KissMeData/011560/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,185800,638146320,11570,11570,11570,11570,613
20240711,185700,638146320,11570,11570,11570,11570,0
20240711,185600,638146320,11570,11570,11570,11570,0
20240711,185500,638146320,11570,11570,11570,11570,0
20240711,185400,638146320,11570,11570,11570,11570,0
20240711,185300,638146320,11570,11570,11570,11570,0
20240711,185200,638146320,11570,11570,11570,11570,0
20240711,185100,638146320,11570,11570,11570,11570,0
20240711,185000,638146320,11570,11570,11570,11570,0
20240711,184900,638146320,11570,11570,11570,11570,0
20240711,184800,638146320,11570,11570,11570,11570,0
20240711,184700,638146320,11570,11570,11570,11570,0
20240711,184600,638146320,11570,11570,11570,11570,0
20240711,184500,638146320,11570,11570,11570,11570,0
20240711,184400,638146320,11570,11570,11570,11570,0
20240711,184300,638146320,11570,11570,11570,11570,0
20240711,184200,638146320,11570,11570,11570,11570,0
20240711,184100,638146320,11570,11570,11570,11570,0
20240711,184000,638146320,11570,11570,11570,11570,0
20240711,183900,638146320,11570,11570,11570,11570,0
20240711,183800,638146320,11570,11570,11570,11570,0
20240711,183700,638146320,11570,11570,11570,11570,0
20240711,183600,638146320,11570,11570,11570,11570,0
20240711,183500,638146320,11570,11570,11570,11570,0
20240711,183400,638146320,11570,11570,11570,11570,0
20240711,183300,638146320,11570,11570,11570,11570,0
20240711,183200,638146320,11570,11570,11570,11570,0
20240711,183100,638146320,11570,11570,11570,11570,0
20240711,183000,638146320,11570,11570,11570,11570,0
20240711,182900,638146320,11570,11570,11570,11570,0
20240711,182800,638146320,11570,11570,11570,11570,613
20240711,182700,638146320,11570,11570,11570,11570,0
20240711,182600,638146320,11570,11570,11570,11570,0
20240711,182500,638146320,11570,11570,11570,11570,0
20240711,182400,638146320,11570,11570,11570,11570,0
20240711,182300,638146320,11570,11570,11570,11570,0
20240711,182200,638146320,11570,11570,11570,11570,0
20240711,182100,638146320,11570,11570,11570,11570,0
20240711,182000,638146320,11570,11570,11570,11570,0
20240711,181900,638146320,11570,11570,11570,11570,0
20240711,181800,638146320,11570,11570,11570,11570,0
20240711,181700,638146320,11570,11570,11570,11570,0
20240711,181600,638146320,11570,11570,11570,11570,0
20240711,181500,638146320,11570,11570,11570,11570,0
20240711,181400,638146320,11570,11570,11570,11570,0
20240711,181300,638146320,11570,11570,11570,11570,0
20240711,181200,638146320,11570,11570,11570,11570,0
20240711,181100,638146320,11570,11570,11570,11570,0
20240711,181000,638146320,11570,11570,11570,11570,0
20240711,180900,638146320,11570,11570,11570,11570,0
20240711,180800,638146320,11570,11570,11570,11570,0
20240711,180700,638146320,11570,11570,11570,11570,0
20240711,180600,638146320,11570,11570,11570,11570,0
20240711,180500,638146320,11570,11570,11570,11570,0
20240711,180400,638146320,11570,11570,11570,11570,0
20240711,180300,638146320,11570,11570,11570,11570,0
20240711,180200,638146320,11570,11570,11570,11570,0
20240711,180100,638146320,11570,11570,11570,11570,0
20240711,180000,638146320,11570,11570,11570,11570,0
20240711,175900,638146320,11570,11570,11570,11570,0
20240711,175800,638146320,11570,11570,11570,11570,613
20240711,175700,638146320,11570,11570,11570,11570,0
20240711,175600,638146320,11570,11570,11570,11570,0
20240711,175500,638146320,11570,11570,11570,11570,0
20240711,175400,638146320,11570,11570,11570,11570,0
20240711,175300,638146320,11570,11570,11570,11570,0
20240711,175200,638146320,11570,11570,11570,11570,0
20240711,175100,638146320,11570,11570,11570,11570,0
20240711,175000,638146320,11570,11570,11570,11570,0
20240711,174900,638146320,11570,11570,11570,11570,0
20240711,174800,638146320,11570,11570,11570,11570,0
20240711,174700,638146320,11570,11570,11570,11570,0
20240711,174600,638146320,11570,11570,11570,11570,0
20240711,174500,638146320,11570,11570,11570,11570,0
