KissMeData/049430/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,193500,371579800,9190,9190,9190,9190,1922
20240711,193400,371579800,9190,9190,9190,9190,0
20240711,193300,371579800,9190,9190,9190,9190,0
20240711,193200,371579800,9190,9190,9190,9190,0
20240711,193100,371579800,9190,9190,9190,9190,0
20240711,193000,371579800,9190,9190,9190,9190,0
20240711,192900,371579800,9190,9190,9190,9190,0
20240711,192800,371579800,9190,9190,9190,9190,0
20240711,192700,371579800,9190,9190,9190,9190,0
20240711,192600,371579800,9190,9190,9190,9190,0
20240711,192500,371579800,9190,9190,9190,9190,0
20240711,192400,371579800,9190,9190,9190,9190,0
20240711,192300,371579800,9190,9190,9190,9190,0
20240711,192200,371579800,9190,9190,9190,9190,0
20240711,192100,371579800,9190,9190,9190,9190,0
20240711,192000,371579800,9190,9190,9190,9190,0
20240711,191900,371579800,9190,9190,9190,9190,0
20240711,191800,371579800,9190,9190,9190,9190,0
20240711,191700,371579800,9190,9190,9190,9190,0
20240711,191600,371579800,9190,9190,9190,9190,0
20240711,191500,371579800,9190,9190,9190,9190,0
20240711,191400,371579800,9190,9190,9190,9190,0
20240711,191300,371579800,9190,9190,9190,9190,0
20240711,191200,371579800,9190,9190,9190,9190,0
20240711,191100,371579800,9190,9190,9190,9190,0
20240711,191000,371579800,9190,9190,9190,9190,0
20240711,190900,371579800,9190,9190,9190,9190,0
20240711,190800,371579800,9190,9190,9190,9190,0
20240711,190700,371579800,9190,9190,9190,9190,0
20240711,190600,371579800,9190,9190,9190,9190,0
20240711,190500,371579800,9190,9190,9190,9190,1922
20240711,190400,371579800,9190,9190,9190,9190,0
20240711,190300,371579800,9190,9190,9190,9190,0
20240711,190200,371579800,9190,9190,9190,9190,0
20240711,190100,371579800,9190,9190,9190,9190,0
20240711,190000,371579800,9190,9190,9190,9190,0
20240711,185900,371579800,9190,9190,9190,9190,0
20240711,185800,371579800,9190,9190,9190,9190,0
20240711,185700,371579800,9190,9190,9190,9190,0
20240711,185600,371579800,9190,9190,9190,9190,0
20240711,185500,371579800,9190,9190,9190,9190,0
20240711,185400,371579800,9190,9190,9190,9190,0
20240711,185300,371579800,9190,9190,9190,9190,0
20240711,185200,371579800,9190,9190,9190,9190,0
20240711,185100,371579800,9190,9190,9190,9190,0
20240711,185000,371579800,9190,9190,9190,9190,0
20240711,184900,371579800,9190,9190,9190,9190,0
20240711,184800,371579800,9190,9190,9190,9190,0
20240711,184700,371579800,9190,9190,9190,9190,0
20240711,184600,371579800,9190,9190,9190,9190,0
20240711,184500,371579800,9190,9190,9190,9190,0
20240711,184400,371579800,9190,9190,9190,9190,0
20240711,184300,371579800,9190,9190,9190,9190,0
20240711,184200,371579800,9190,9190,9190,9190,0
20240711,184100,371579800,9190,9190,9190,9190,0
20240711,184000,371579800,9190,9190,9190,9190,0
20240711,183900,371579800,9190,9190,9190,9190,0
20240711,183800,371579800,9190,9190,9190,9190,0
20240711,183700,371579800,9190,9190,9190,9190,0
20240711,183600,371579800,9190,9190,9190,9190,0
20240711,183500,371579800,9190,9190,9190,9190,1922
20240711,183400,371579800,9190,9190,9190,9190,0
20240711,183300,371579800,9190,9190,9190,9190,0
20240711,183200,371579800,9190,9190,9190,9190,0
20240711,183100,371579800,9190,9190,9190,9190,0
20240711,183000,371579800,9190,9190,9190,9190,0
20240711,182900,371579800,9190,9190,9190,9190,0
20240711,182800,371579800,9190,9190,9190,9190,0
20240711,182700,371579800,9190,9190,9190,9190,0
20240711,182600,371579800,9190,9190,9190,9190,0
20240711,182500,371579800,9190,9190,9190,9190,0
20240711,182400,371579800,9190,9190,9190,9190,0
20240711,182300,371579800,9190,9190,9190,9190,0
20240711,182200,371579800,9190,9190,9190,9190,0
20240711,182100,371579800,9190,9190,9190,9190,0
20240711,182000,371579800,9190,9190,9190,9190,0
20240711,181900,371579800,9190,9190,9190,9190,0
20240711,181800,371579800,9190,9190,9190,9190,0
