KissMeData/071200/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,195300,102012800,4935,4935,4935,4935,365
20240711,195200,102012800,4935,4935,4935,4935,0
20240711,195100,102012800,4935,4935,4935,4935,0
20240711,195000,102012800,4935,4935,4935,4935,0
20240711,194900,102012800,4935,4935,4935,4935,0
20240711,194800,102012800,4935,4935,4935,4935,0
20240711,194700,102012800,4935,4935,4935,4935,0
20240711,194600,102012800,4935,4935,4935,4935,0
20240711,194500,102012800,4935,4935,4935,4935,0
20240711,194400,102012800,4935,4935,4935,4935,0
20240711,194300,102012800,4935,4935,4935,4935,0
20240711,194200,102012800,4935,4935,4935,4935,0
20240711,194100,102012800,4935,4935,4935,4935,0
20240711,194000,102012800,4935,4935,4935,4935,0
20240711,193900,102012800,4935,4935,4935,4935,0
20240711,193800,102012800,4935,4935,4935,4935,0
20240711,193700,102012800,4935,4935,4935,4935,0
20240711,193600,102012800,4935,4935,4935,4935,0
20240711,193500,102012800,4935,4935,4935,4935,0
20240711,193400,102012800,4935,4935,4935,4935,0
20240711,193300,102012800,4935,4935,4935,4935,0
20240711,193200,102012800,4935,4935,4935,4935,0
20240711,193100,102012800,4935,4935,4935,4935,0
20240711,193000,102012800,4935,4935,4935,4935,0
20240711,192900,102012800,4935,4935,4935,4935,0
20240711,192800,102012800,4935,4935,4935,4935,0
20240711,192700,102012800,4935,4935,4935,4935,0
20240711,192600,102012800,4935,4935,4935,4935,0
20240711,192500,102012800,4935,4935,4935,4935,0
20240711,192400,102012800,4935,4935,4935,4935,0
20240711,192300,102012800,4935,4935,4935,4935,365
20240711,192200,102012800,4935,4935,4935,4935,0
20240711,192100,102012800,4935,4935,4935,4935,0
20240711,192000,102012800,4935,4935,4935,4935,0
20240711,191900,102012800,4935,4935,4935,4935,0
20240711,191800,102012800,4935,4935,4935,4935,0
20240711,191700,102012800,4935,4935,4935,4935,0
20240711,191600,102012800,4935,4935,4935,4935,0
20240711,191500,102012800,4935,4935,4935,4935,0
20240711,191400,102012800,4935,4935,4935,4935,0
20240711,191300,102012800,4935,4935,4935,4935,0
20240711,191200,102012800,4935,4935,4935,4935,0
20240711,191100,102012800,4935,4935,4935,4935,0
20240711,191000,102012800,4935,4935,4935,4935,0
20240711,190900,102012800,4935,4935,4935,4935,0
20240711,190800,102012800,4935,4935,4935,4935,0
20240711,190700,102012800,4935,4935,4935,4935,0
20240711,190600,102012800,4935,4935,4935,4935,0
20240711,190500,102012800,4935,4935,4935,4935,0
20240711,190400,102012800,4935,4935,4935,4935,0
20240711,190300,102012800,4935,4935,4935,4935,0
20240711,190200,102012800,4935,4935,4935,4935,0
20240711,190100,102012800,4935,4935,4935,4935,0
20240711,190000,102012800,4935,4935,4935,4935,0
20240711,185900,102012800,4935,4935,4935,4935,0
20240711,185800,102012800,4935,4935,4935,4935,0
20240711,185700,102012800,4935,4935,4935,4935,0
20240711,185600,102012800,4935,4935,4935,4935,0
20240711,185500,102012800,4935,4935,4935,4935,0
20240711,185400,102012800,4935,4935,4935,4935,0
20240711,185300,102012800,4935,4935,4935,4935,365
20240711,185200,102012800,4935,4935,4935,4935,0
20240711,185100,102012800,4935,4935,4935,4935,0
20240711,185000,102012800,4935,4935,4935,4935,0
20240711,184900,102012800,4935,4935,4935,4935,0
20240711,184800,102012800,4935,4935,4935,4935,0
20240711,184700,102012800,4935,4935,4935,4935,0
20240711,184600,102012800,4935,4935,4935,4935,0
20240711,184500,102012800,4935,4935,4935,4935,0
20240711,184400,102012800,4935,4935,4935,4935,0
20240711,184300,102012800,4935,4935,4935,4935,0
20240711,184200,102012800,4935,4935,4935,4935,0
20240711,184100,102012800,4935,4935,4935,4935,0
20240711,184000,102012800,4935,4935,4935,4935,0
20240711,183900,102012800,4935,4935,4935,4935,0
20240711,183800,102012800,4935,4935,4935,4935,0
20240711,183700,102012800,4935,4935,4935,4935,0
20240711,183600,102012800,4935,4935,4935,4935,0
20240711,183500,102012800,4935,4935,4935,4935,0
20240711,183400,102012800,4935,4935,4935,4935,0