20240711,174400,638146320,11570,11570,11570,11570,0
20240711,174300,638146320,11570,11570,11570,11570,0
20240711,174200,638146320,11570,11570,11570,11570,0
20240711,174100,638146320,11570,11570,11570,11570,0
20240711,174000,638146320,11570,11570,11570,11570,0
20240711,173900,638146320,11570,11570,11570,11570,0
20240711,173800,638146320,11570,11570,11570,11570,0
20240711,173700,638146320,11570,11570,11570,11570,0
20240711,173600,638146320,11570,11570,11570,11570,0
20240711,173500,638146320,11570,11570,11570,11570,0
20240711,173400,638146320,11570,11570,11570,11570,0
20240711,173300,638146320,11570,11570,11570,11570,0
20240711,173200,638146320,11570,11570,11570,11570,0
20240711,173100,638146320,11570,11570,11570,11570,0
20240711,173000,638146320,11570,11570,11570,11570,0
20240711,172900,638146320,11570,11570,11570,11570,0
20240711,172800,638146320,11570,11570,11570,11570,613
20240711,172700,638146320,11570,11570,11570,11570,0
20240711,172600,638146320,11570,11570,11570,11570,0
20240711,172500,638146320,11570,11570,11570,11570,0
20240711,172400,638146320,11570,11570,11570,11570,0
20240711,172300,638146320,11570,11570,11570,11570,0
20240711,172200,638146320,11570,11570,11570,11570,0
20240711,172100,638146320,11570,11570,11570,11570,0
20240711,172000,638146320,11570,11570,11570,11570,0
20240711,171900,638146320,11570,11570,11570,11570,0
20240711,171800,638146320,11570,11570,11570,11570,0
20240711,171700,638146320,11570,11570,11570,11570,0
20240711,171600,638146320,11570,11570,11570,11570,0
20240711,171500,638146320,11570,11570,11570,11570,0
20240711,171400,638146320,11570,11570,11570,11570,0
20240711,171300,638146320,11570,11570,11570,11570,0
20240711,171200,638146320,11570,11570,11570,11570,0
20240711,171100,638146320,11570,11570,11570,11570,0
20240711,171000,638146320,11570,11570,11570,11570,0
20240711,170900,638146320,11570,11570,11570,11570,0
20240711,170800,638146320,11570,11570,11570,11570,0
20240711,170700,638146320,11570,11570,11570,11570,0
20240711,170600,638146320,11570,11570,11570,11570,0
20240711,170500,638146320,11570,11570,11570,11570,0
20240711,170400,638146320,11570,11570,11570,11570,0
20240711,170300,638146320,11570,11570,11570,11570,0
20240711,170200,638146320,11570,11570,11570,11570,0
20240711,170100,638146320,11570,11570,11570,11570,0
20240711,170000,638146320,11570,11570,11570,11570,0
20240711,165900,638146320,11570,11570,11570,11570,0
20240711,165800,638146320,11570,11570,11570,11570,613
20240711,165700,638146320,11570,11570,11570,11570,0
20240711,165600,638146320,11570,11570,11570,11570,0
20240711,165500,638146320,11570,11570,11570,11570,0
20240711,165400,638146320,11570,11570,11570,11570,0
20240711,165300,638146320,11570,11570,11570,11570,0
20240711,165200,638146320,11570,11570,11570,11570,0
20240711,165100,638146320,11570,11570,11570,11570,0
20240711,165000,638146320,11570,11570,11570,11570,0
20240711,164900,638146320,11570,11570,11570,11570,0
20240711,164800,638146320,11570,11570,11570,11570,0
20240711,164700,638146320,11570,11570,11570,11570,0
20240711,164600,638146320,11570,11570,11570,11570,0
20240711,164500,638146320,11570,11570,11570,11570,0
20240711,164400,638146320,11570,11570,11570,11570,0
20240711,164300,638146320,11570,11570,11570,11570,0
20240711,164200,638146320,11570,11570,11570,11570,0
20240711,164100,638146320,11570,11570,11570,11570,0
20240711,164000,638146320,11570,11570,11570,11570,0
20240711,163900,638146320,11570,11570,11570,11570,0
20240711,163800,638146320,11570,11570,11570,11570,0
20240711,163700,638146320,11570,11570,11570,11570,0
20240711,163600,638146320,11570,11570,11570,11570,0
20240711,163500,638146320,11570,11570,11570,11570,0
20240711,163400,638146320,11570,11570,11570,11570,0
20240711,163300,638146320,11570,11570,11570,11570,0
20240711,163200,638146320,11570,11570,11570,11570,0
20240711,163100,638146320,11570,11570,11570,11570,0
20240711,163000,638146320,11570,11570,11570,11570,0
20240711,162900,638146320,11570,11570,11570,11570,0