20240711,181700,371579800,9190,9190,9190,9190,0
20240711,181600,371579800,9190,9190,9190,9190,0
20240711,181500,371579800,9190,9190,9190,9190,0
20240711,181400,371579800,9190,9190,9190,9190,0
20240711,181300,371579800,9190,9190,9190,9190,0
20240711,181200,371579800,9190,9190,9190,9190,0
20240711,181100,371579800,9190,9190,9190,9190,0
20240711,181000,371579800,9190,9190,9190,9190,0
20240711,180900,371579800,9190,9190,9190,9190,0
20240711,180800,371579800,9190,9190,9190,9190,0
20240711,180700,371579800,9190,9190,9190,9190,0
20240711,180600,371579800,9190,9190,9190,9190,0
20240711,180500,371579800,9190,9190,9190,9190,1922
20240711,180400,371579800,9190,9190,9190,9190,0
20240711,180300,371579800,9190,9190,9190,9190,0
20240711,180200,371579800,9190,9190,9190,9190,0
20240711,180100,371579800,9190,9190,9190,9190,0
20240711,180000,371579800,9190,9190,9190,9190,0
20240711,175900,371579800,9190,9190,9190,9190,0
20240711,175800,371579800,9190,9190,9190,9190,0
20240711,175700,371579800,9190,9190,9190,9190,0
20240711,175600,371579800,9190,9190,9190,9190,0
20240711,175500,371579800,9190,9190,9190,9190,0
20240711,175400,371579800,9190,9190,9190,9190,0
20240711,175300,371579800,9190,9190,9190,9190,0
20240711,175200,371579800,9190,9190,9190,9190,0
20240711,175100,371579800,9190,9190,9190,9190,0
20240711,175000,371579800,9190,9190,9190,9190,0
20240711,174900,371579800,9190,9190,9190,9190,0
20240711,174800,371579800,9190,9190,9190,9190,0
20240711,174700,371579800,9190,9190,9190,9190,0
20240711,174600,371579800,9190,9190,9190,9190,0
20240711,174500,371579800,9190,9190,9190,9190,0
20240711,174400,371579800,9190,9190,9190,9190,0
20240711,174300,371579800,9190,9190,9190,9190,0
20240711,174200,371579800,9190,9190,9190,9190,0
20240711,174100,371579800,9190,9190,9190,9190,0
20240711,174000,371579800,9190,9190,9190,9190,0
20240711,173900,371579800,9190,9190,9190,9190,0
20240711,173800,371579800,9190,9190,9190,9190,0
20240711,173700,371579800,9190,9190,9190,9190,0
20240711,173600,371579800,9190,9190,9190,9190,0
20240711,173500,371579800,9190,9190,9190,9190,1922
20240711,173400,371579800,9190,9190,9190,9190,0
20240711,173300,371579800,9190,9190,9190,9190,0
20240711,173200,371579800,9190,9190,9190,9190,0
20240711,173100,371579800,9190,9190,9190,9190,0
20240711,173000,371579800,9190,9190,9190,9190,0
20240711,172900,371579800,9190,9190,9190,9190,0
20240711,172800,371579800,9190,9190,9190,9190,0
20240711,172700,371579800,9190,9190,9190,9190,0
20240711,172600,371579800,9190,9190,9190,9190,0
20240711,172500,371579800,9190,9190,9190,9190,0
20240711,172400,371579800,9190,9190,9190,9190,0
20240711,172300,371579800,9190,9190,9190,9190,0
20240711,172200,371579800,9190,9190,9190,9190,0
20240711,172100,371579800,9190,9190,9190,9190,0
20240711,172000,371579800,9190,9190,9190,9190,0
20240711,171900,371579800,9190,9190,9190,9190,0
20240711,171800,371579800,9190,9190,9190,9190,0
20240711,171700,371579800,9190,9190,9190,9190,0
20240711,171600,371579800,9190,9190,9190,9190,0
20240711,171500,371579800,9190,9190,9190,9190,0
20240711,171400,371579800,9190,9190,9190,9190,0
20240711,171300,371579800,9190,9190,9190,9190,0
20240711,171200,371579800,9190,9190,9190,9190,0
20240711,171100,371579800,9190,9190,9190,9190,0
20240711,171000,371579800,9190,9190,9190,9190,0
20240711,170900,371579800,9190,9190,9190,9190,0
20240711,170800,371579800,9190,9190,9190,9190,0
20240711,170700,371579800,9190,9190,9190,9190,0
20240711,170600,371579800,9190,9190,9190,9190,0
20240711,170500,371579800,9190,9190,9190,9190,1922
20240711,170400,371579800,9190,9190,9190,9190,0
20240711,170300,371579800,9190,9190,9190,9190,0
20240711,170200,371579800,9190,9190,9190,9190,0
20240711,170100,371579800,9190,9190,9190,9190,0
20240711,170000,371579800,9190,9190,9190,9190,0
20240711,165900,371579800,9190,9190,9190,9190,0