20240711,183300,102012800,4935,4935,4935,4935,0
20240711,183200,102012800,4935,4935,4935,4935,0
20240711,183100,102012800,4935,4935,4935,4935,0
20240711,183000,102012800,4935,4935,4935,4935,0
20240711,182900,102012800,4935,4935,4935,4935,0
20240711,182800,102012800,4935,4935,4935,4935,0
20240711,182700,102012800,4935,4935,4935,4935,0
20240711,182600,102012800,4935,4935,4935,4935,0
20240711,182500,102012800,4935,4935,4935,4935,0
20240711,182400,102012800,4935,4935,4935,4935,0
20240711,182300,102012800,4935,4935,4935,4935,365
20240711,182200,102012800,4935,4935,4935,4935,0
20240711,182100,102012800,4935,4935,4935,4935,0
20240711,182000,102012800,4935,4935,4935,4935,0
20240711,181900,102012800,4935,4935,4935,4935,0
20240711,181800,102012800,4935,4935,4935,4935,0
20240711,181700,102012800,4935,4935,4935,4935,0
20240711,181600,102012800,4935,4935,4935,4935,0
20240711,181500,102012800,4935,4935,4935,4935,0
20240711,181400,102012800,4935,4935,4935,4935,0
20240711,181300,102012800,4935,4935,4935,4935,0
20240711,181200,102012800,4935,4935,4935,4935,0
20240711,181100,102012800,4935,4935,4935,4935,0
20240711,181000,102012800,4935,4935,4935,4935,0
20240711,180900,102012800,4935,4935,4935,4935,0
20240711,180800,102012800,4935,4935,4935,4935,0
20240711,180700,102012800,4935,4935,4935,4935,0
20240711,180600,102012800,4935,4935,4935,4935,0
20240711,180500,102012800,4935,4935,4935,4935,0
20240711,180400,102012800,4935,4935,4935,4935,0
20240711,180300,102012800,4935,4935,4935,4935,0
20240711,180200,102012800,4935,4935,4935,4935,0
20240711,180100,102012800,4935,4935,4935,4935,0
20240711,180000,102012800,4935,4935,4935,4935,0
20240711,175900,102012800,4935,4935,4935,4935,0
20240711,175800,102012800,4935,4935,4935,4935,0
20240711,175700,102012800,4935,4935,4935,4935,0
20240711,175600,102012800,4935,4935,4935,4935,0
20240711,175500,102012800,4935,4935,4935,4935,0
20240711,175400,102012800,4935,4935,4935,4935,0
20240711,175300,102012800,4935,4935,4935,4935,365
20240711,175200,102012800,4935,4935,4935,4935,0
20240711,175100,102012800,4935,4935,4935,4935,0
20240711,175000,102012800,4935,4935,4935,4935,0
20240711,174900,102012800,4935,4935,4935,4935,0
20240711,174800,102012800,4935,4935,4935,4935,0
20240711,174700,102012800,4935,4935,4935,4935,0
20240711,174600,102012800,4935,4935,4935,4935,0
20240711,174500,102012800,4935,4935,4935,4935,0
20240711,174400,102012800,4935,4935,4935,4935,0
20240711,174300,102012800,4935,4935,4935,4935,0
20240711,174200,102012800,4935,4935,4935,4935,0
20240711,174100,102012800,4935,4935,4935,4935,0
20240711,174000,102012800,4935,4935,4935,4935,0
20240711,173900,102012800,4935,4935,4935,4935,0
20240711,173800,102012800,4935,4935,4935,4935,0
20240711,173700,102012800,4935,4935,4935,4935,0
20240711,173600,102012800,4935,4935,4935,4935,0
20240711,173500,102012800,4935,4935,4935,4935,0
20240711,173400,102012800,4935,4935,4935,4935,0
20240711,173300,102012800,4935,4935,4935,4935,0
20240711,173200,102012800,4935,4935,4935,4935,0
20240711,173100,102012800,4935,4935,4935,4935,0
20240711,173000,102012800,4935,4935,4935,4935,0
20240711,172900,102012800,4935,4935,4935,4935,0
20240711,172800,102012800,4935,4935,4935,4935,0
20240711,172700,102012800,4935,4935,4935,4935,0
20240711,172600,102012800,4935,4935,4935,4935,0
20240711,172500,102012800,4935,4935,4935,4935,0
20240711,172400,102012800,4935,4935,4935,4935,0
20240711,172300,102012800,4935,4935,4935,4935,365
20240711,172200,102012800,4935,4935,4935,4935,0
20240711,172100,102012800,4935,4935,4935,4935,0
20240711,172000,102012800,4935,4935,4935,4935,0
20240711,171900,102012800,4935,4935,4935,4935,0
20240711,171800,102012800,4935,4935,4935,4935,0
20240711,171700,102012800,4935,4935,4935,4935,0
20240711,171600,102012800,4935,4935,4935,4935,0
20240711,171500,102012800,4935,4935,4935,4935,0
20240711,171400,102012800,4935,4935,4935,4935,0
20240711,171300,102012800,4935,4935,4935,4935,0