20240711,162800,638146320,11570,11570,11570,11570,613
20240711,162700,638146320,11570,11570,11570,11570,0
20240711,162600,638146320,11570,11570,11570,11570,0
20240711,162500,638146320,11570,11570,11570,11570,0
20240711,162400,638146320,11570,11570,11570,11570,0
20240711,162300,638146320,11570,11570,11570,11570,0
20240711,162200,638146320,11570,11570,11570,11570,0
20240711,162100,638146320,11570,11570,11570,11570,0
20240711,162000,638146320,11570,11570,11570,11570,0
20240711,161900,638146320,11570,11570,11570,11570,0
20240711,161800,638146320,11570,11570,11570,11570,0
20240711,161700,638146320,11570,11570,11570,11570,0
20240711,161600,638146320,11570,11570,11570,11570,0
20240711,161500,638146320,11570,11570,11570,11570,0
20240711,161400,638146320,11570,11570,11570,11570,0
20240711,161300,638146320,11570,11570,11570,11570,0
20240711,161200,638146320,11570,11570,11570,11570,0
20240711,161100,638146320,11570,11570,11570,11570,0
20240711,161000,638146320,11570,11570,11570,11570,0
20240711,160900,638146320,11570,11570,11570,11570,0
20240711,160800,638146320,11570,11570,11570,11570,0
20240711,160700,638146320,11570,11570,11570,11570,0
20240711,160600,638146320,11570,11570,11570,11570,0
20240711,160500,638146320,11570,11570,11570,11570,0
20240711,160400,638146320,11570,11570,11570,11570,0
20240711,160300,638146320,11570,11570,11570,11570,0
20240711,160200,638146320,11570,11570,11570,11570,0
20240711,160100,638146320,11570,11570,11570,11570,0
20240711,160000,638146320,11570,11570,11570,11570,0
20240711,155900,638146320,11570,11570,11570,11570,0
20240711,155800,638146320,11570,11570,11570,11570,613
20240711,155700,638146320,11570,11570,11570,11570,0
20240711,155600,638146320,11570,11570,11570,11570,0
20240711,155500,638146320,11570,11570,11570,11570,0
20240711,155400,638146320,11570,11570,11570,11570,0
20240711,155300,638146320,11570,11570,11570,11570,0
20240711,155200,638146320,11570,11570,11570,11570,0
20240711,155100,638146320,11570,11570,11570,11570,0
20240711,155000,638146320,11570,11570,11570,11570,0
20240711,154900,638146320,11570,11570,11570,11570,0
20240711,154800,638146320,11570,11570,11570,11570,0
20240711,154700,638146320,11570,11570,11570,11570,0
20240711,154600,638146320,11570,11570,11570,11570,0
20240711,154500,638146320,11570,11570,11570,11570,0
20240711,154400,638146320,11570,11570,11570,11570,0
20240711,154300,638146320,11570,11570,11570,11570,0
20240711,154200,638146320,11570,11570,11570,11570,0
20240711,154100,638146320,11570,11570,11570,11570,0
20240711,154000,638146320,11570,11570,11570,11570,0
20240711,153900,638146320,11570,11570,11570,11570,0
20240711,153800,638146320,11570,11570,11570,11570,0
20240711,153700,638146320,11570,11570,11570,11570,0
20240711,153600,638146320,11570,11570,11570,11570,0
20240711,153500,638146320,11570,11570,11570,11570,0
20240711,153400,638146320,11570,11570,11570,11570,0
20240711,153300,638146320,11570,11570,11570,11570,0
20240711,153200,638146320,11570,11570,11570,11570,0
20240711,153100,638146320,11570,11570,11570,11570,0
20240711,153000,638146320,11570,11570,11570,11570,613
20240711,152900,631053910,11580,11580,11580,11580,0
20240711,152800,631053910,11580,11580,11580,11580,0
20240711,152700,631053910,11580,11580,11580,11580,0
20240711,152600,631053910,11580,11580,11580,11580,0
20240711,152500,631053910,11580,11580,11580,11580,0
20240711,152400,631053910,11580,11580,11580,11580,0
20240711,152300,631053910,11580,11580,11580,11580,0
20240711,152200,631053910,11580,11580,11580,11580,0
20240711,152100,631053910,11580,11580,11580,11580,0
20240711,152000,631053910,11580,11580,11580,11580,0
20240711,151900,631053910,11580,11560,11580,11560,279
20240711,151800,627828370,11560,11560,11560,11560,88
20240711,151700,626811090,11590,11550,11590,11550,52
20240711,151600,626209890,11540,11570,11570,11540,1588
20240711,151500,607857560,11600,11560,11600,11560,8
20240711,151400,607764960,11600,11590,11600,11570,1094