20240711,165800,371579800,9190,9190,9190,9190,0
20240711,165700,371579800,9190,9190,9190,9190,0
20240711,165600,371579800,9190,9190,9190,9190,0
20240711,165500,371579800,9190,9190,9190,9190,0
20240711,165400,371579800,9190,9190,9190,9190,0
20240711,165300,371579800,9190,9190,9190,9190,0
20240711,165200,371579800,9190,9190,9190,9190,0
20240711,165100,371579800,9190,9190,9190,9190,0
20240711,165000,371579800,9190,9190,9190,9190,0
20240711,164900,371579800,9190,9190,9190,9190,0
20240711,164800,371579800,9190,9190,9190,9190,0
20240711,164700,371579800,9190,9190,9190,9190,0
20240711,164600,371579800,9190,9190,9190,9190,0
20240711,164500,371579800,9190,9190,9190,9190,0
20240711,164400,371579800,9190,9190,9190,9190,0
20240711,164300,371579800,9190,9190,9190,9190,0
20240711,164200,371579800,9190,9190,9190,9190,0
20240711,164100,371579800,9190,9190,9190,9190,0
20240711,164000,371579800,9190,9190,9190,9190,0
20240711,163900,371579800,9190,9190,9190,9190,0
20240711,163800,371579800,9190,9190,9190,9190,0
20240711,163700,371579800,9190,9190,9190,9190,0
20240711,163600,371579800,9190,9190,9190,9190,0
20240711,163500,371579800,9190,9190,9190,9190,1922
20240711,163400,371579800,9190,9190,9190,9190,0
20240711,163300,371579800,9190,9190,9190,9190,0
20240711,163200,371579800,9190,9190,9190,9190,0
20240711,163100,371579800,9190,9190,9190,9190,0
20240711,163000,371579800,9190,9190,9190,9190,0
20240711,162900,371579800,9190,9190,9190,9190,0
20240711,162800,371579800,9190,9190,9190,9190,0
20240711,162700,371579800,9190,9190,9190,9190,0
20240711,162600,371579800,9190,9190,9190,9190,0
20240711,162500,371579800,9190,9190,9190,9190,0
20240711,162400,371579800,9190,9190,9190,9190,0
20240711,162300,371579800,9190,9190,9190,9190,0
20240711,162200,371579800,9190,9190,9190,9190,0
20240711,162100,371579800,9190,9190,9190,9190,0
20240711,162000,371579800,9190,9190,9190,9190,0
20240711,161900,371579800,9190,9190,9190,9190,0
20240711,161800,371579800,9190,9190,9190,9190,0
20240711,161700,371579800,9190,9190,9190,9190,0
20240711,161600,371579800,9190,9190,9190,9190,0
20240711,161500,371579800,9190,9190,9190,9190,0
20240711,161400,371579800,9190,9190,9190,9190,0
20240711,161300,371579800,9190,9190,9190,9190,0
20240711,161200,371579800,9190,9190,9190,9190,0
20240711,161100,371579800,9190,9190,9190,9190,0
20240711,161000,371579800,9190,9190,9190,9190,0
20240711,160900,371579800,9190,9190,9190,9190,0
20240711,160800,371579800,9190,9190,9190,9190,0
20240711,160700,371579800,9190,9190,9190,9190,0
20240711,160600,371579800,9190,9190,9190,9190,0
20240711,160500,371579800,9190,9190,9190,9190,1922
20240711,160400,371579800,9190,9190,9190,9190,0
20240711,160300,371579800,9190,9190,9190,9190,0
20240711,160200,371579800,9190,9190,9190,9190,0
20240711,160100,371579800,9190,9190,9190,9190,0
20240711,160000,371579800,9190,9190,9190,9190,0
20240711,155900,371579800,9190,9190,9190,9190,0
20240711,155800,371579800,9190,9190,9190,9190,0
20240711,155700,371579800,9190,9190,9190,9190,0
20240711,155600,371579800,9190,9190,9190,9190,0
20240711,155500,371579800,9190,9190,9190,9190,0
20240711,155400,371579800,9190,9190,9190,9190,0
20240711,155300,371579800,9190,9190,9190,9190,0
20240711,155200,371579800,9190,9190,9190,9190,0
20240711,155100,371579800,9190,9190,9190,9190,0
20240711,155000,371579800,9190,9190,9190,9190,0
20240711,154900,371579800,9190,9190,9190,9190,0
20240711,154800,371579800,9190,9190,9190,9190,0
20240711,154700,371579800,9190,9190,9190,9190,0
20240711,154600,371579800,9190,9190,9190,9190,0
20240711,154500,371579800,9190,9190,9190,9190,0
20240711,154400,371579800,9190,9190,9190,9190,0
20240711,154300,371579800,9190,9190,9190,9190,0
20240711,154200,371579800,9190,9190,9190,9190,0
20240711,154100,371579800,9190,9190,9190,9190,0
20240711,154000,371579800,9190,9190,9190,9190,0
20240711,153900,371579800,9190,9190,9190,9190,0