20240711,171200,102012800,4935,4935,4935,4935,0
20240711,171100,102012800,4935,4935,4935,4935,0
20240711,171000,102012800,4935,4935,4935,4935,0
20240711,170900,102012800,4935,4935,4935,4935,0
20240711,170800,102012800,4935,4935,4935,4935,0
20240711,170700,102012800,4935,4935,4935,4935,0
20240711,170600,102012800,4935,4935,4935,4935,0
20240711,170500,102012800,4935,4935,4935,4935,0
20240711,170400,102012800,4935,4935,4935,4935,0
20240711,170300,102012800,4935,4935,4935,4935,0
20240711,170200,102012800,4935,4935,4935,4935,0
20240711,170100,102012800,4935,4935,4935,4935,0
20240711,170000,102012800,4935,4935,4935,4935,0
20240711,165900,102012800,4935,4935,4935,4935,0
20240711,165800,102012800,4935,4935,4935,4935,0
20240711,165700,102012800,4935,4935,4935,4935,0
20240711,165600,102012800,4935,4935,4935,4935,0
20240711,165500,102012800,4935,4935,4935,4935,0
20240711,165400,102012800,4935,4935,4935,4935,0
20240711,165300,102012800,4935,4935,4935,4935,365
20240711,165200,102012800,4935,4935,4935,4935,0
20240711,165100,102012800,4935,4935,4935,4935,0
20240711,165000,102012800,4935,4935,4935,4935,0
20240711,164900,102012800,4935,4935,4935,4935,0
20240711,164800,102012800,4935,4935,4935,4935,0
20240711,164700,102012800,4935,4935,4935,4935,0
20240711,164600,102012800,4935,4935,4935,4935,0
20240711,164500,102012800,4935,4935,4935,4935,0
20240711,164400,102012800,4935,4935,4935,4935,0
20240711,164300,102012800,4935,4935,4935,4935,0
20240711,164200,102012800,4935,4935,4935,4935,0
20240711,164100,102012800,4935,4935,4935,4935,0
20240711,164000,102012800,4935,4935,4935,4935,0
20240711,163900,102012800,4935,4935,4935,4935,0
20240711,163800,102012800,4935,4935,4935,4935,0
20240711,163700,102012800,4935,4935,4935,4935,0
20240711,163600,102012800,4935,4935,4935,4935,0
20240711,163500,102012800,4935,4935,4935,4935,0
20240711,163400,102012800,4935,4935,4935,4935,0
20240711,163300,102012800,4935,4935,4935,4935,0
20240711,163200,102012800,4935,4935,4935,4935,0
20240711,163100,102012800,4935,4935,4935,4935,0
20240711,163000,102012800,4935,4935,4935,4935,0
20240711,162900,102012800,4935,4935,4935,4935,0
20240711,162800,102012800,4935,4935,4935,4935,0
20240711,162700,102012800,4935,4935,4935,4935,0
20240711,162600,102012800,4935,4935,4935,4935,0
20240711,162500,102012800,4935,4935,4935,4935,0
20240711,162400,102012800,4935,4935,4935,4935,0
20240711,162300,102012800,4935,4935,4935,4935,365
20240711,162200,102012800,4935,4935,4935,4935,0
20240711,162100,102012800,4935,4935,4935,4935,0
20240711,162000,102012800,4935,4935,4935,4935,0
20240711,161900,102012800,4935,4935,4935,4935,0
20240711,161800,102012800,4935,4935,4935,4935,0
20240711,161700,102012800,4935,4935,4935,4935,0
20240711,161600,102012800,4935,4935,4935,4935,0
20240711,161500,102012800,4935,4935,4935,4935,0
20240711,161400,102012800,4935,4935,4935,4935,0
20240711,161300,102012800,4935,4935,4935,4935,0
20240711,161200,102012800,4935,4935,4935,4935,0
20240711,161100,102012800,4935,4935,4935,4935,0
20240711,161000,102012800,4935,4935,4935,4935,0
20240711,160900,102012800,4935,4935,4935,4935,0
20240711,160800,102012800,4935,4935,4935,4935,0
20240711,160700,102012800,4935,4935,4935,4935,0
20240711,160600,102012800,4935,4935,4935,4935,0
20240711,160500,102012800,4935,4935,4935,4935,0
20240711,160400,102012800,4935,4935,4935,4935,0
20240711,160300,102012800,4935,4935,4935,4935,0
20240711,160200,102012800,4935,4935,4935,4935,0
20240711,160100,102012800,4935,4935,4935,4935,0
20240711,160000,102012800,4935,4935,4935,4935,0
20240711,155900,102012800,4935,4935,4935,4935,0
20240711,155800,102012800,4935,4935,4935,4935,0
20240711,155700,102012800,4935,4935,4935,4935,0
20240711,155600,102012800,4935,4935,4935,4935,0
20240711,155500,102012800,4935,4935,4935,4935,0
20240711,155400,102012800,4935,4935,4935,4935,0
20240711,155300,102012800,4935,4935,4935,4935,365
20240711,155200,102012800,4935,4935,4935,4935,0
