KissMeData/041920/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,192800,164798680,6060,6060,6060,6060,1237
20240701,192700,164798680,6060,6060,6060,6060,0
20240701,192600,164798680,6060,6060,6060,6060,0
20240701,192500,164798680,6060,6060,6060,6060,0
20240701,192400,164798680,6060,6060,6060,6060,0
20240701,192300,164798680,6060,6060,6060,6060,0
20240701,192200,164798680,6060,6060,6060,6060,0
20240701,192100,164798680,6060,6060,6060,6060,0
20240701,192000,164798680,6060,6060,6060,6060,0
20240701,191900,164798680,6060,6060,6060,6060,0
20240701,191800,164798680,6060,6060,6060,6060,0
20240701,191700,164798680,6060,6060,6060,6060,0
20240701,191600,164798680,6060,6060,6060,6060,0
20240701,191500,164798680,6060,6060,6060,6060,0
20240701,191400,164798680,6060,6060,6060,6060,0
20240701,191300,164798680,6060,6060,6060,6060,0
20240701,191200,164798680,6060,6060,6060,6060,0
20240701,191100,164798680,6060,6060,6060,6060,0
20240701,191000,164798680,6060,6060,6060,6060,0
20240701,190900,164798680,6060,6060,6060,6060,0
20240701,190800,164798680,6060,6060,6060,6060,0
20240701,190700,164798680,6060,6060,6060,6060,0
20240701,190600,164798680,6060,6060,6060,6060,0
20240701,190500,164798680,6060,6060,6060,6060,0
20240701,190400,164798680,6060,6060,6060,6060,0
20240701,190300,164798680,6060,6060,6060,6060,0
20240701,190200,164798680,6060,6060,6060,6060,0
20240701,190100,164798680,6060,6060,6060,6060,0
20240701,190000,164798680,6060,6060,6060,6060,0
20240701,185900,164798680,6060,6060,6060,6060,0
20240701,185800,164798680,6060,6060,6060,6060,1237
20240701,185700,164798680,6060,6060,6060,6060,0
20240701,185600,164798680,6060,6060,6060,6060,0
20240701,185500,164798680,6060,6060,6060,6060,0
20240701,185400,164798680,6060,6060,6060,6060,0
20240701,185300,164798680,6060,6060,6060,6060,0
20240701,185200,164798680,6060,6060,6060,6060,0
20240701,185100,164798680,6060,6060,6060,6060,0
20240701,185000,164798680,6060,6060,6060,6060,0
20240701,184900,164798680,6060,6060,6060,6060,0
20240701,184800,164798680,6060,6060,6060,6060,0
20240701,184700,164798680,6060,6060,6060,6060,0
20240701,184600,164798680,6060,6060,6060,6060,0
20240701,184500,164798680,6060,6060,6060,6060,0
20240701,184400,164798680,6060,6060,6060,6060,0
20240701,184300,164798680,6060,6060,6060,6060,0
20240701,184200,164798680,6060,6060,6060,6060,0
20240701,184100,164798680,6060,6060,6060,6060,0
20240701,184000,164798680,6060,6060,6060,6060,0
20240701,183900,164798680,6060,6060,6060,6060,0
20240701,183800,164798680,6060,6060,6060,6060,0
20240701,183700,164798680,6060,6060,6060,6060,0
20240701,183600,164798680,6060,6060,6060,6060,0
20240701,183500,164798680,6060,6060,6060,6060,0
20240701,183400,164798680,6060,6060,6060,6060,0
20240701,183300,164798680,6060,6060,6060,6060,0
20240701,183200,164798680,6060,6060,6060,6060,0
20240701,183100,164798680,6060,6060,6060,6060,0
20240701,183000,164798680,6060,6060,6060,6060,0
20240701,182900,164798680,6060,6060,6060,6060,0
20240701,182800,164798680,6060,6060,6060,6060,1237
20240701,182700,164798680,6060,6060,6060,6060,0
20240701,182600,164798680,6060,6060,6060,6060,0
20240701,182500,164798680,6060,6060,6060,6060,0