20240711,151300,595105100,11600,11580,11600,11580,12
20240711,151200,594966060,11580,11580,11580,11580,35
20240711,151100,594560760,11580,11580,11580,11580,0
20240711,151000,594560760,11580,11570,11580,11570,54
20240711,150900,593935770,11570,11570,11570,11570,0
20240711,150800,593935770,11570,11570,11570,11570,0
20240711,150700,593935770,11570,11580,11580,11570,41
20240711,150600,593461350,11580,11580,11580,11580,7
20240711,150500,593380290,11580,11580,11580,11580,280
20240711,150400,590137890,11580,11580,11580,11580,20
20240711,150300,589906290,11580,11570,11600,11570,134
20240711,150200,588353590,11580,11570,11580,11570,31
20240711,150100,587994820,11580,11580,11590,11580,510
20240711,150000,582088920,11570,11570,11570,11570,32
20240711,145900,581718680,11580,11580,11580,11580,9
20240711,145800,581614460,11570,11570,11570,11570,34
20240711,145700,581221080,11580,11580,11580,11580,3
20240711,145600,581186340,11580,11580,11580,11580,10
20240711,145500,581070540,11580,11580,11580,11580,0
20240711,145400,581070540,11580,11590,11590,11580,1180
20240711,145300,567404320,11590,11590,11590,11590,0
20240711,145200,567404320,11590,11590,11590,11590,0
20240711,145100,567404320,11590,11590,11590,11590,0
20240711,145000,567404320,11590,11590,11590,11590,0
20240711,144900,567404320,11590,11590,11590,11590,39
20240711,144800,566952310,11590,11590,11590,11590,4
20240711,144700,566905950,11600,11600,11600,11600,82
20240711,144600,565954750,11600,11600,11600,11600,10
20240711,144500,565838750,11600,11600,11600,11600,0
20240711,144400,565838750,11600,11600,11600,11600,1
20240711,144300,565827150,11590,11590,11590,11590,0
20240711,144200,565827150,11590,11590,11590,11590,200
20240711,144100,563509150,11600,11600,11600,11600,39
20240711,144000,563056750,11590,11590,11590,11590,300
20240711,143900,559579750,11590,11590,11590,11590,36
20240711,143800,559162510,11600,11600,11600,11600,0
20240711,143700,559162510,11600,11600,11600,11600,136
20240711,143600,557584910,11610,11610,11610,11610,0
20240711,143500,557584910,11610,11610,11610,11610,210
20240711,143400,555146810,11600,11600,11610,11600,336
20240711,143300,551248210,11600,11610,11630,11600,294
20240711,143200,547837030,11610,11610,11610,11600,176
20240711,143100,545793990,11610,11610,11610,11610,84
20240711,143000,544818750,11610,11610,11610,11610,34
20240711,142900,544424010,11610,11610,11610,11610,0
20240711,142800,544424010,11610,11610,11610,11610,0
20240711,142700,544424010,11610,11610,11610,11610,0
20240711,142600,544424010,11610,11610,11610,11610,0
20240711,142500,544424010,11610,11610,11610,11610,68
20240711,142400,543634530,11610,11610,11610,11610,1
20240711,142300,543622920,11610,11610,11610,11610,0
20240711,142200,543622920,11610,11610,11610,11610,37
20240711,142100,543193350,11610,11610,11610,11610,2
20240711,142000,543170130,11600,11600,11600,11600,35
20240711,141900,542764130,11600,11600,11600,11600,100
20240711,141800,541604130,11610,11610,11610,11610,30
20240711,141700,541255830,11610,11610,11610,11610,0
20240711,141600,541255830,11610,11610,11610,11610,0
20240711,141500,541255830,11610,11610,11610,11610,94
20240711,141400,540164490,11610,11610,11610,11610,1
20240711,141300,540152880,11590,11590,11590,11590,0
20240711,141200,540152880,11590,11590,11590,11590,15
20240711,141100,539979030,11630,11630,11630,11630,0
20240711,141000,539979030,11630,11630,11630,11630,2
20240711,140900,539955770,11640,11640,11640,11640,4
20240711,140800,539909210,11590,11590,11590,11590,0
20240711,140700,539909210,11590,11590,11590,11590,26
20240711,140600,539607870,11580,11580,11580,11580,36
20240711,140500,539190990,11590,11590,11590,11590,1
20240711,140400,539179400,11580,11580,11580,11580,32
20240711,140300,538808840,11580,11580,11580,11580,200
20240711,140200,536492840,11580,11580,11580,11580,450
20240711,140100,531281840,11590,11590,11590,11590,162
20240711,140000,529404260,11590,11590,11590,11590,0
20240711,135900,529404260,11590,11590,11590,11590,0