20240711,155100,102012800,4935,4935,4935,4935,0
20240711,155000,102012800,4935,4935,4935,4935,0
20240711,154900,102012800,4935,4935,4935,4935,0
20240711,154800,102012800,4935,4935,4935,4935,0
20240711,154700,102012800,4935,4935,4935,4935,0
20240711,154600,102012800,4935,4935,4935,4935,0
20240711,154500,102012800,4935,4935,4935,4935,0
20240711,154400,102012800,4935,4935,4935,4935,0
20240711,154300,102012800,4935,4935,4935,4935,0
20240711,154200,102012800,4935,4935,4935,4935,0
20240711,154100,102012800,4935,4935,4935,4935,0
20240711,154000,102012800,4935,4935,4935,4935,0
20240711,153900,102012800,4935,4935,4935,4935,0
20240711,153800,102012800,4935,4935,4935,4935,0
20240711,153700,102012800,4935,4935,4935,4935,0
20240711,153600,102012800,4935,4935,4935,4935,0
20240711,153500,102012800,4935,4935,4935,4935,0
20240711,153400,102012800,4935,4935,4935,4935,0
20240711,153300,102012800,4935,4935,4935,4935,0
20240711,153200,102012800,4935,4935,4935,4935,0
20240711,153100,102012800,4935,4935,4935,4935,0
20240711,153000,102012800,4935,4935,4935,4935,365
20240711,152900,100211525,4935,4935,4935,4935,0
20240711,152800,100211525,4935,4935,4935,4935,0
20240711,152700,100211525,4935,4935,4935,4935,0
20240711,152600,100211525,4935,4935,4935,4935,0
20240711,152500,100211525,4935,4935,4935,4935,0
20240711,152400,100211525,4935,4935,4935,4935,0
20240711,152300,100211525,4935,4935,4935,4935,0
20240711,152200,100211525,4935,4935,4935,4935,0
20240711,152100,100211525,4935,4935,4935,4935,0
20240711,152000,100211525,4935,4935,4935,4935,0
20240711,151900,100211525,4935,4935,4940,4935,28
20240711,151800,100073335,4940,4940,4940,4940,0
20240711,151700,100073335,4940,4935,4940,4935,51
20240711,151600,99821645,4935,4925,4935,4925,590
20240711,151500,96913340,4930,4925,4930,4925,55
20240711,151400,96642460,4925,4930,4930,4925,30
20240711,151300,96494705,4925,4925,4925,4925,100
20240711,151200,96002205,4930,4925,4930,4925,18
20240711,151100,95913550,4925,4925,4925,4925,260
20240711,151000,94633050,4930,4925,4930,4925,55
20240711,150900,94362170,4930,4930,4930,4930,0
20240711,150800,94362170,4930,4925,4930,4925,22
20240711,150700,94253810,4930,4930,4930,4930,0
20240711,150600,94253810,4930,4930,4930,4930,1
20240711,150500,94248880,4925,4925,4925,4925,17
20240711,150400,94165155,4930,4930,4930,4930,0
20240711,150300,94165155,4930,4930,4930,4930,53
20240711,150200,93903865,4925,4925,4925,4925,180
20240711,150100,93017365,4930,4930,4930,4930,0
20240711,150000,93017365,4930,4930,4930,4930,273
20240711,145900,91671475,4935,4935,4935,4935,0
20240711,145800,91671475,4935,4935,4935,4935,33
20240711,145700,91508620,4935,4935,4935,4935,5
20240711,145600,91483945,4930,4930,4930,4930,34
20240711,145500,91316325,4935,4935,4935,4935,33
20240711,145400,91153470,4935,4935,4935,4935,0
20240711,145300,91153470,4935,4935,4935,4935,10
20240711,145200,91104120,4935,4935,4935,4935,5
20240711,145100,91079445,4940,4935,4940,4935,11
20240711,145000,91025155,4940,4940,4940,4940,20
20240711,144900,90926355,4940,4940,4940,4940,0
20240711,144800,90926355,4940,4940,4940,4940,20
20240711,144700,90827555,4940,4940,4940,4940,0
20240711,144600,90827555,4940,4940,4940,4940,0
20240711,144500,90827555,4940,4940,4940,4940,0
20240711,144400,90827555,4940,4940,4940,4940,0
20240711,144300,90827555,4940,4940,4940,4940,0
20240711,144200,90827555,4940,4940,4940,4940,182
20240711,144100,89928475,4940,4940,4940,4940,21
20240711,144000,89824735,4940,4940,4940,4940,0
20240711,143900,89824735,4940,4935,4940,4935,30
20240711,143800,89676680,4935,4935,4935,4935,0
20240711,143700,89676680,4935,4925,4935,4925,413
20240711,143600,87640515,4930,4925,4930,4925,4
20240711,143500,87620810,4925,4925,4930,4925,7
20240711,143400,87586330,4930,4935,4935,4925,2814
20240711,143300,73710335,4940,4940,4940,4940,0
20240711,143200,73710335,4940,4940,4940,4940,0
20240711,143100,73710335,4940,4940,4940,4940,0
20240711,143000,73710335,4940,4940,4940,4940,0