20240711,153800,371579800,9190,9190,9190,9190,0
20240711,153700,371579800,9190,9190,9190,9190,0
20240711,153600,371579800,9190,9190,9190,9190,0
20240711,153500,371579800,9190,9190,9190,9190,1922
20240711,153400,371579800,9190,9190,9190,9190,0
20240711,153300,371579800,9190,9190,9190,9190,0
20240711,153200,371579800,9190,9190,9190,9190,0
20240711,153100,371579800,9190,9190,9190,9190,0
20240711,153000,371579800,9190,9190,9190,9190,1922
20240711,152900,353916620,9240,9240,9240,9240,0
20240711,152800,353916620,9240,9240,9240,9240,0
20240711,152700,353916620,9240,9240,9240,9240,0
20240711,152600,353916620,9240,9240,9240,9240,0
20240711,152500,353916620,9240,9240,9240,9240,0
20240711,152400,353916620,9240,9240,9240,9240,0
20240711,152300,353916620,9240,9240,9240,9240,0
20240711,152200,353916620,9240,9240,9240,9240,0
20240711,152100,353916620,9240,9240,9240,9240,0
20240711,152000,353916620,9240,9240,9240,9240,0
20240711,151900,353916620,9240,9240,9240,9240,0
20240711,151800,353916620,9240,9240,9240,9240,0
20240711,151700,353916620,9240,9230,9240,9230,115
20240711,151600,352855160,9230,9230,9230,9230,10
20240711,151500,352762860,9230,9190,9230,9180,125
20240711,151400,351614430,9230,9190,9230,9190,61
20240711,151300,351053800,9230,9230,9230,9230,0
20240711,151200,351053800,9230,9230,9230,9230,0
20240711,151100,351053800,9230,9230,9230,9230,4
20240711,151000,351016880,9230,9190,9230,9190,137
20240711,150900,349757810,9230,9230,9230,9230,0
20240711,150800,349757810,9230,9230,9230,9230,0
20240711,150700,349757810,9230,9230,9230,9230,0
20240711,150600,349757810,9230,9230,9230,9230,0
20240711,150500,349757810,9230,9230,9230,9230,0
20240711,150400,349757810,9230,9230,9230,9230,1
20240711,150300,349748580,9190,9190,9190,9190,0
20240711,150200,349748580,9190,9190,9190,9190,0
20240711,150100,349748580,9190,9190,9190,9190,0
20240711,150000,349748580,9190,9190,9190,9190,0
20240711,145900,349748580,9190,9190,9190,9190,2
20240711,145800,349730200,9190,9190,9190,9190,1
20240711,145700,349721010,9240,9240,9240,9240,0
20240711,145600,349721010,9240,9240,9240,9240,0
20240711,145500,349721010,9240,9240,9240,9240,0
20240711,145400,349721010,9240,9240,9240,9240,0
20240711,145300,349721010,9240,9240,9240,9240,0
20240711,145200,349721010,9240,9240,9240,9240,0
20240711,145100,349721010,9240,9240,9240,9240,0
20240711,145000,349721010,9240,9240,9240,9240,0
20240711,144900,349721010,9240,9240,9240,9240,0
20240711,144800,349721010,9240,9240,9240,9240,0
20240711,144700,349721010,9240,9240,9240,9240,0
20240711,144600,349721010,9240,9240,9240,9240,1
20240711,144500,349711770,9240,9240,9240,9240,1
20240711,144400,349702530,9190,9190,9190,9190,0
20240711,144300,349702530,9190,9190,9190,9190,0
20240711,144200,349702530,9190,9190,9190,9190,0
20240711,144100,349702530,9190,9190,9190,9190,0
20240711,144000,349702530,9190,9190,9190,9190,0
20240711,143900,349702530,9190,9190,9190,9190,0
20240711,143800,349702530,9190,9190,9190,9190,0
20240711,143700,349702530,9190,9190,9190,9190,15
20240711,143600,349564680,9200,9200,9200,9200,0
20240711,143500,349564680,9200,9200,9200,9200,0
20240711,143400,349564680,9200,9200,9200,9200,66
20240711,143300,348957480,9200,9200,9200,9200,0
20240711,143200,348957480,9200,9200,9200,9200,0
20240711,143100,348957480,9200,9200,9200,9200,0
20240711,143000,348957480,9200,9200,9200,9200,0
20240711,142900,348957480,9200,9200,9200,9200,71
20240711,142800,348304280,9200,9200,9200,9200,3
20240711,142700,348276680,9200,9200,9200,9200,82
20240711,142600,347522280,9220,9220,9220,9220,0
20240711,142500,347522280,9220,9220,9230,9220,534
20240711,142400,342598590,9220,9220,9220,9220,0
20240711,142300,342598590,9220,9220,9220,9220,0
20240711,142200,342598590,9220,9220,9220,9220,0
20240711,142100,342598590,9220,9220,9220,9220,0
20240711,142000,342598590,9220,9220,9220,9220,0
