12840,12840,0
20240711,175200,4598625600,12840,12840,12840,12840,0
20240711,175100,4598625600,12840,12840,12840,12840,0
20240711,175000,4598625600,12840,12840,12840,12840,44609
20240711,174900,4598625600,12840,12840,12840,12840,0
20240711,174800,4598625600,12840,12840,12840,12840,0
20240711,174700,4598625600,12840,12840,12840,12840,0
20240711,174600,4598625600,12840,12840,12840,12840,0
20240711,174500,4598625600,12840,12840,12840,12840,0
20240711,174400,4598625600,12840,12840,12840,12840,0
20240711,174300,4598625600,12840,12840,12840,12840,0
20240711,174200,4598625600,12840,12840,12840,12840,0
20240711,174100,4598625600,12840,12840,12840,12840,0
20240711,174000,4598625600,12840,12840,12840,12840,0
20240711,173900,4598625600,12840,12840,12840,12840,0
20240711,173800,4598625600,12840,12840,12840,12840,0
20240711,173700,4598625600,12840,12840,12840,12840,0
20240711,173600,4598625600,12840,12840,12840,12840,0
20240711,173500,4598625600,12840,12840,12840,12840,0
20240711,173400,4598625600,12840,12840,12840,12840,0
20240711,173300,4598625600,12840,12840,12840,12840,0
20240711,173200,4598625600,12840,12840,12840,12840,0
20240711,173100,4598625600,12840,12840,12840,12840,0
20240711,173000,4598625600,12840,12840,12840,12840,0
20240711,172900,4598625600,12840,12840,12840,12840,0
20240711,172800,4598625600,12840,12840,12840,12840,0
20240711,172700,4598625600,12840,12840,12840,12840,0
20240711,172600,4598625600,12840,12840,12840,12840,0
20240711,172500,4598625600,12840,12840,12840,12840,0
20240711,172400,4598625600,12840,12840,12840,12840,0
20240711,172300,4598625600,12840,12840,12840,12840,0
20240711,172200,4598625600,12840,12840,12840,12840,0
20240711,172100,4598625600,12840,12840,12840,12840,0
20240711,172000,4598625600,12840,12840,12840,12840,44609
20240711,171900,4598625600,12840,12840,12840,12840,0
20240711,171800,4598625600,12840,12840,12840,12840,0
20240711,171700,4598625600,12840,12840,12840,12840,0
20240711,171600,4598625600,12840,12840,12840,12840,0
20240711,171500,4598625600,12840,12840,12840,12840,0
20240711,171400,4598625600,12840,12840,12840,12840,0
20240711,171300,4598625600,12840,12840,12840,12840,0
20240711,171200,4598625600,12840,12840,12840,12840,0
20240711,171100,4598625600,12840,12840,12840,12840,0
20240711,171000,4598625600,12840,12840,12840,12840,0
20240711,170900,4598625600,12840,12840,12840,12840,0
20240711,170800,4598625600,12840,12840,12840,12840,0
20240711,170700,4598625600,12840,12840,12840,12840,0
20240711,170600,4598625600,12840,12840,12840,12840,0
20240711,170500,4598625600,12840,12840,12840,12840,0
20240711,170400,4598625600,12840,12840,12840,12840,0
20240711,170300,4598625600,12840,12840,12840,12840,0
20240711,170200,4598625600,12840,12840,12840,12840,0
20240711,170100,4598625600,12840,12840,12840,12840,0
20240711,170000,4598625600,12840,12840,12840,12840,0
20240711,165900,4598625600,12840,12840,12840,12840,0
20240711,165800,4598625600,12840,12840,12840,12840,0
20240711,165700,4598625600,12840,12840,12840,12840,0
20240711,165600,4598625600,12840,12840,12840,12840,0
20240711,165500,4598625600,12840,12840,12840,12840,0
20240711,165400,4598625600,12840,12840,12840,12840,0
20240711,165300,4598625600,12840,12840,12840,12840,0
20240711,165200,4598625600,12840,12840,12840,12840,0
20240711,165100,4598625600,12840,12840,12840,12840,0
20240711,165000,4598625600,12840,12840,12840,12840,44609
20240711,164900,4598625600,12840,12840,12840,12840,0
20240711,164800,4598625600,12840,12840,12840,12840,0
20240711,164700,4598625600,12840,12840,12840,12840,0
20240711,164600,4598625600,12840,12840,12840,12840,0
20240711,164500,4598625600,12840,12840,12840,12840,0