20240711,142900,73710335,4940,4940,4940,4940,0
20240711,142800,73710335,4940,4940,4940,4940,1
20240711,142700,73705395,4940,4940,4940,4940,0
20240711,142600,73705395,4940,4940,4940,4940,10
20240711,142500,73655995,4940,4940,4940,4940,0
20240711,142400,73655995,4940,4940,4940,4940,0
20240711,142300,73655995,4940,4940,4940,4940,0
20240711,142200,73655995,4940,4940,4940,4940,0
20240711,142100,73655995,4940,4935,4940,4935,295
20240711,142000,72200165,4935,4935,4935,4935,1
20240711,141900,72195230,4930,4930,4935,4930,56
20240711,141800,71919145,4940,4940,4940,4940,0
20240711,141700,71919145,4940,4940,4940,4940,0
20240711,141600,71919145,4940,4935,4940,4930,22
20240711,141500,71810650,4940,4940,4940,4940,0
20240711,141400,71810650,4940,4940,4940,4940,0
20240711,141300,71810650,4940,4940,4940,4940,0
20240711,141200,71810650,4940,4935,4940,4935,141
20240711,141100,71114810,4935,4935,4935,4935,0
20240711,141000,71114810,4935,4935,4935,4935,0
20240711,140900,71114810,4935,4940,4940,4935,557
20240711,140800,68366010,4935,4935,4935,4935,0
20240711,140700,68366010,4935,4935,4935,4935,0
20240711,140600,68366010,4935,4935,4935,4935,0
20240711,140500,68366010,4935,4940,4940,4935,56
20240711,140400,68089400,4940,4940,4940,4940,0
20240711,140300,68089400,4940,4940,4940,4940,5
20240711,140200,68064700,4935,4935,4935,4935,0
20240711,140100,68064700,4935,4935,4935,4935,211
20240711,140000,67023415,4940,4940,4940,4940,11
20240711,135900,66969075,4940,4940,4940,4940,1
20240711,135800,66964135,4935,4935,4935,4935,41
20240711,135700,66761800,4940,4940,4940,4940,0
20240711,135600,66761800,4940,4940,4940,4940,0
20240711,135500,66761800,4940,4940,4940,4940,12
20240711,135400,66702520,4940,4940,4940,4940,0
20240711,135300,66702520,4940,4940,4940,4940,0
20240711,135200,66702520,4940,4940,4940,4940,0
20240711,135100,66702520,4940,4940,4940,4940,0
20240711,135000,66702520,4940,4940,4940,4940,0
20240711,134900,66702520,4940,4940,4940,4940,0
20240711,134800,66702520,4940,4940,4940,4940,0
20240711,134700,66702520,4940,4940,4940,4940,33
20240711,134600,66539500,4945,4945,4945,4945,0
20240711,134500,66539500,4945,4945,4945,4945,0
20240711,134400,66539500,4945,4945,4945,4945,0
20240711,134300,66539500,4945,4945,4945,4945,0
20240711,134200,66539500,4945,4945,4945,4945,0
20240711,134100,66539500,4945,4945,4945,4945,0
20240711,134000,66539500,4945,4945,4945,4945,0
20240711,133900,66539500,4945,4945,4945,4945,0
20240711,133800,66539500,4945,4945,4945,4945,1
20240711,133700,66534555,4945,4945,4945,4945,0
20240711,133600,66534555,4945,4945,4945,4945,0
20240711,133500,66534555,4945,4945,4945,4945,0
20240711,133400,66534555,4945,4945,4945,4945,3
20240711,133300,66519720,4935,4935,4935,4935,223
20240711,133200,65419215,4935,4945,4945,4935,399
20240711,133100,63450030,4945,4945,4945,4945,5
20240711,133000,63425305,4945,4945,4945,4945,100
20240711,132900,62930805,4945,4945,4945,4945,0
20240711,132800,62930805,4945,4940,4945,4940,112
20240711,132700,62377520,4945,4945,4945,4935,76
20240711,132600,62002095,4940,4940,4940,4940,2
20240711,132500,61992215,4940,4940,4940,4940,0
20240711,132400,61992215,4940,4940,4940,4940,111
20240711,132300,61443875,4945,4945,4945,4945,0
20240711,132200,61443875,4945,4945,4945,4945,0
20240711,132100,61443875,4945,4945,4945,4945,0
20240711,132000,61443875,4945,4945,4945,4945,2
20240711,131900,61433985,4940,4945,4945,4940,112
20240711,131800,60880205,4940,4940,4940,4940,0
20240711,131700,60880205,4940,4940,4940,4940,0
20240711,131600,60880205,4940,4940,4940,4940,0
20240711,131500,60880205,4940,4940,4940,4940,0
20240711,131400,60880205,4940,4940,4940,4940,0
20240711,131300,60880205,4940,4940,4940,4940,0
20240711,131200,60880205,4940,4940,4940,4940,0
20240711,131100,60880205,4940,4940,4940,4940,0
20240711,131000,60880205,4940,4940,4940,4940,0
20240711,130900,60880205,4940,4940,4940,4940,0
20240711,130800,60880205,4940,4940,4940,4940,0