20240711,135800,529404260,11590,11590,11590,11590,0
20240711,135700,529404260,11590,11590,11590,11590,102
20240711,135600,528222080,11580,11580,11580,11580,0
20240711,135500,528222080,11580,11580,11580,11580,7
20240711,135400,528141020,11620,11620,11620,11620,0
20240711,135300,528141020,11620,11620,11620,11620,0
20240711,135200,528141020,11620,11620,11620,11620,0
20240711,135100,528141020,11620,11620,11620,11620,1
20240711,135000,528129400,11590,11580,11590,11580,443
20240711,134900,522995710,11590,11580,11590,11560,235
20240711,134800,520273670,11590,11620,11620,11590,3534
20240711,134700,479287060,11620,11630,11630,11620,468
20240711,134600,473844720,11640,11650,11650,11640,1035
20240711,134500,461794670,11650,11650,11650,11650,33
20240711,134400,461410220,11660,11660,11660,11660,0
20240711,134300,461410220,11660,11660,11660,11660,0
20240711,134200,461410220,11660,11660,11660,11660,158
20240711,134100,459567940,11660,11660,11660,11660,0
20240711,134000,459567940,11660,11660,11660,11660,442
20240711,133900,454414220,11650,11670,11670,11650,139
20240711,133800,452793100,11660,11660,11660,11660,0
20240711,133700,452793100,11660,11660,11660,11660,0
20240711,133600,452793100,11660,11660,11660,11660,0
20240711,133500,452793100,11660,11660,11660,11660,0
20240711,133400,452793100,11660,11660,11660,11660,0
20240711,133300,452793100,11660,11650,11660,11650,68
20240711,133200,452000570,11650,11650,11650,11650,0
20240711,133100,452000570,11650,11660,11660,11650,166
20240711,133000,450066630,11660,11660,11660,11660,0
20240711,132900,450066630,11660,11660,11660,11660,86
20240711,132800,449063870,11650,11660,11660,11650,273
20240711,132700,445881670,11690,11690,11690,11690,0
20240711,132600,445881670,11690,11690,11690,11690,50
20240711,132500,445297170,11710,11710,11710,11710,0
20240711,132400,445297170,11710,11710,11710,11710,0
20240711,132300,445297170,11710,11710,11710,11710,1
20240711,132200,445285460,11730,11660,11730,11660,231
20240711,132100,442591930,11650,11650,11650,11650,33
20240711,132000,442207480,11660,11660,11660,11660,0
20240711,131900,442207480,11660,11650,11660,11650,2
20240711,131800,442184170,11660,11660,11660,11660,1058
20240711,131700,429847890,11660,11660,11660,11660,0
20240711,131600,429847890,11660,11660,11660,11660,35
20240711,131500,429439790,11670,11670,11670,11670,0
20240711,131400,429439790,11670,11660,11670,11660,37
20240711,131300,429008360,11670,11670,11670,11670,1
20240711,131200,428996690,11670,11670,11670,11670,1
20240711,131100,428985020,11670,11670,11670,11670,0
20240711,131000,428985020,11670,11670,11670,11670,6
20240711,130900,428915000,11680,11680,11680,11680,7
20240711,130800,428833240,11680,11680,11680,11680,0
20240711,130700,428833240,11680,11680,11680,11680,0
20240711,130600,428833240,11680,11680,11680,11680,50
20240711,130500,428249240,11680,11680,11680,11680,0
20240711,130400,428249240,11680,11680,11680,11680,0
20240711,130300,428249240,11680,11680,11680,11680,2
20240711,130200,428225880,11680,11680,11680,11680,0
20240711,130100,428225880,11680,11680,11680,11680,0
20240711,130000,428225880,11680,11680,11680,11680,0
20240711,125900,428225880,11680,11670,11680,11670,369
20240711,125800,423919570,11720,11720,11720,11720,0
20240711,125700,423919570,11720,11720,11720,11720,0
20240711,125600,423919570,11720,11720,11720,11720,0
20240711,125500,423919570,11720,11720,11720,11720,0
20240711,125400,423919570,11720,11720,11720,11720,0
20240711,125300,423919570,11720,11720,11720,11720,9
20240711,125200,423814090,11750,11750,11750,11750,0
20240711,125100,423814090,11750,11750,11750,11750,0
20240711,125000,423814090,11750,11750,11750,11750,0
20240711,124900,423814090,11750,11750,11750,11750,0
20240711,124800,423814090,11750,11750,11750,11750,0
20240711,124700,423814090,11750,11750,11750,11750,0
20240711,124600,423814090,11750,11670,11750,11670,497
20240711,124500,418010300,11670,11670,11670,11670,0
20240711,124400,418010300,11670,11670,11670,11670,0