20240711,141900,342598590,9220,9220,9220,9220,69
20240711,141800,341962410,9200,9200,9200,9200,0
20240711,141700,341962410,9200,9200,9200,9200,0
20240711,141600,341962410,9200,9200,9200,9200,0
20240711,141500,341962410,9200,9200,9200,9200,0
20240711,141400,341962410,9200,9200,9200,9200,0
20240711,141300,341962410,9200,9200,9200,9200,0
20240711,141200,341962410,9200,9200,9200,9200,0
20240711,141100,341962410,9200,9200,9200,9200,0
20240711,141000,341962410,9200,9200,9200,9200,0
20240711,140900,341962410,9200,9200,9200,9200,0
20240711,140800,341962410,9200,9200,9200,9200,0
20240711,140700,341962410,9200,9200,9200,9200,0
20240711,140600,341962410,9200,9200,9200,9200,0
20240711,140500,341962410,9200,9200,9200,9200,0
20240711,140400,341962410,9200,9200,9200,9200,0
20240711,140300,341962410,9200,9200,9200,9200,0
20240711,140200,341962410,9200,9200,9200,9200,0
20240711,140100,341962410,9200,9200,9200,9200,0
20240711,140000,341962410,9200,9200,9200,9200,0
20240711,135900,341962410,9200,9200,9200,9200,0
20240711,135800,341962410,9200,9200,9200,9200,18
20240711,135700,341796810,9160,9160,9160,9160,20
20240711,135600,341613610,9200,9200,9200,9200,0
20240711,135500,341613610,9200,9200,9200,9200,23
20240711,135400,341402010,9200,9200,9200,9200,120
20240711,135300,340298010,9220,9220,9220,9220,0
20240711,135200,340298010,9220,9220,9220,9220,1
20240711,135100,340288790,9240,9240,9240,9240,0
20240711,135000,340288790,9240,9240,9240,9240,0
20240711,134900,340288790,9240,9240,9240,9240,0
20240711,134800,340288790,9240,9240,9240,9240,485
20240711,134700,335807390,9250,9250,9250,9250,0
20240711,134600,335807390,9250,9250,9250,9250,0
20240711,134500,335807390,9250,9250,9250,9250,0
20240711,134400,335807390,9250,9250,9250,9250,0
20240711,134300,335807390,9250,9250,9250,9250,0
20240711,134200,335807390,9250,9250,9250,9250,0
20240711,134100,335807390,9250,9250,9250,9250,0
20240711,134000,335807390,9250,9250,9250,9250,0
20240711,133900,335807390,9250,9250,9250,9250,0
20240711,133800,335807390,9250,9250,9250,9250,0
20240711,133700,335807390,9250,9250,9250,9250,0
20240711,133600,335807390,9250,9250,9250,9250,0
20240711,133500,335807390,9250,9250,9250,9250,0
20240711,133400,335807390,9250,9250,9250,9250,0
20240711,133300,335807390,9250,9250,9250,9250,0
20240711,133200,335807390,9250,9250,9250,9250,0
20240711,133100,335807390,9250,9250,9250,9250,58
20240711,133000,335270890,9250,9220,9250,9220,166
20240711,132900,333738880,9170,9170,9170,9170,0
20240711,132800,333738880,9170,9170,9170,9170,0
20240711,132700,333738880,9170,9170,9170,9170,0
20240711,132600,333738880,9170,9170,9170,9170,0
20240711,132500,333738880,9170,9170,9170,9170,0
20240711,132400,333738880,9170,9170,9170,9170,0
20240711,132300,333738880,9170,9170,9170,9170,0
20240711,132200,333738880,9170,9170,9170,9170,30
20240711,132100,333463780,9170,9170,9170,9170,0
20240711,132000,333463780,9170,9170,9170,9170,0
20240711,131900,333463780,9170,9170,9170,9170,0
20240711,131800,333463780,9170,9170,9170,9170,20
20240711,131700,333280380,9170,9170,9170,9170,0
20240711,131600,333280380,9170,9170,9170,9170,0
20240711,131500,333280380,9170,9170,9170,9170,0
20240711,131400,333280380,9170,9200,9200,9170,970
20240711,131300,324384080,9200,9200,9200,9200,0
20240711,131200,324384080,9200,9200,9200,9200,0
20240711,131100,324384080,9200,9200,9200,9200,0
20240711,131000,324384080,9200,9200,9200,9200,0
20240711,130900,324384080,9200,9200,9200,9200,0
20240711,130800,324384080,9200,9200,9200,9200,0
20240711,130700,324384080,9200,9200,9200,9200,0
20240711,130600,324384080,9200,9200,9200,9200,0
20240711,130500,324384080,9200,9240,9240,9200,3
20240711,130400,324356440,9200,9200,9200,9200,169
20240711,130300,322801640,9200,9200,9200,9200,100
20240711,130200,321881640,9220,9220,9220,9220,0
20240711,130100,321881640,9220,9220,9220,9220,0