20240711,164400,4598625600,12840,12840,12840,12840,0
20240711,164300,4598625600,12840,12840,12840,12840,0
20240711,164200,4598625600,12840,12840,12840,12840,0
20240711,164100,4598625600,12840,12840,12840,12840,0
20240711,164000,4598625600,12840,12840,12840,12840,0
20240711,163900,4598625600,12840,12840,12840,12840,0
20240711,163800,4598625600,12840,12840,12840,12840,0
20240711,163700,4598625600,12840,12840,12840,12840,0
20240711,163600,4598625600,12840,12840,12840,12840,0
20240711,163500,4598625600,12840,12840,12840,12840,0
20240711,163400,4598625600,12840,12840,12840,12840,0
20240711,163300,4598625600,12840,12840,12840,12840,0
20240711,163200,4598625600,12840,12840,12840,12840,0
20240711,163100,4598625600,12840,12840,12840,12840,0
20240711,163000,4598625600,12840,12840,12840,12840,0
20240711,162900,4598625600,12840,12840,12840,12840,0
20240711,162800,4598625600,12840,12840,12840,12840,0
20240711,162700,4598625600,12840,12840,12840,12840,0
20240711,162600,4598625600,12840,12840,12840,12840,0
20240711,162500,4598625600,12840,12840,12840,12840,0
20240711,162400,4598625600,12840,12840,12840,12840,0
20240711,162300,4598625600,12840,12840,12840,12840,0
20240711,162200,4598625600,12840,12840,12840,12840,0
20240711,162100,4598625600,12840,12840,12840,12840,0
20240711,162000,4598625600,12840,12840,12840,12840,44609
20240711,161900,4598625600,12840,12840,12840,12840,0
20240711,161800,4598625600,12840,12840,12840,12840,0
20240711,161700,4598625600,12840,12840,12840,12840,0
20240711,161600,4598625600,12840,12840,12840,12840,0
20240711,161500,4598625600,12840,12840,12840,12840,0
20240711,161400,4598625600,12840,12840,12840,12840,0
20240711,161300,4598625600,12840,12840,12840,12840,0
20240711,161200,4598625600,12840,12840,12840,12840,0
20240711,161100,4598625600,12840,12840,12840,12840,0
20240711,161000,4598625600,12840,12840,12840,12840,0
20240711,160900,4598625600,12840,12840,12840,12840,0
20240711,160800,4598625600,12840,12840,12840,12840,0
20240711,160700,4598625600,12840,12840,12840,12840,0
20240711,160600,4598625600,12840,12840,12840,12840,0
20240711,160500,4598625600,12840,12840,12840,12840,0
20240711,160400,4598625600,12840,12840,12840,12840,0
20240711,160300,4598625600,12840,12840,12840,12840,0
20240711,160200,4598625600,12840,12840,12840,12840,0
20240711,160100,4598625600,12840,12840,12840,12840,0
20240711,160000,4598625600,12840,12840,12840,12840,0
20240711,155900,4598625600,12840,12840,12840,12840,0
20240711,155800,4598625600,12840,12840,12840,12840,0
20240711,155700,4598625600,12840,12840,12840,12840,0
20240711,155600,4598625600,12840,12840,12840,12840,0
20240711,155500,4598625600,12840,12840,12840,12840,0
20240711,155400,4598625600,12840,12840,12840,12840,0
20240711,155300,4598625600,12840,12840,12840,12840,0
20240711,155200,4598625600,12840,12840,12840,12840,0
20240711,155100,4598625600,12840,12840,12840,12840,0
20240711,155000,4598625600,12840,12840,12840,12840,44609
20240711,154900,4598625600,12840,12840,12840,12840,0
20240711,154800,4598625600,12840,12840,12840,12840,0
20240711,154700,4598625600,12840,12840,12840,12840,0
20240711,154600,4598625600,12840,12840,12840,12840,0
20240711,154500,4598625600,12840,12840,12840,12840,0
20240711,154400,4598625600,12840,12840,12840,12840,0
20240711,154300,4598625600,12840,12840,12840,12840,0
20240711,154200,4598625600,12840,12840,12840,12840,0
20240711,154100,4598625600,12840,12840,12840,12840,0
20240711,154000,4598625600,12840,12840,12840,12840,0
20240711,153900,4598625600,12840,12840,12840,12840,0
20240711,153800,4598625600,12840,12840,12840,12840,0
20240711,153700,4598625600,12840,12840,12840,12840,0