20240711,124300,418010300,11670,11710,11710,11670,5
20240711,124200,417951870,11720,11720,11720,11720,0
20240711,124100,417951870,11720,11720,11720,11720,0
20240711,124000,417951870,11720,11720,11720,11720,0
20240711,123900,417951870,11720,11720,11720,11720,14
20240711,123800,417787790,11730,11730,11730,11730,1
20240711,123700,417776060,11680,11680,11680,11680,0
20240711,123600,417776060,11680,11680,11680,11680,0
20240711,123500,417776060,11680,11680,11680,11680,0
20240711,123400,417776060,11680,11680,11680,11680,0
20240711,123300,417776060,11680,11680,11680,11680,82
20240711,123200,416818300,11680,11670,11680,11670,260
20240711,123100,413781870,11680,11680,11680,11680,159
20240711,123000,411924750,11670,11680,11680,11670,280
20240711,122900,408655700,11690,11700,11700,11690,17
20240711,122800,408456900,11690,11690,11690,11690,15
20240711,122700,408281550,11690,11690,11690,11690,35
20240711,122600,407872400,11710,11710,11710,11710,0
20240711,122500,407872400,11710,11710,11710,11710,0
20240711,122400,407872400,11710,11710,11710,11710,0
20240711,122300,407872400,11710,11710,11710,11710,0
20240711,122200,407872400,11710,11710,11710,11710,0
20240711,122100,407872400,11710,11710,11710,11710,0
20240711,122000,407872400,11710,11710,11710,11710,0
20240711,121900,407872400,11710,11710,11710,11710,0
20240711,121800,407872400,11710,11710,11710,11710,0
20240711,121700,407872400,11710,11710,11710,11710,0
20240711,121600,407872400,11710,11710,11710,11710,1
20240711,121500,407860690,11740,11680,11740,11680,61
20240711,121400,407148150,11670,11670,11670,11670,0
20240711,121300,407148150,11670,11670,11670,11670,35
20240711,121200,406739700,11670,11670,11670,11670,426
20240711,121100,401768280,11670,11680,11680,11670,132
20240711,121000,400226960,11690,11690,11690,11690,0
20240711,120900,400226960,11690,11690,11690,11690,0
20240711,120800,400226960,11690,11690,11690,11690,12
20240711,120700,400086680,11690,11690,11690,11690,0
20240711,120600,400086680,11690,11690,11690,11690,31
20240711,120500,399724290,11700,11700,11700,11700,0
20240711,120400,399724290,11700,11700,11700,11700,0
20240711,120300,399724290,11700,11700,11700,11700,22
20240711,120200,399466890,11690,11690,11690,11690,0
20240711,120100,399466890,11690,11680,11690,11680,52
20240711,120000,398859350,11680,11680,11680,11680,0
20240711,115900,398859350,11680,11680,11680,11680,68
20240711,115800,398065110,11680,11680,11680,11680,0
20240711,115700,398065110,11680,11680,11680,11680,0
20240711,115600,398065110,11680,11680,11680,11680,35
20240711,115500,397656310,11680,11680,11680,11680,1
20240711,115400,397644630,11680,11680,11680,11680,0
20240711,115300,397644630,11680,11680,11680,11680,0
20240711,115200,397644630,11680,11680,11680,11680,36
20240711,115100,397224150,11690,11690,11690,11690,12
20240711,115000,397083870,11690,11690,11690,11690,12
20240711,114900,396943590,11690,11690,11690,11690,10
20240711,114800,396826690,11690,11690,11690,11690,24
20240711,114700,396546130,11680,11700,11700,11680,80
20240711,114600,395610240,11690,11680,11690,11680,71
20240711,114500,394780610,11660,11660,11660,11650,64
20240711,114400,394034710,11660,11660,11660,11660,0
20240711,114300,394034710,11660,11660,11660,11660,20
20240711,114200,393801510,11650,11660,11660,11650,83
20240711,114100,392834060,11660,11660,11660,11660,10
20240711,114000,392717460,11660,11660,11660,11650,78
20240711,113900,391808340,11670,11660,11670,11660,20
20240711,113800,391575040,11660,11660,11660,11660,0
20240711,113700,391575040,11660,11650,11660,11650,446
20240711,113600,386375880,11640,11640,11640,11640,50
20240711,113500,385793880,11640,11660,11660,11640,926
20240711,113400,375010960,11650,11650,11650,11650,0
20240711,113300,375010960,11650,11660,11660,11650,1097
20240711,113200,362228040,11660,11700,11700,11660,2300
20240711,113100,335370140,11700,11700,11700,11700,0
20240711,113000,335370140,11700,11700,11700,11700,0