20240711,130000,321881640,9220,9220,9220,9220,0
20240711,125900,321881640,9220,9220,9220,9220,0
20240711,125800,321881640,9220,9220,9220,9200,4050
20240711,125700,284620640,9220,9220,9220,9220,69
20240711,125600,283984460,9240,9240,9240,9240,0
20240711,125500,283984460,9240,9240,9240,9240,0
20240711,125400,283984460,9240,9240,9240,9240,0
20240711,125300,283984460,9240,9240,9240,9240,0
20240711,125200,283984460,9240,9240,9240,9240,0
20240711,125100,283984460,9240,9250,9250,9220,32
20240711,125000,283688530,9280,9280,9280,9280,0
20240711,124900,283688530,9280,9280,9280,9280,104
20240711,124800,282723410,9280,9280,9280,9280,0
20240711,124700,282723410,9280,9260,9280,9260,301
20240711,124600,279936130,9260,9260,9260,9260,30
20240711,124500,279658330,9280,9280,9280,9280,5
20240711,124400,279611930,9280,9280,9280,9280,4
20240711,124300,279574810,9290,9280,9290,9280,140
20240711,124200,278274330,9280,9280,9280,9280,7
20240711,124100,278209370,9280,9280,9280,9280,7
20240711,124000,278144410,9280,9280,9290,9270,9
20240711,123900,278060890,9280,9280,9280,9280,5
20240711,123800,278014490,9280,9280,9280,9280,2
20240711,123700,277995930,9280,9280,9280,9280,0
20240711,123600,277995930,9280,9280,9280,9280,1
20240711,123500,277986650,9280,9280,9280,9280,2
20240711,123400,277968090,9290,9290,9290,9290,12
20240711,123300,277856610,9300,9300,9300,9300,0
20240711,123200,277856610,9300,9300,9300,9300,0
20240711,123100,277856610,9300,9300,9300,9300,1
20240711,123000,277847310,9310,9310,9310,9310,0
20240711,122900,277847310,9310,9310,9310,9310,1
20240711,122800,277838000,9310,9310,9310,9310,1
20240711,122700,277828690,9280,9280,9280,9280,100
20240711,122600,276900690,9280,9280,9280,9280,1
20240711,122500,276891410,9290,9290,9290,9290,0
20240711,122400,276891410,9290,9300,9300,9290,170
20240711,122300,275310420,9300,9310,9310,9300,2
20240711,122200,275291810,9320,9320,9320,9320,0
20240711,122100,275291810,9320,9300,9320,9300,100
20240711,122000,274360870,9320,9320,9320,9320,0
20240711,121900,274360870,9320,9320,9320,9320,0
20240711,121800,274360870,9320,9320,9320,9320,0
20240711,121700,274360870,9320,9320,9320,9250,74
20240711,121600,273675750,9320,9270,9320,9260,36
20240711,121500,273342000,9250,9340,9340,9250,76
20240711,121400,272637290,9300,9340,9340,9300,21
20240711,121300,272441190,9340,9340,9340,9340,11
20240711,121200,272338450,9290,9310,9330,9290,25
20240711,121100,272105950,9310,9260,9350,9260,898
20240711,121000,263781050,9240,9240,9240,9240,0
20240711,120900,263781050,9240,9300,9300,9240,5115
20240711,120800,216466120,9350,9280,9350,9240,3533
20240711,120700,183614420,9280,9240,9290,9240,211
20240711,120600,181663600,9240,9230,9240,9230,2374
20240711,120500,159727860,9240,9260,9260,9240,1848
20240711,120400,142647960,9290,9290,9290,9290,7
20240711,120300,142582930,9240,9270,9280,9240,1220
20240711,120200,131264950,9250,9240,9250,9240,1576
20240711,120100,116696950,9240,9220,9240,9220,1377
20240711,120000,103977570,9220,9220,9220,9220,82
20240711,115900,103221530,9220,9220,9220,9220,0
20240711,115800,103221530,9220,9210,9220,9210,100
20240711,115700,102299840,9200,9200,9200,9200,1
20240711,115600,102290640,9200,9200,9200,9200,0
20240711,115500,102290640,9200,9200,9200,9200,0
20240711,115400,102290640,9200,9200,9200,9200,1
20240711,115300,102281440,9200,9200,9200,9200,1
20240711,115200,102272240,9130,9130,9130,9130,0
20240711,115100,102272240,9130,9130,9130,9130,0
20240711,115000,102272240,9130,9150,9150,9130,850
20240711,114900,94508900,9160,9170,9170,9160,150
20240711,114800,93133900,9200,9200,9200,9200,0
20240711,114700,93133900,9200,9200,9200,9200,1
20240711,114600,93124700,9210,9200,9210,9200,11
20240711,114500,93023410,9160,9160,9160,9160,0
20240711,114400,93023410,9160,9160,9160,9160,0
20240711,114300,93023410,9160,9160,9160,9160,329
20240711,114200,90009770,9160,9160,9160,9160,0