20240711,153600,4598625600,12840,12840,12840,12840,0
20240711,153500,4598625600,12840,12840,12840,12840,0
20240711,153400,4598625600,12840,12840,12840,12840,0
20240711,153300,4598625600,12840,12840,12840,12840,0
20240711,153200,4598625600,12840,12840,12840,12840,0
20240711,153100,4598625600,12840,12840,12840,12840,0
20240711,153000,4598625600,12840,12840,12840,12840,44609
20240711,152900,4025846040,12790,12790,12790,12790,0
20240711,152800,4025846040,12790,12790,12790,12790,0
20240711,152700,4025846040,12790,12790,12790,12790,0
20240711,152600,4025846040,12790,12790,12790,12790,0
20240711,152500,4025846040,12790,12790,12790,12790,0
20240711,152400,4025846040,12790,12790,12790,12790,0
20240711,152300,4025846040,12790,12790,12790,12790,0
20240711,152200,4025846040,12790,12790,12790,12790,0
20240711,152100,4025846040,12790,12790,12790,12790,0
20240711,152000,4025846040,12790,12790,12790,12790,0
20240711,151900,4025846040,12790,12790,12830,12790,725
20240711,151800,4016569730,12830,12790,12830,12780,3874
20240711,151700,3967024600,12790,12800,12800,12790,705
20240711,151600,3958000690,12800,12780,12830,12780,1488
20240711,151500,3938937900,12780,12780,12800,12780,4515
20240711,151400,3881174680,12770,12770,12800,12770,10150
20240711,151300,3751522130,12770,12780,12790,12770,3729
20240711,151200,3703857460,12790,12780,12800,12780,919
20240711,151100,3692105640,12780,12770,12790,12770,2412
20240711,151000,3661272600,12770,12760,12780,12760,437
20240711,150900,3655693770,12760,12760,12770,12760,289
20240711,150800,3652004140,12770,12770,12770,12760,332
20240711,150700,3647767180,12770,12760,12780,12760,265
20240711,150600,3644384020,12760,12760,12770,12760,371
20240711,150500,3639649170,12760,12770,12780,12760,532
20240711,150400,3632854450,12770,12770,12780,12770,281
20240711,150300,3629264220,12770,12770,12780,12770,380
20240711,150200,3624411420,12780,12770,12780,12770,223
20240711,150100,3621562620,12770,12770,12780,12770,356
20240711,150000,3617016450,12760,12780,12780,12760,1051
20240711,145900,3603599090,12780,12780,12780,12760,2192
20240711,145800,3575607640,12770,12770,12780,12770,555
20240711,145700,3568519210,12780,12770,12780,12760,688
20240711,145600,3559731970,12770,12770,12770,12760,446
20240711,145500,3554037190,12770,12760,12780,12760,458
20240711,145400,3548189550,12760,12760,12770,12760,2809
20240711,145300,3512345520,12760,12770,12770,12760,373
20240711,145200,3507583430,12770,12760,12770,12760,168
20240711,145100,3505438800,12760,12760,12780,12760,643
20240711,145000,3497229170,12760,12770,12770,12760,2573
20240711,144900,3464373370,12780,12770,12780,12770,1378
20240711,144800,3446766340,12780,12780,12780,12780,601
20240711,144700,3439085560,12780,12770,12780,12770,235
20240711,144600,3436082610,12770,12770,12780,12770,511
20240711,144500,3429557090,12770,12770,12780,12770,203
20240711,144400,3426963430,12770,12770,12780,12770,520
20240711,144300,3420322570,12770,12770,12780,12770,563
20240711,144200,3413131710,12770,12780,12780,12770,147
20240711,144100,3411254310,12770,12770,12780,12770,696
20240711,144000,3402364170,12770,12780,12780,12770,230
20240711,143900,3399425870,12780,12770,12780,12770,509
20240711,143800,3392925030,12790,12780,12790,12770,485
20240711,143700,3386725890,12780,12790,12790,12770,157
20240711,143600,3384720130,12770,12770,12780,12770,456
20240711,143500,3378896790,12770,12780,12780,12770,177
20240711,143400,3376636420,12780,12770,12790,12770,698
20240711,143300,3367715240,12770,12770,12780,12770,564
20240711,143200,3360511120,12770,12770,12770,12770,238
20240711,143100,3357471860,12780,12780,12780,12770,1166
20240711,143000,3342581440,12770,12770,12790,12770,471