20240711,112900,335370140,11700,11700,11700,11700,77
20240711,112800,334469240,11700,11700,11700,11700,271
20240711,112700,331298540,11700,11700,11700,11700,147
20240711,112600,329578640,11690,11690,11690,11690,0
20240711,112500,329578640,11690,11710,11710,11690,190
20240711,112400,327356170,11690,11710,11710,11690,15
20240711,112300,327180540,11710,11700,11710,11700,1630
20240711,112200,308093810,11690,11690,11690,11690,34
20240711,112100,307696350,11670,11670,11670,11670,0
20240711,112000,307696350,11670,11680,11700,11670,86
20240711,111900,306691830,11670,11680,11680,11670,146
20240711,111800,304986890,11680,11680,11680,11680,0
20240711,111700,304986890,11680,11680,11680,11680,200
20240711,111600,302650890,11680,11690,11690,11680,182
20240711,111500,300523650,11680,11680,11680,11680,62
20240711,111400,299799490,11680,11670,11680,11670,54
20240711,111300,299169110,11670,11670,11670,11670,4
20240711,111200,299122430,11680,11680,11680,11680,181
20240711,111100,297008350,11690,11690,11690,11690,150
20240711,111000,295254850,11690,11690,11690,11690,9
20240711,110900,295149640,11690,11690,11690,11690,32
20240711,110800,294775560,11690,11690,11690,11690,20
20240711,110700,294541760,11710,11690,11710,11690,40
20240711,110600,294074140,11690,11690,11690,11690,1
20240711,110500,294062450,11680,11690,11690,11680,53
20240711,110400,293443210,11690,11690,11690,11690,8
20240711,110300,293349690,11700,11700,11700,11700,0
20240711,110200,293349690,11700,11700,11700,11700,0
20240711,110100,293349690,11700,11700,11700,11700,0
20240711,110000,293349690,11700,11700,11700,11700,500
20240711,105900,287499690,11700,11700,11700,11700,1
20240711,105800,287487990,11710,11700,11710,11700,540
20240711,105700,281164940,11710,11700,11710,11700,166
20240711,105600,279222730,11700,11700,11700,11700,1
20240711,105500,279211030,11710,11710,11710,11710,1
20240711,105400,279199320,11670,11680,11680,11670,137
20240711,105300,277599330,11680,11680,11680,11680,5
20240711,105200,277540930,11670,11670,11670,11670,0
20240711,105100,277540930,11670,11710,11710,11670,2533
20240711,105000,247944290,11710,11730,11730,11710,305
20240711,104900,244372640,11730,11730,11730,11730,6
20240711,104800,244302260,11700,11700,11700,11700,10
20240711,104700,244185260,11700,11700,11700,11700,0
20240711,104600,244185260,11700,11690,11700,11690,66
20240711,104500,243413710,11700,11730,11730,11690,1775
20240711,104400,222633760,11740,11760,11760,11740,1660
20240711,104300,203127490,11780,11780,11780,11780,0
20240711,104200,203127490,11780,11780,11780,11780,129
20240711,104100,201607870,11780,11780,11780,11780,371
20240711,104000,197237490,11760,11790,11790,11760,1531
20240711,103900,179214190,11810,11790,11810,11790,113
20240711,103800,177881040,11790,11790,11790,11790,0
20240711,103700,177881040,11790,11790,11790,11790,513
20240711,103600,171832770,11790,11790,11790,11790,1484
20240711,103500,154336410,11790,11810,11810,11790,266
20240711,103400,151199850,11810,11810,11810,11810,0
20240711,103300,151199850,11810,11810,11810,11810,38
20240711,103200,150751070,11810,11810,11810,11810,29
20240711,103100,150408580,11790,11800,11800,11790,114
20240711,103000,149064410,11800,11800,11800,11800,90
20240711,102900,148002410,11800,11800,11800,11800,232
20240711,102800,145264810,11800,11800,11800,11800,109
20240711,102700,143978610,11800,11800,11800,11800,141
20240711,102600,142314810,11800,11800,11800,11800,159
20240711,102500,140438610,11800,11800,11800,11800,191
20240711,102400,138184810,11800,11800,11800,11800,310
20240711,102300,134526810,11810,11810,11810,11810,3
20240711,102200,134491380,11800,11800,11800,11800,0
20240711,102100,134491380,11800,11800,11800,11800,0
20240711,102000,134491380,11800,11800,11800,11800,0
20240711,101900,134491380,11800,11800,11800,11800,0
20240711,101800,134491380,11800,11800,11800,11800,74
20240711,101700,133618180,11790,11790,11790,11790,223
20240711,101600,130989010,11800,11800,11800,11800,3