20240701,182400,164798680,6060,6060,6060,6060,0
20240701,182300,164798680,6060,6060,6060,6060,0
20240701,182200,164798680,6060,6060,6060,6060,0
20240701,182100,164798680,6060,6060,6060,6060,0
20240701,182000,164798680,6060,6060,6060,6060,0
20240701,181900,164798680,6060,6060,6060,6060,0
20240701,181800,164798680,6060,6060,6060,6060,0
20240701,181700,164798680,6060,6060,6060,6060,0
20240701,181600,164798680,6060,6060,6060,6060,0
20240701,181500,164798680,6060,6060,6060,6060,0
20240701,181400,164798680,6060,6060,6060,6060,0
20240701,181300,164798680,6060,6060,6060,6060,0
20240701,181200,164798680,6060,6060,6060,6060,0
20240701,181100,164798680,6060,6060,6060,6060,0
20240701,181000,164798680,6060,6060,6060,6060,0
20240701,180900,164798680,6060,6060,6060,6060,0
20240701,180800,164798680,6060,6060,6060,6060,0
20240701,180700,164798680,6060,6060,6060,6060,0
20240701,180600,164798680,6060,6060,6060,6060,0
20240701,180500,164798680,6060,6060,6060,6060,0
20240701,180400,164798680,6060,6060,6060,6060,0
20240701,180300,164798680,6060,6060,6060,6060,0
20240701,180200,164798680,6060,6060,6060,6060,0
20240701,180100,164798680,6060,6060,6060,6060,0
20240701,180000,164798680,6060,6060,6060,6060,0
20240701,175900,164798680,6060,6060,6060,6060,0
20240701,175800,164798680,6060,6060,6060,6060,1237
20240701,175700,164798680,6060,6060,6060,6060,0
20240701,175600,164798680,6060,6060,6060,6060,0
20240701,175500,164798680,6060,6060,6060,6060,0
20240701,175400,164798680,6060,6060,6060,6060,0
20240701,175300,164798680,6060,6060,6060,6060,0
20240701,175200,164798680,6060,6060,6060,6060,0
20240701,175100,164798680,6060,6060,6060,6060,0
20240701,175000,164798680,6060,6060,6060,6060,0
20240701,174900,164798680,6060,6060,6060,6060,0
20240701,174800,164798680,6060,6060,6060,6060,0
20240701,174700,164798680,6060,6060,6060,6060,0
20240701,174600,164798680,6060,6060,6060,6060,0
20240701,174500,164798680,6060,6060,6060,6060,0
20240701,174400,164798680,6060,6060,6060,6060,0
20240701,174300,164798680,6060,6060,6060,6060,0
20240701,174200,164798680,6060,6060,6060,6060,0
20240701,174100,164798680,6060,6060,6060,6060,0
20240701,174000,164798680,6060,6060,6060,6060,0
20240701,173900,164798680,6060,6060,6060,6060,0
20240701,173800,164798680,6060,6060,6060,6060,0
20240701,173700,164798680,6060,6060,6060,6060,0
20240701,173600,164798680,6060,6060,6060,6060,0
20240701,173500,164798680,6060,6060,6060,6060,0
20240701,173400,164798680,6060,6060,6060,6060,0
20240701,173300,164798680,6060,6060,6060,6060,0
20240701,173200,164798680,6060,6060,6060,6060,0
20240701,173100,164798680,6060,6060,6060,6060,0
20240701,173000,164798680,6060,6060,6060,6060,0
20240701,172900,164798680,6060,6060,6060,6060,0
20240701,172800,164798680,6060,6060,6060,6060,1237
20240701,172700,164798680,6060,6060,6060,6060,0
20240701,172600,164798680,6060,6060,6060,6060,0
20240701,172500,164798680,6060,6060,6060,6060,0
20240701,172400,164798680,6060,6060,6060,6060,0
20240701,172300,164798680,6060,6060,6060,6060,0
20240701,172200,164798680,6060,6060,6060,6060,0
20240701,172100,164798680,6060,6060,6060,6060,0
20240701,172000,164798680,6060,6060,6060,6060,0