20240711,142900,3336563950,12770,12770,12780,12770,676
20240711,142800,3327929930,12770,12770,12780,12770,346
20240711,142700,3323511280,12780,12770,12780,12770,761
20240711,142600,3313790850,12770,12770,12770,12770,549
20240711,142500,3306780120,12770,12770,12770,12770,770
20240711,142400,3296947220,12770,12790,12790,12770,539
20240711,142300,3290059010,12790,12780,12800,12770,1068
20240711,142200,3276414000,12770,12790,12790,12770,486
20240711,142100,3270202350,12790,12780,12790,12780,466
20240711,142000,3264243310,12780,12790,12790,12780,359
20240711,141900,3259651830,12800,12790,12800,12790,617
20240711,141800,3251758000,12800,12790,12800,12790,218
20240711,141700,3248968980,12790,12780,12790,12780,395
20240711,141600,3243917450,12790,12780,12790,12780,618
20240711,141500,3236017280,12780,12780,12790,12780,125
20240711,141400,3234419580,12780,12780,12790,12780,477
20240711,141300,3228323470,12780,12780,12790,12780,63
20240711,141200,3227518230,12780,12780,12800,12780,511
20240711,141100,3220981560,12780,12780,12790,12780,402
20240711,141000,3215843910,12780,12790,12790,12780,350
20240711,140900,3211369410,12780,12790,12790,12780,597
20240711,140800,3203737930,12790,12780,12790,12780,920
20240711,140700,3191974730,12780,12790,12790,12780,648
20240711,140600,3183692510,12790,12800,12800,12790,515
20240711,140500,3177105350,12790,12790,12800,12790,487
20240711,140400,3170874480,12790,12790,12800,12790,498
20240711,140300,3164504760,12790,12800,12800,12790,114
20240711,140200,3163046100,12790,12800,12810,12790,497
20240711,140100,3156685850,12800,12790,12800,12790,960
20240711,140000,3144406890,12790,12800,12800,12790,442
20240711,135900,3138753310,12790,12790,12800,12790,444
20240711,135800,3133074050,12800,12800,12800,12800,210
20240711,135700,3130386050,12800,12810,12810,12790,355
20240711,135600,3125842340,12810,12810,12810,12800,140
20240711,135500,3124049810,12810,12810,12820,12810,602
20240711,135400,3116337970,12810,12810,12820,12810,567
20240711,135300,3109073060,12810,12820,12820,12810,127
20240711,135200,3107446050,12810,12790,12810,12790,555
20240711,135100,3100340520,12790,12800,12810,12790,144
20240711,135000,3098497140,12800,12800,12800,12790,767
20240711,134900,3088681590,12800,12800,12810,12800,450
20240711,134800,3082921390,12800,12800,12810,12800,112
20240711,134700,3081487760,12810,12800,12810,12800,679
20240711,134600,3072794400,12810,12800,12810,12800,2083
20240711,134500,3046131500,12810,12800,12810,12800,437
20240711,134400,3040535500,12800,12810,12810,12800,232
20240711,134300,3037564150,12810,12800,12810,12800,579
20240711,134200,3030148670,12800,12810,12820,12800,86
20240711,134100,3029047470,12820,12820,12820,12810,2095
20240711,134000,3002205290,12820,12830,12840,12820,453
20240711,133900,2996396670,12830,12820,12830,12820,573
20240711,133800,2989050210,12830,12830,12830,12830,412
20240711,133700,2983764250,12830,12840,12850,12830,456
20240711,133600,2977913650,12840,12840,12850,12840,3197
20240711,133500,2936862180,12830,12830,12840,12830,150
20240711,133400,2934937630,12820,12840,12840,12820,129
20240711,133300,2933282730,12830,12830,12830,12830,98
20240711,133200,2932025390,12840,12820,12840,12820,348
20240711,133100,2927564000,12830,12830,12830,12820,219
20240711,133000,2924755090,12840,12830,12840,12830,41
20240711,132900,2924228660,12830,12840,12840,12830,373
20240711,132800,2919440210,12840,12830,12840,12830,605
20240711,132700,2911672060,12840,12830,12840,12810,620
20240711,132600,2903717260,12840,12820,12840,12820,140
20240711,132500,2901921520,12810,12820,12840,12810,801
20240711,132400,2891649400,12800,12810,12810,12800,380