20240711,101500,130953610,11800,11810,11810,11790,189
20240711,101400,128723340,11830,11830,11830,11830,0
20240711,101300,128723340,11830,11830,11830,11830,15
20240711,101200,128545890,11830,11830,11830,11830,0
20240711,101100,128545890,11830,11830,11830,11830,6
20240711,101000,128474910,11810,11810,11810,11810,51
20240711,100900,127872600,11810,11810,11810,11810,0
20240711,100800,127872600,11810,11810,11810,11810,63
20240711,100700,127128570,11810,11810,11810,11810,18
20240711,100600,126915990,11810,11810,11810,11810,37
20240711,100500,126479020,11820,11820,11820,11820,0
20240711,100400,126479020,11820,11830,11830,11820,434
20240711,100300,121348800,11850,11830,11850,11830,47
20240711,100200,120792770,11830,11830,11830,11830,20
20240711,100100,120556170,11840,11840,11840,11840,0
20240711,100000,120556170,11840,11840,11840,11840,2
20240711,095900,120532490,11850,11850,11850,11850,0
20240711,095800,120532490,11850,11760,11850,11760,98
20240711,095700,119379830,11760,11780,11850,11760,301
20240711,095600,115837370,11780,11780,11780,11780,33
20240711,095500,115448630,11850,11800,11850,11800,26
20240711,095400,115141680,11780,11800,11830,11780,488
20240711,095300,109382880,11800,11810,11810,11800,400
20240711,095200,104662350,11810,11810,11810,11810,0
20240711,095100,104662350,11810,11810,11810,11810,257
20240711,095000,101627180,11870,11870,11870,11870,1
20240711,094900,101615310,11820,11820,11820,11820,499
20240711,094800,95717130,11870,11830,11870,11830,501
20240711,094700,89790260,11830,11830,11830,11830,0
20240711,094600,89790260,11830,11830,11830,11830,0
20240711,094500,89790260,11830,11830,11830,11830,0
20240711,094400,89790260,11830,11830,11830,11830,0
20240711,094300,89790260,11830,11830,11830,11830,0
20240711,094200,89790260,11830,11830,11830,11830,2
20240711,094100,89766600,11850,11850,11850,11850,0
20240711,094000,89766600,11850,11850,11850,11850,137
20240711,093900,88143150,11850,11850,11850,11850,201
20240711,093800,85761300,11840,11840,11840,11840,500
20240711,093700,79841300,11840,11840,11840,11840,0
20240711,093600,79841300,11840,11860,11860,11840,936
20240711,093500,68752720,11920,11920,11920,11920,0
20240711,093400,68752720,11920,11920,11920,11920,0
20240711,093300,68752720,11920,11910,11920,11870,1303
20240711,093200,53278560,11900,11900,11900,11900,100
20240711,093100,52088560,11900,11900,11900,11900,0
20240711,093000,52088560,11900,11930,11930,11900,253
20240711,092900,49077770,11930,11910,11930,11910,532
20240711,092800,42741010,11910,11910,11910,11910,0
20240711,092700,42741010,11910,11910,11910,11910,0
20240711,092600,42741010,11910,11910,11910,11910,0
20240711,092500,42741010,11910,11910,11910,11910,50
20240711,092400,42145510,11910,11910,11910,11910,0
20240711,092300,42145510,11910,11910,11910,11910,0
20240711,092200,42145510,11910,11910,11910,11910,0
20240711,092100,42145510,11910,11910,11910,11910,0
20240711,092000,42145510,11910,11910,11910,11910,0
20240711,091900,42145510,11910,11910,11910,11910,1
20240711,091800,42133600,11910,11910,11910,11910,0
20240711,091700,42133600,11910,11910,11910,11910,1
20240711,091600,42121690,11850,11860,11860,11850,57
20240711,091500,41446220,11880,11880,11880,11880,100
20240711,091400,40258220,11880,11840,11880,11840,44
20240711,091300,39736060,11840,11840,11840,11840,0
20240711,091200,39736060,11840,11840,11840,11840,0
20240711,091100,39736060,11840,11840,11840,11840,424
20240711,091000,34715900,11840,11840,11840,11840,0
20240711,090900,34715900,11840,11840,11840,11840,0
20240711,090800,34715900,11840,11840,11840,11840,0
20240711,090700,34715900,11840,11840,11840,11840,0
20240711,090600,34715900,11840,11860,11860,11840,220
20240711,090500,32108420,11860,11860,11860,11860,0
20240711,090400,32108420,11860,11860,11860,11860,0
20240711,090300,32108420,11860,11940,11940,11860,392
20240711,090200,27456620,11960,11960,11960,11960,0
20240711,090100,27456620,11960,11960,11960,11960,1
20240711,090000,27444660,11870,11800,11870,11800,2325