20240711,130700,60880205,4940,4940,4940,4940,12
20240711,130600,60820925,4945,4945,4945,4945,0
20240711,130500,60820925,4945,4945,4945,4945,0
20240711,130400,60820925,4945,4945,4945,4945,0
20240711,130300,60820925,4945,4945,4945,4945,10
20240711,130200,60771475,4940,4945,4945,4940,224
20240711,130100,59663890,4945,4945,4945,4945,20
20240711,130000,59564990,4945,4945,4945,4945,0
20240711,125900,59564990,4945,4945,4945,4945,1
20240711,125800,59560045,4945,4945,4945,4945,0
20240711,125700,59560045,4945,4945,4945,4945,0
20240711,125600,59560045,4945,4945,4945,4945,0
20240711,125500,59560045,4945,4945,4945,4945,0
20240711,125400,59560045,4945,4945,4945,4945,0
20240711,125300,59560045,4945,4945,4945,4945,0
20240711,125200,59560045,4945,4945,4945,4945,2
20240711,125100,59550155,4945,4940,4945,4940,5
20240711,125000,59525450,4940,4940,4940,4940,0
20240711,124900,59525450,4940,4940,4940,4940,0
20240711,124800,59525450,4940,4940,4940,4940,0
20240711,124700,59525450,4940,4940,4940,4940,5
20240711,124600,59500750,4940,4940,4940,4940,0
20240711,124500,59500750,4940,4940,4940,4940,20
20240711,124400,59401950,4940,4940,4940,4940,9
20240711,124300,59357490,4940,4940,4940,4940,0
20240711,124200,59357490,4940,4940,4940,4940,25
20240711,124100,59233990,4940,4940,4940,4940,0
20240711,124000,59233990,4940,4940,4940,4940,1
20240711,123900,59229050,4935,4940,4940,4935,541
20240711,123800,56556715,4935,4935,4935,4935,1
20240711,123700,56551780,4935,4935,4935,4935,1
20240711,123600,56546845,4935,4940,4940,4935,31
20240711,123500,56393720,4940,4940,4940,4940,2
20240711,123400,56383840,4940,4940,4940,4940,24
20240711,123300,56265280,4950,4950,4950,4950,0
20240711,123200,56265280,4950,4950,4950,4950,0
20240711,123100,56265280,4950,4950,4950,4950,0
20240711,123000,56265280,4950,4950,4950,4950,0
20240711,122900,56265280,4950,4950,4950,4950,0
20240711,122800,56265280,4950,4950,4950,4950,0
20240711,122700,56265280,4950,4950,4950,4950,0
20240711,122600,56265280,4950,4950,4950,4950,0
20240711,122500,56265280,4950,4950,4950,4950,0
20240711,122400,56265280,4950,4950,4950,4950,0
20240711,122300,56265280,4950,4950,4950,4950,0
20240711,122200,56265280,4950,4950,4950,4950,0
20240711,122100,56265280,4950,4950,4950,4950,0
20240711,122000,56265280,4950,4950,4950,4950,0
20240711,121900,56265280,4950,4950,4950,4950,0
20240711,121800,56265280,4950,4950,4950,4950,0
20240711,121700,56265280,4950,4950,4950,4950,1
20240711,121600,56260330,4940,4950,4950,4940,90
20240711,121500,55815030,4950,4950,4950,4950,0
20240711,121400,55815030,4950,4950,4950,4950,0
20240711,121300,55815030,4950,4950,4950,4950,0
20240711,121200,55815030,4950,4950,4950,4950,0
20240711,121100,55815030,4950,4945,4950,4945,14
20240711,121000,55745790,4945,4945,4945,4945,12
20240711,120900,55686450,4945,4945,4945,4935,101
20240711,120800,55187525,4950,4950,4950,4950,0
20240711,120700,55187525,4950,4945,4950,4945,15
20240711,120600,55113345,4950,4950,4950,4950,0
20240711,120500,55113345,4950,4950,4950,4950,11
20240711,120400,55058895,4945,4950,4950,4945,33
20240711,120300,54895560,4950,4950,4950,4950,0
20240711,120200,54895560,4950,4950,4950,4950,0
20240711,120100,54895560,4950,4950,4950,4950,1
20240711,120000,54890610,4945,4945,4945,4945,1
20240711,115900,54885665,4950,4945,4950,4945,18
20240711,115800,54796650,4945,4945,4945,4945,3
20240711,115700,54781815,4950,4950,4950,4950,67
20240711,115600,54450165,4950,4950,4950,4950,10
20240711,115500,54400665,4950,4950,4950,4950,0
20240711,115400,54400665,4950,4950,4950,4950,0
20240711,115300,54400665,4950,4950,4950,4950,33
20240711,115200,54237315,4950,4950,4950,4950,0
20240711,115100,54237315,4950,4950,4950,4950,0
20240711,115000,54237315,4950,4950,4950,4950,61
20240711,114900,53935365,4950,4950,4950,4950,0
20240711,114800,53935365,4950,4950,4950,4950,0
20240711,114700,53935365,4950,4950,4950,4950,0
20240711,114600,53935365,4950,4950,4950,4950,0
20240711,114500,53935365,4950,4950,4950,4950,0