20240711,114100,90009770,9160,9160,9160,9160,0
20240711,114000,90009770,9160,9160,9160,9160,0
20240711,113900,90009770,9160,9160,9160,9160,0
20240711,113800,90009770,9160,9160,9160,9160,0
20240711,113700,90009770,9160,9160,9160,9160,2
20240711,113600,89991450,9230,9230,9230,9230,1
20240711,113500,89982220,9210,9190,9250,9190,3112
20240711,113400,61272310,9190,9190,9190,9190,0
20240711,113300,61272310,9190,9190,9190,9190,119
20240711,113200,60178700,9190,9190,9190,9190,211
20240711,113100,58239610,9190,9190,9190,9190,0
20240711,113000,58239610,9190,9190,9190,9190,0
20240711,112900,58239610,9190,9190,9190,9190,0
20240711,112800,58239610,9190,9190,9190,9190,0
20240711,112700,58239610,9190,9190,9190,9190,0
20240711,112600,58239610,9190,9190,9190,9190,1
20240711,112500,58230420,9190,9190,9190,9190,0
20240711,112400,58230420,9190,9190,9190,9190,0
20240711,112300,58230420,9190,9190,9190,9190,0
20240711,112200,58230420,9190,9190,9190,9190,0
20240711,112100,58230420,9190,9190,9190,9190,0
20240711,112000,58230420,9190,9190,9190,9190,0
20240711,111900,58230420,9190,9180,9190,9180,500
20240711,111800,53638450,9180,9160,9180,9160,300
20240711,111700,50884890,9160,9160,9160,9160,0
20240711,111600,50884890,9160,9160,9160,9160,0
20240711,111500,50884890,9160,9160,9160,9160,0
20240711,111400,50884890,9160,9160,9160,9160,0
20240711,111300,50884890,9160,9160,9160,9160,0
20240711,111200,50884890,9160,9160,9160,9160,0
20240711,111100,50884890,9160,9160,9160,9160,0
20240711,111000,50884890,9160,9160,9160,9160,0
20240711,110900,50884890,9160,9160,9160,9160,0
20240711,110800,50884890,9160,9160,9160,9160,0
20240711,110700,50884890,9160,9160,9160,9160,0
20240711,110600,50884890,9160,9160,9160,9160,0
20240711,110500,50884890,9160,9160,9160,9160,0
20240711,110400,50884890,9160,9160,9160,9160,0
20240711,110300,50884890,9160,9160,9160,9160,79
20240711,110200,50161250,9160,9160,9160,9160,0
20240711,110100,50161250,9160,9160,9160,9160,30
20240711,110000,49886450,9160,9160,9160,9160,1
20240711,105900,49877290,9150,9150,9150,9150,0
20240711,105800,49877290,9150,9150,9150,9150,1011
20240711,105700,40626640,9150,9160,9160,9150,11
20240711,105600,40525980,9150,9150,9150,9150,0
20240711,105500,40525980,9150,9150,9150,9150,341
20240711,105400,37405830,9150,9150,9150,9150,0
20240711,105300,37405830,9150,9150,9150,9150,0
20240711,105200,37405830,9150,9150,9150,9150,0
20240711,105100,37405830,9150,9150,9150,9150,0
20240711,105000,37405830,9150,9150,9150,9150,1
20240711,104900,37396680,9150,9150,9150,9150,1
20240711,104800,37387530,9120,9120,9120,9120,0
20240711,104700,37387530,9120,9120,9120,9120,0
20240711,104600,37387530,9120,9130,9130,9120,90
20240711,104500,36566350,9150,9150,9150,9150,0
20240711,104400,36566350,9150,9150,9150,9150,0
20240711,104300,36566350,9150,9150,9150,9150,2
20240711,104200,36548050,9150,9150,9150,9150,0
20240711,104100,36548050,9150,9150,9150,9150,0
20240711,104000,36548050,9150,9150,9150,9150,0
20240711,103900,36548050,9150,9150,9150,9150,9
20240711,103800,36465700,9150,9150,9150,9150,275
20240711,103700,33949450,9150,9150,9150,9150,25
20240711,103600,33720700,9150,9150,9150,9150,0
20240711,103500,33720700,9150,9150,9150,9150,0
20240711,103400,33720700,9150,9150,9150,9150,500
20240711,103300,29145700,9140,9150,9150,9140,101
20240711,103200,28221910,9150,9150,9150,9150,119
20240711,103100,27133060,9140,9140,9140,9140,0
20240711,103000,27133060,9140,9140,9140,9140,0
20240711,102900,27133060,9140,9140,9140,9140,0
20240711,102800,27133060,9140,9140,9140,9140,184
20240711,102700,25451300,9140,9140,9140,9140,0
20240711,102600,25451300,9140,9140,9140,9140,1
20240711,102500,25442160,9140,9130,9140,9130,300
20240711,102400,22701240,9120,9120,9120,9120,0
20240711,102300,22701240,9120,9120,9120,9120,0
20240711,102200,22701240,9120,9120,9120,9120,10