20240711,132300,2886785350,12810,12820,12820,12810,189
20240711,132200,2884363230,12820,12810,12820,12800,143
20240711,132100,2882531000,12810,12820,12820,12810,302
20240711,132000,2878660260,12820,12810,12820,12810,121
20240711,131900,2877110070,12810,12820,12820,12810,264
20240711,131800,2873727120,12820,12800,12820,12790,480
20240711,131700,2867582140,12800,12800,12820,12800,189
20240711,131600,2865161360,12800,12800,12800,12800,50
20240711,131500,2864521360,12810,12810,12810,12810,193
20240711,131400,2862049030,12800,12800,12800,12800,225
20240711,131300,2859169030,12800,12780,12800,12780,2058
20240711,131200,2832855230,12780,12780,12780,12770,1321
20240711,131100,2815973710,12780,12800,12800,12780,2886
20240711,131000,2779035080,12800,12810,12810,12800,4989
20240711,130900,2715138890,12820,12810,12820,12810,260
20240711,130800,2711805700,12810,12820,12820,12810,2487
20240711,130700,2679922370,12830,12830,12830,12830,441
20240711,130600,2674264340,12820,12830,12830,12820,336
20240711,130500,2669955400,12830,12830,12830,12820,257
20240711,130400,2666658250,12830,12830,12830,12820,648
20240711,130300,2658345290,12830,12830,12830,12820,264
20240711,130200,2654958180,12830,12830,12830,12820,643
20240711,130100,2646709350,12830,12840,12840,12820,4231
20240711,130000,2592425860,12840,12840,12840,12830,284
20240711,125900,2588780210,12840,12840,12840,12830,1256
20240711,125800,2572653770,12840,12830,12840,12830,89
20240711,125700,2571511880,12830,12830,12830,12830,16
20240711,125600,2571306600,12830,12830,12840,12830,278
20240711,125500,2567738100,12840,12840,12840,12840,62
20240711,125400,2566942020,12830,12840,12840,12830,335
20240711,125300,2562642870,12840,12840,12840,12840,306
20240711,125200,2558713830,12830,12820,12830,12820,219
20240711,125100,2555904090,12830,12830,12830,12830,98
20240711,125000,2554646750,12830,12830,12830,12830,81
20240711,124900,2553607520,12830,12820,12830,12820,148
20240711,124800,2551708850,12820,12820,12840,12820,243
20240711,124700,2548591160,12840,12820,12840,12820,154
20240711,124600,2546615750,12810,12820,12830,12810,64
20240711,124500,2545795080,12830,12820,12830,12810,684
20240711,124400,2537026330,12820,12830,12830,12820,790
20240711,124300,2526897170,12830,12830,12830,12820,168
20240711,124200,2524741740,12830,12830,12830,12820,355
20240711,124100,2520187970,12830,12820,12830,12820,278
20240711,124000,2516621320,12830,12830,12830,12820,197
20240711,123900,2514094680,12830,12820,12830,12820,80
20240711,123800,2513068680,12820,12830,12830,12820,419
20240711,123700,2507693770,12830,12820,12830,12820,220
20240711,123600,2504873170,12820,12830,12830,12820,106
20240711,123500,2503514050,12820,12820,12830,12820,379
20240711,123400,2498654870,12830,12820,12830,12820,259
20240711,123300,2495332800,12820,12820,12830,12820,596
20240711,123200,2487691280,12820,12830,12830,12820,174
20240711,123100,2485459720,12820,12820,12820,12820,655
20240711,123000,2477062620,12830,12830,12830,12830,391
20240711,122900,2472046090,12840,12820,12840,12820,236
20240711,122800,2469017690,12830,12840,12840,12830,200
20240711,122700,2466449780,12830,12820,12830,12820,253
20240711,122600,2463204660,12830,12830,12840,12820,1064
20240711,122500,2449555140,12840,12830,12850,12830,236
20240711,122400,2446525150,12840,12840,12840,12840,918
20240711,122300,2434738030,12840,12840,12840,12830,124
20240711,122200,2433146970,12820,12830,12840,12820,124
20240711,122100,2431556060,12830,12830,12830,12830,99
20240711,122000,2430285890,12830,12830,12830,12830,234
20240711,121900,2427283670,12830,12820,12830,12820,256