20240711,114400,53935365,4950,4950,4950,4950,125
20240711,114300,53316615,4945,4945,4945,4945,0
20240711,114200,53316615,4945,4945,4945,4945,80
20240711,114100,52921015,4945,4945,4945,4945,0
20240711,114000,52921015,4945,4945,4945,4945,20
20240711,113900,52822115,4945,4945,4945,4945,0
20240711,113800,52822115,4945,4945,4945,4945,0
20240711,113700,52822115,4945,4945,4945,4945,2
20240711,113600,52812225,4945,4940,4945,4935,1074
20240711,113500,47503695,4935,4940,4940,4935,6
20240711,113400,47474070,4935,4935,4935,4935,20
20240711,113300,47375370,4940,4940,4940,4940,3
20240711,113200,47360550,4935,4940,4940,4935,556
20240711,113100,44616190,4940,4940,4940,4935,28
20240711,113000,44477900,4935,4940,4940,4935,33
20240711,112900,44314895,4935,4950,4950,4935,1588
20240711,112800,36467465,4950,4950,4950,4950,0
20240711,112700,36467465,4950,4950,4950,4950,0
20240711,112600,36467465,4950,4950,4950,4950,0
20240711,112500,36467465,4950,4950,4950,4950,0
20240711,112400,36467465,4950,4950,4950,4950,3
20240711,112300,36452615,4955,4955,4955,4950,25
20240711,112200,36328765,4955,4955,4955,4955,0
20240711,112100,36328765,4955,4955,4955,4955,2
20240711,112000,36318855,4950,4950,4950,4950,0
20240711,111900,36318855,4950,4950,4950,4950,3
20240711,111800,36304005,4955,4955,4955,4955,0
20240711,111700,36304005,4955,4955,4955,4955,0
20240711,111600,36304005,4955,4955,4955,4955,10
20240711,111500,36254455,4955,4955,4955,4955,3
20240711,111400,36239590,4950,4950,4950,4950,3
20240711,111300,36224740,4955,4955,4955,4955,0
20240711,111200,36224740,4955,4955,4955,4955,2
20240711,111100,36214830,4950,4955,4955,4950,13
20240711,111000,36150430,4955,4955,4955,4955,15
20240711,110900,36076105,4950,4950,4950,4950,3
20240711,110800,36061255,4955,4955,4955,4955,2
20240711,110700,36051345,4955,4955,4955,4955,2
20240711,110600,36041435,4950,4950,4950,4950,0
20240711,110500,36041435,4950,4950,4950,4950,0
20240711,110400,36041435,4950,4950,4950,4950,0
20240711,110300,36041435,4950,4950,4950,4950,34
20240711,110200,35873135,4955,4955,4955,4955,0
20240711,110100,35873135,4955,4955,4955,4955,0
20240711,110000,35873135,4955,4955,4955,4955,1
20240711,105900,35868180,4955,4955,4955,4955,2
20240711,105800,35858270,4950,4950,4950,4950,57
20240711,105700,35576120,4950,4950,4950,4945,56
20240711,105600,35298945,4945,4950,4950,4945,23
20240711,105500,35185110,4955,4955,4955,4955,0
20240711,105400,35185110,4955,4955,4955,4955,0
20240711,105300,35185110,4955,4955,4955,4955,0
20240711,105200,35185110,4955,4955,4955,4955,4
20240711,105100,35165290,4945,4945,4945,4945,1
20240711,105000,35160345,4945,4945,4945,4945,0
20240711,104900,35160345,4945,4955,4960,4945,1047
20240711,104800,29976200,4955,4955,4955,4955,0
20240711,104700,29976200,4955,4955,4955,4955,1
20240711,104600,29971245,4955,4960,4960,4955,8
20240711,104500,29931575,4955,4955,4955,4955,0
20240711,104400,29931575,4955,4955,4955,4955,1
20240711,104300,29926620,4955,4955,4955,4955,0
20240711,104200,29926620,4955,4955,4955,4955,0
20240711,104100,29926620,4955,4955,4955,4955,0
20240711,104000,29926620,4955,4960,4960,4955,52
20240711,103900,29668710,4955,4955,4955,4955,1
20240711,103800,29663755,4955,4955,4955,4955,29
20240711,103700,29520060,4955,4960,4960,4955,12
20240711,103600,29460545,4955,4955,4955,4955,1
20240711,103500,29455590,4955,4955,4955,4955,1
20240711,103400,29450635,4960,4960,4960,4960,1
20240711,103300,29445675,4955,4960,4960,4955,3
20240711,103200,29430805,4955,4955,4955,4955,1
20240711,103100,29425850,4955,4955,4955,4955,1
20240711,103000,29420895,4960,4960,4960,4955,12
20240711,102900,29361380,4960,4960,4960,4955,5
20240711,102800,29336585,4960,4960,4960,4955,14
20240711,102700,29267150,4955,4955,4955,4955,1
20240711,102600,29262195,4960,4960,4960,4960,1
20240711,102500,29257235,4955,4955,4960,4955,14
20240711,102400,29187860,4955,4955,4955,4955,1
20240711,102300,29182905,4960,4955,4960,4955,2
20240711,102200,29172990,4960,4960,4960,4960,1