20240711,102100,22610040,9120,9120,9120,9120,0
20240711,102000,22610040,9120,9120,9120,9120,18
20240711,101900,22445880,9120,9120,9120,9120,200
20240711,101800,20621880,9110,9110,9110,9110,0
20240711,101700,20621880,9110,9110,9110,9110,0
20240711,101600,20621880,9110,9110,9110,9110,0
20240711,101500,20621880,9110,9110,9110,9110,0
20240711,101400,20621880,9110,9110,9110,9110,1
20240711,101300,20612770,9110,9110,9110,9110,0
20240711,101200,20612770,9110,9110,9110,9110,36
20240711,101100,20284810,9120,9120,9120,9120,0
20240711,101000,20284810,9120,9120,9120,9120,0
20240711,100900,20284810,9120,9120,9120,9120,0
20240711,100800,20284810,9120,9120,9120,9120,0
20240711,100700,20284810,9120,9120,9120,9120,0
20240711,100600,20284810,9120,9120,9120,9120,0
20240711,100500,20284810,9120,9120,9120,9120,0
20240711,100400,20284810,9120,9120,9120,9120,0
20240711,100300,20284810,9120,9120,9120,9120,0
20240711,100200,20284810,9120,9120,9120,9120,5
20240711,100100,20239210,9140,9140,9140,9140,0
20240711,100000,20239210,9140,9140,9140,9140,0
20240711,095900,20239210,9140,9140,9140,9140,0
20240711,095800,20239210,9140,9140,9140,9140,0
20240711,095700,20239210,9140,9140,9140,9140,0
20240711,095600,20239210,9140,9140,9140,9140,10
20240711,095500,20147810,9140,9140,9140,9140,0
20240711,095400,20147810,9140,9140,9140,9140,0
20240711,095300,20147810,9140,9140,9140,9140,0
20240711,095200,20147810,9140,9140,9140,9140,1
20240711,095100,20138670,9140,9140,9140,9140,0
20240711,095000,20138670,9140,9140,9140,9140,0
20240711,094900,20138670,9140,9140,9140,9140,0
20240711,094800,20138670,9140,9140,9140,9140,1
20240711,094700,20129530,9070,9070,9070,9070,0
20240711,094600,20129530,9070,9070,9070,9070,30
20240711,094500,19857430,9060,9060,9060,9060,0
20240711,094400,19857430,9060,9060,9060,9060,0
20240711,094300,19857430,9060,9060,9060,9060,0
20240711,094200,19857430,9060,9060,9060,9060,0
20240711,094100,19857430,9060,9060,9060,9060,0
20240711,094000,19857430,9060,9060,9060,9060,0
20240711,093900,19857430,9060,9060,9060,9060,0
20240711,093800,19857430,9060,9080,9080,9060,763
20240711,093700,12940090,9150,9150,9150,9150,25
20240711,093600,12711340,9150,9150,9150,9150,0
20240711,093500,12711340,9150,9150,9150,9150,0
20240711,093400,12711340,9150,9150,9150,9150,0
20240711,093300,12711340,9150,9150,9150,9150,0
20240711,093200,12711340,9150,9150,9150,9150,1
20240711,093100,12702190,9080,9080,9080,9080,0
20240711,093000,12702190,9080,9080,9080,9080,0
20240711,092900,12702190,9080,9090,9090,9080,221
20240711,092800,10694710,9090,9090,9090,9090,0
20240711,092700,10694710,9090,9090,9090,9090,0
20240711,092600,10694710,9090,9090,9090,9090,0
20240711,092500,10694710,9090,9090,9090,9090,0
20240711,092400,10694710,9090,9090,9090,9090,6
20240711,092300,10640170,9090,9090,9090,9090,0
20240711,092200,10640170,9090,9090,9090,9090,0
20240711,092100,10640170,9090,9090,9090,9090,319
20240711,092000,7740460,9090,9090,9090,9090,500
20240711,091900,3195460,9090,9090,9090,9090,20
20240711,091800,3013660,9080,9150,9150,9080,167
20240711,091700,1489770,9150,9150,9150,9150,100
20240711,091600,574770,9150,9150,9150,9150,1
20240711,091500,565620,9090,9090,9090,9090,0
20240711,091400,565620,9090,9140,9140,9090,30
20240711,091300,292770,9150,9150,9150,9150,0
20240711,091200,292770,9150,9150,9150,9150,0
20240711,091100,292770,9150,9150,9150,9150,0
20240711,091000,292770,9150,9150,9150,9150,0
20240711,090900,292770,9150,9150,9150,9150,0
20240711,090800,292770,9150,9150,9150,9150,0
20240711,090700,292770,9150,9150,9150,9150,0
20240711,090600,292770,9150,9150,9150,9150,0
20240711,090500,292770,9150,9150,9150,9150,10
20240711,090400,201270,9150,9150,9150,9150,0
20240711,090300,201270,9150,9150,9150,9150,0
20240711,090200,201270,9150,9150,9150,9150,0
20240711,090100,201270,9150,9130,9150,9130,10
20240711,090000,109790,9140,9150,9150,9140,12