20240711,121800,2424000050,12830,12830,12830,12820,196
20240711,121700,2421485380,12830,12830,12830,12820,279
20240711,121600,2417906680,12830,12840,12850,12830,656
20240711,121500,2409485600,12840,12830,12840,12830,157
20240711,121400,2407470680,12830,12830,12830,12830,380
20240711,121300,2402595280,12840,12840,12840,12840,44
20240711,121200,2402030320,12840,12840,12840,12840,150
20240711,121100,2400104320,12840,12850,12850,12840,208
20240711,121000,2397432790,12840,12840,12840,12840,26
20240711,120900,2397098950,12840,12840,12850,12840,169
20240711,120800,2394928970,12830,12840,12840,12830,738
20240711,120700,2385453510,12840,12840,12840,12840,853
20240711,120600,2374500990,12860,12850,12860,12850,179
20240711,120500,2372199250,12840,12850,12850,12840,457
20240711,120400,2366327670,12850,12850,12850,12840,203
20240711,120300,2363720120,12840,12840,12840,12840,556
20240711,120200,2356581080,12840,12840,12840,12830,30
20240711,120100,2356195950,12830,12830,12840,12830,286
20240711,120000,2352524960,12830,12820,12830,12820,98
20240711,115900,2351268020,12810,12830,12830,12810,248
20240711,115800,2348087920,12820,12800,12820,12800,2866
20240711,115700,2311373830,12810,12810,12810,12790,349
20240711,115600,2306907740,12800,12800,12800,12800,88
20240711,115500,2305781340,12810,12820,12820,12800,818
20240711,115400,2295306610,12820,12800,12820,12800,187
20240711,115300,2292911380,12820,12820,12820,12810,264
20240711,115200,2289529240,12820,12820,12820,12810,715
20240711,115100,2280364210,12820,12840,12840,12820,521
20240711,115000,2273683810,12830,12820,12830,12820,270
20240711,114900,2270220580,12820,12830,12840,12820,164
20240711,114800,2268115990,12830,12840,12840,12830,168
20240711,114700,2265959850,12830,12840,12840,12830,338
20240711,114600,2261621310,12830,12830,12830,12830,87
20240711,114500,2260505100,12830,12830,12830,12830,60
20240711,114400,2259735300,12840,12830,12840,12830,211
20240711,114300,2257028120,12840,12830,12840,12830,417
20240711,114200,2251674840,12840,12830,12840,12830,104
20240711,114100,2250340370,12840,12840,12840,12830,539
20240711,114000,2243420610,12840,12830,12840,12830,201
20240711,113900,2240841760,12830,12830,12830,12830,200
20240711,113800,2238275760,12830,12830,12830,12830,101
20240711,113700,2236979930,12830,12830,12830,12830,3
20240711,113600,2236941440,12830,12840,12840,12830,695
20240711,113500,2228023270,12840,12830,12840,12820,298
20240711,113400,2224199480,12840,12830,12840,12830,793
20240711,113300,2214022420,12830,12830,12830,12830,3
20240711,113200,2213983930,12820,12810,12820,12810,159
20240711,113100,2211945600,12810,12820,12820,12810,41
20240711,113000,2211420370,12820,12800,12820,12800,160
20240711,112900,2209371450,12810,12800,12810,12800,3299
20240711,112800,2167143050,12790,12800,12800,12790,1227
20240711,112700,2151438320,12800,12790,12800,12790,85
20240711,112600,2150351070,12780,12800,12800,12780,3561
20240711,112500,2104806740,12800,12790,12800,12790,568
20240711,112400,2097539050,12790,12800,12800,12790,1318
20240711,112300,2080671080,12800,12800,12800,12790,923
20240711,112200,2068858630,12790,12800,12800,12790,3846
20240711,112100,2019637330,12800,12810,12810,12800,2496
20240711,112000,1987666240,12810,12820,12820,12810,161
20240711,111900,1985603220,12810,12810,12820,12810,409
20240711,111800,1980363700,12820,12830,12830,12820,566
20240711,111700,1973105370,12820,12820,12830,12820,303
20240711,111600,1969218800,12830,12830,12830,12830,1
20240711,111500,1969205970,12830,12830,12830,12830,2
20240711,111400,1969180310,12820,12820,12830,12820,2380
20240711,111300,1938658580,12820,12830,12830,12820,435
20240711,111200,1933081850,12830,12820,12830,12820,53