20240701,171900,164798680,6060,6060,6060,6060,0
20240701,171800,164798680,6060,6060,6060,6060,0
20240701,171700,164798680,6060,6060,6060,6060,0
20240701,171600,164798680,6060,6060,6060,6060,0
20240701,171500,164798680,6060,6060,6060,6060,0
20240701,171400,164798680,6060,6060,6060,6060,0
20240701,171300,164798680,6060,6060,6060,6060,0
20240701,171200,164798680,6060,6060,6060,6060,0
20240701,171100,164798680,6060,6060,6060,6060,0
20240701,171000,164798680,6060,6060,6060,6060,0
20240701,170900,164798680,6060,6060,6060,6060,0
20240701,170800,164798680,6060,6060,6060,6060,0
20240701,170700,164798680,6060,6060,6060,6060,0
20240701,170600,164798680,6060,6060,6060,6060,0
20240701,170500,164798680,6060,6060,6060,6060,0
20240701,170400,164798680,6060,6060,6060,6060,0
20240701,170300,164798680,6060,6060,6060,6060,0
20240701,170200,164798680,6060,6060,6060,6060,0
20240701,170100,164798680,6060,6060,6060,6060,0
20240701,170000,164798680,6060,6060,6060,6060,0
20240701,165900,164798680,6060,6060,6060,6060,0
20240701,165800,164798680,6060,6060,6060,6060,1237
20240701,165700,164798680,6060,6060,6060,6060,0
20240701,165600,164798680,6060,6060,6060,6060,0
20240701,165500,164798680,6060,6060,6060,6060,0
20240701,165400,164798680,6060,6060,6060,6060,0
20240701,165300,164798680,6060,6060,6060,6060,0
20240701,165200,164798680,6060,6060,6060,6060,0
20240701,165100,164798680,6060,6060,6060,6060,0
20240701,165000,164798680,6060,6060,6060,6060,0
20240701,164900,164798680,6060,6060,6060,6060,0
20240701,164800,164798680,6060,6060,6060,6060,0
20240701,164700,164798680,6060,6060,6060,6060,0
20240701,164600,164798680,6060,6060,6060,6060,0
20240701,164500,164798680,6060,6060,6060,6060,0
20240701,164400,164798680,6060,6060,6060,6060,0
20240701,164300,164798680,6060,6060,6060,6060,0
20240701,164200,164798680,6060,6060,6060,6060,0
20240701,164100,164798680,6060,6060,6060,6060,0
20240701,164000,164798680,6060,6060,6060,6060,0
20240701,163900,164798680,6060,6060,6060,6060,0
20240701,163800,164798680,6060,6060,6060,6060,0
20240701,163700,164798680,6060,6060,6060,6060,0
20240701,163600,164798680,6060,6060,6060,6060,0
20240701,163500,164798680,6060,6060,6060,6060,0
20240701,163400,164798680,6060,6060,6060,6060,0
20240701,163300,164798680,6060,6060,6060,6060,0
20240701,163200,164798680,6060,6060,6060,6060,0
20240701,163100,164798680,6060,6060,6060,6060,0
20240701,163000,164798680,6060,6060,6060,6060,0
20240701,162900,164798680,6060,6060,6060,6060,0
20240701,162800,164798680,6060,6060,6060,6060,1237
20240701,162700,164798680,6060,6060,6060,6060,0
20240701,162600,164798680,6060,6060,6060,6060,0
20240701,162500,164798680,6060,6060,6060,6060,0
20240701,162400,164798680,6060,6060,6060,6060,0
20240701,162300,164798680,6060,6060,6060,6060,0
20240701,162200,164798680,6060,6060,6060,6060,0
20240701,162100,164798680,6060,6060,6060,6060,0
20240701,162000,164798680,6060,6060,6060,6060,0
20240701,161900,164798680,6060,6060,6060,6060,0
20240701,161800,164798680,6060,6060,6060,6060,0
20240701,161700,164798680,6060,6060,6060,6060,0
20240701,161600,164798680,6060,6060,6060,6060,0
20240701,161500,164798680,6060,6060,6060,6060,0
20240701,161400,164798680,6060,6060,6060,6060,0