20240711,102100,29168030,4955,4960,4960,4955,2
20240711,102000,29158115,4955,4955,4955,4955,2
20240711,101900,29148205,4960,4955,4960,4955,169
20240711,101800,28310800,4955,4955,4955,4955,1
20240711,101700,28305845,4955,4960,4960,4955,12
20240711,101600,28246335,4960,4960,4960,4960,0
20240711,101500,28246335,4960,4960,4960,4960,1
20240711,101400,28241375,4955,4955,4955,4955,2
20240711,101300,28231465,4960,4960,4960,4960,2
20240711,101200,28221545,4955,4955,4955,4955,278
20240711,101100,26844055,4955,4960,4960,4955,23
20240711,101000,26729990,4965,4965,4965,4965,0
20240711,100900,26729990,4965,4960,4965,4960,3
20240711,100800,26715105,4965,4965,4965,4965,0
20240711,100700,26715105,4965,4955,4965,4955,3
20240711,100600,26700230,4965,4965,4965,4965,0
20240711,100500,26700230,4965,4965,4965,4965,1
20240711,100400,26695265,4955,4955,4955,4955,6
20240711,100300,26665535,4965,4965,4965,4965,0
20240711,100200,26665535,4965,4965,4965,4965,1
20240711,100100,26660570,4965,4965,4965,4955,132
20240711,100000,26005980,4965,4965,4965,4965,0
20240711,095900,26005980,4965,4965,4965,4965,0
20240711,095800,26005980,4965,4965,4965,4965,0
20240711,095700,26005980,4965,4965,4965,4965,0
20240711,095600,26005980,4965,4965,4965,4965,1
20240711,095500,26001015,4960,4965,4965,4960,9
20240711,095400,25956345,4965,4965,4965,4965,0
20240711,095300,25956345,4965,4965,4965,4965,0
20240711,095200,25956345,4965,4965,4970,4965,6
20240711,095100,25926550,4970,4970,4970,4970,0
20240711,095000,25926550,4970,4970,4970,4970,0
20240711,094900,25926550,4970,4965,4970,4965,3
20240711,094800,25911650,4970,4970,4970,4970,0
20240711,094700,25911650,4970,4970,4970,4965,104
20240711,094600,25395280,4965,4965,4965,4965,17
20240711,094500,25310875,4975,4975,4975,4975,0
20240711,094400,25310875,4975,4965,4975,4965,2
20240711,094300,25300935,4975,4975,4975,4975,0
20240711,094200,25300935,4975,4965,4975,4965,1072
20240711,094100,19978415,4965,4965,4965,4965,0
20240711,094000,19978415,4965,4965,4965,4965,1
20240711,093900,19973450,4965,4965,4965,4965,0
20240711,093800,19973450,4965,4965,4965,4965,0
20240711,093700,19973450,4965,4965,4965,4965,10
20240711,093600,19923800,4965,4965,4965,4965,0
20240711,093500,19923800,4965,4965,4965,4965,1
20240711,093400,19918835,4965,4965,4965,4965,0
20240711,093300,19918835,4965,4965,4965,4965,0
20240711,093200,19918835,4965,4965,4965,4965,0
20240711,093100,19918835,4965,4965,4965,4965,0
20240711,093000,19918835,4965,4965,4965,4965,0
20240711,092900,19918835,4965,4965,4965,4965,0
20240711,092800,19918835,4965,4965,4965,4965,5
20240711,092700,19894010,4965,4965,4965,4965,1
20240711,092600,19889045,4965,4960,4965,4955,4
20240711,092500,19869200,4960,4960,4960,4960,0
20240711,092400,19869200,4960,4960,4960,4960,0
20240711,092300,19869200,4960,4960,4960,4960,200
20240711,092200,18877200,4960,4960,4960,4950,3
20240711,092100,18862330,4960,4955,4960,4950,101
20240711,092000,18362100,4965,4965,4965,4965,0
20240711,091900,18362100,4965,4965,4965,4965,0
20240711,091800,18362100,4965,4965,4965,4965,0
20240711,091700,18362100,4965,4965,4965,4965,0
20240711,091600,18362100,4965,4960,4965,4960,91
20240711,091500,17910685,4960,4960,4960,4960,1
20240711,091400,17905725,4960,4960,4960,4960,0
20240711,091300,17905725,4960,4950,4960,4950,271
20240711,091200,16564245,4970,4970,4970,4970,14
20240711,091100,16494665,4940,4940,4940,4940,55
20240711,091000,16222965,4940,4970,4970,4940,461
20240711,090900,13943675,4960,4960,4960,4960,4
20240711,090800,13923835,4970,4970,4970,4970,0
20240711,090700,13923835,4970,4965,4970,4965,9
20240711,090600,13879145,4970,4965,4970,4965,8
20240711,090500,13839420,4980,4975,4980,4970,433
20240711,090400,11687260,4970,4970,4970,4970,808
20240711,090300,7671500,4970,4945,4970,4945,185
20240711,090200,6756650,4945,4965,4965,4945,1314
20240711,090100,253225,4970,4965,4970,4965,10
20240711,090000,203565,4965,4965,4965,4965,41