20240711,111100,1932402360,12820,12830,12830,12820,127
20240711,111000,1930774070,12820,12820,12830,12820,424
20240711,110900,1925335770,12820,12840,12840,12820,1463
20240711,110800,1906567420,12840,12840,12840,12840,1744
20240711,110700,1884174460,12850,12850,12850,12840,398
20240711,110600,1879061020,12850,12840,12850,12840,210
20240711,110500,1876363020,12840,12870,12870,12840,4446
20240711,110400,1819227260,12870,12860,12870,12860,156
20240711,110300,1817220100,12860,12870,12870,12850,309
20240711,110200,1813247210,12860,12860,12860,12860,100
20240711,110100,1811961210,12860,12860,12860,12860,641
20240711,110000,1803717950,12870,12870,12870,12870,104
20240711,105900,1802379470,12860,12870,12870,12850,875
20240711,105800,1791127620,12870,12870,12870,12870,177
20240711,105700,1788849630,12860,12870,12870,12860,373
20240711,105600,1784051580,12870,12870,12870,12870,244
20240711,105500,1780911300,12860,12860,12860,12860,197
20240711,105400,1778377880,12870,12870,12870,12870,55
20240711,105300,1777670030,12880,12870,12880,12870,161
20240711,105200,1775597250,12870,12860,12880,12860,651
20240711,105100,1767219180,12880,12870,12880,12860,160
20240711,105000,1765159150,12880,12870,12880,12860,231
20240711,104900,1762184980,12870,12870,12880,12870,476
20240711,104800,1756058270,12870,12860,12870,12860,294
20240711,104700,1752276820,12860,12860,12860,12850,389
20240711,104600,1747276820,12850,12850,12850,12850,1079
20240711,104500,1733411670,12840,12850,12850,12840,556
20240711,104400,1726268720,12860,12850,12860,12850,778
20240711,104300,1716271390,12840,12860,12860,12840,370
20240711,104200,1711517720,12860,12850,12870,12850,110
20240711,104100,1710103970,12860,12860,12860,12860,221
20240711,104000,1707261910,12860,12850,12860,12850,125
20240711,103900,1705655430,12860,12860,12860,12840,928
20240711,103800,1693730940,12870,12860,12870,12860,295
20240711,103700,1689937220,12850,12860,12860,12850,273
20240711,103600,1686428910,12850,12860,12860,12850,545
20240711,103500,1679423220,12870,12870,12870,12860,532
20240711,103400,1672580380,12860,12850,12870,12850,1039
20240711,103300,1659219910,12850,12850,12850,12850,162
20240711,103200,1657138210,12840,12850,12850,12840,294
20240711,103100,1653362110,12850,12860,12860,12850,761
20240711,103000,1643581650,12860,12860,12860,12850,545
20240711,102900,1636576840,12850,12850,12860,12850,149
20240711,102800,1634661060,12850,12870,12870,12850,469
20240711,102700,1628630360,12870,12870,12870,12870,403
20240711,102600,1623443750,12870,12870,12870,12870,1
20240711,102500,1623430880,12860,12870,12870,12860,614
20240711,102400,1615529350,12870,12870,12870,12870,111
20240711,102300,1614100780,12870,12860,12870,12850,1356
20240711,102200,1596655440,12860,12860,12870,12850,461
20240711,102100,1590728180,12860,12860,12870,12860,229
20240711,102000,1587783190,12850,12860,12870,12850,899
20240711,101900,1576227040,12870,12860,12870,12850,2239
20240711,101800,1547447100,12860,12870,12870,12860,1282
20240711,101700,1530960170,12870,12880,12880,12870,340
20240711,101600,1526583440,12870,12880,12880,12870,1142
20240711,101500,1511883540,12880,12880,12880,12870,53
20240711,101400,1511201200,12870,12880,12880,12870,191
20240711,101300,1508741980,12880,12880,12880,12880,330
20240711,101200,1504491580,12880,12880,12890,12870,1215
20240711,101100,1488847950,12880,12890,12890,12880,1370
20240711,101000,1471201450,12880,12890,12890,12880,580
20240711,100900,1463726120,12890,12890,12890,12880,968
20240711,100800,1451252700,12880,12900,12900,12880,4948
20240711,100700,1387471910,12900,12890,12900,12890,1165
20240711,100600,1372449740,12900,12890,12900,12890,351
20240711,100500,1367923050,12890,12900,12910,12890,2944
20240711,100400,1329952470,12900,12900,12910,12900,807
20240711,100300,1319537880,12900,12920,12930,12900,12427
20240711,100200,1159000310,12910,12890,12910,12880,8905
20240711,100100,1044154840,12890,12890,12890,12880,1332
20240711,100000,1026985510,12890,12880,12890,12870,1069
20240711,095900,1013209230,12880,12880,12890,12880,543
20240711,095800,1006211160,12880,12890,12890,12870,503
20240711,095700,999732230,12890,12870,12890,12870,378
20240711,095600,994866630,12870,12880,12890,12860,1090
20240711,095500,980837450,12870,12880,12880,12860,394
20240711,095400,975768770,12860,12840,12880,12830,4898
20240711,095300,912871550,12840,12850,12860,12830,2569
20240711,095200,879888170,12860,12870,12880,12860,1827
20240711,095100,856387760,12880,12880,12890,12880,637
20240711,095000,848177080,12880,12890,12890,12870,1218
20240711,094900,832494860,12890,12900,12900,12880,289
20240711,094800,828769510,12890,12880,12890,12880,1920
20240711,094700,804031990,12880,12890,12900,12880,2460
20240711,094600,772335840,12890,12900,12900,12890,2484
20240711,094500,740314870,12900,12900,12900,12890,887
20240711,094400,728877200,12900,12890,12910,12890,5471
20240711,094300,658317450,12890,12880,12890,12870,1786
20240711,094200,635311780,12860,12850,12870,12850,2052
20240711,094100,608911990,12850,12850,12860,12840,2114
20240711,094000,581744280,12850,12840,12850,12840,1089
20240711,093900,567756320,12840,12840,12850,12830,1854
20240711,093800,543950720,12840,12830,12840,12830,1286
20240711,093700,527446120,12830,12830,12840,12820,927
20240711,093600,515552930,12830,12820,12840,12820,2792
20240711,093500,479744290,12810,12820,12820,12810,950
20240711,093400,467566470,12820,12830,12830,12820,771
20240711,093300,457679240,12830,12820,12830,12810,1282
20240711,093200,441239700,12820,12810,12820,12810,519
20240711,093100,434587870,12810,12800,12810,12790,2602
20240711,093000,401271120,12800,12800,12810,12800,595
20240711,092900,393652590,12810,12800,12810,12800,499
20240711,092800,387262800,12800,12800,12810,12800,337
20240711,092700,382947900,12810,12790,12810,12790,696
20240711,092600,374040410,12790,12790,12790,12780,475
20240711,092500,367965460,12790,12770,12800,12770,504
20240711,092400,361521700,12770,12800,12800,12770,284
20240711,092300,357887820,12810,12800,12810,12800,123
20240711,092200,356312390,12810,12820,12820,12800,1175
20240711,092100,341259770,12820,12820,12830,12810,1004
20240711,092000,328387450,12820,12770,12830,12770,5919
20240711,091900,252612150,12780,12750,12780,12740,3363
20240711,091800,209693270,12750,12750,12760,12740,623
20240711,091700,201754130,12740,12760,12760,12740,448
20240711,091600,196041790,12760,12760,12760,12750,762
20240711,091500,186319790,12760,12760,12760,12750,527
20240711,091400,179599980,12760,12760,12770,12760,292
20240711,091300,175874030,12750,12740,12770,12740,1137
20240711,091200,161383870,12740,12740,12750,12740,727
20240711,091100,152121740,12740,12750,12750,12740,329
20240711,091000,147929780,12750,12760,12760,12740,1378
20240711,090900,130368480,12770,12770,12780,12750,1106
20240711,090800,116254340,12770,12770,12770,12760,543
20240711,090700,109320250,12770,12770,12780,12760,677
20240711,090600,100674630,12770,12760,12780,12760,223
20240711,090500,97827720,12760,12760,12760,12760,65
20240711,090400,96998320,12750,12750,12750,12740,449
20240711,090300,91273580,12750,12740,12760,12730,1979
20240711,090200,66043220,12730,12730,12740,12730,436
20240711,090100,60492810,12730,12720,12750,12710,2032
20240711,090000,34658430,12720,12750,12800,12720,2720