20240701,161300,164798680,6060,6060,6060,6060,0
20240701,161200,164798680,6060,6060,6060,6060,0
20240701,161100,164798680,6060,6060,6060,6060,0
20240701,161000,164798680,6060,6060,6060,6060,0
20240701,160900,164798680,6060,6060,6060,6060,0
20240701,160800,164798680,6060,6060,6060,6060,0
20240701,160700,164798680,6060,6060,6060,6060,0
20240701,160600,164798680,6060,6060,6060,6060,0
20240701,160500,164798680,6060,6060,6060,6060,0
20240701,160400,164798680,6060,6060,6060,6060,0
20240701,160300,164798680,6060,6060,6060,6060,0
20240701,160200,164798680,6060,6060,6060,6060,0
20240701,160100,164798680,6060,6060,6060,6060,0
20240701,160000,164798680,6060,6060,6060,6060,0
20240701,155900,164798680,6060,6060,6060,6060,0
20240701,155800,164798680,6060,6060,6060,6060,1237
20240701,155700,164798680,6060,6060,6060,6060,0
20240701,155600,164798680,6060,6060,6060,6060,0
20240701,155500,164798680,6060,6060,6060,6060,0
20240701,155400,164798680,6060,6060,6060,6060,0
20240701,155300,164798680,6060,6060,6060,6060,0
20240701,155200,164798680,6060,6060,6060,6060,0
20240701,155100,164798680,6060,6060,6060,6060,0
20240701,155000,164798680,6060,6060,6060,6060,0
20240701,154900,164798680,6060,6060,6060,6060,0
20240701,154800,164798680,6060,6060,6060,6060,0
20240701,154700,164798680,6060,6060,6060,6060,0
20240701,154600,164798680,6060,6060,6060,6060,0
20240701,154500,164798680,6060,6060,6060,6060,0
20240701,154400,164798680,6060,6060,6060,6060,0
20240701,154300,164798680,6060,6060,6060,6060,0
20240701,154200,164798680,6060,6060,6060,6060,0
20240701,154100,164798680,6060,6060,6060,6060,0
20240701,154000,164798680,6060,6060,6060,6060,0
20240701,153900,164798680,6060,6060,6060,6060,0
20240701,153800,164798680,6060,6060,6060,6060,0
20240701,153700,164798680,6060,6060,6060,6060,0
20240701,153600,164798680,6060,6060,6060,6060,0
20240701,153500,164798680,6060,6060,6060,6060,0
20240701,153400,164798680,6060,6060,6060,6060,0
20240701,153300,164798680,6060,6060,6060,6060,0
20240701,153200,164798680,6060,6060,6060,6060,0
20240701,153100,164798680,6060,6060,6060,6060,0
20240701,153000,164798680,6060,6060,6060,6060,1237
20240701,152900,157302460,6010,6010,6010,6010,0
20240701,152800,157302460,6010,6010,6010,6010,0
20240701,152700,157302460,6010,6010,6010,6010,0
20240701,152600,157302460,6010,6010,6010,6010,0
20240701,152500,157302460,6010,6010,6010,6010,0
20240701,152400,157302460,6010,6010,6010,6010,0
20240701,152300,157302460,6010,6010,6010,6010,0
20240701,152200,157302460,6010,6010,6010,6010,0
20240701,152100,157302460,6010,6010,6010,6010,0
20240701,152000,157302460,6010,6010,6010,6010,0
20240701,151900,157302460,6010,6010,6010,6010,23
20240701,151800,157164230,6010,6010,6010,6010,0
20240701,151700,157164230,6010,6010,6010,6010,0
20240701,151600,157164230,6010,6010,6010,6010,0
20240701,151500,157164230,6010,6010,6010,6010,115
20240701,151400,156473080,6010,6010,6010,6010,0
20240701,151300,156473080,6010,6010,6010,6010,0
20240701,151200,156473080,6010,6010,6010,6010,0
20240701,151100,156473080,6010,6010,6010,6010,5
20240701,151000,156443030,6010,6010,6010,6010,671
20240701,150900,152410320,6010,6010,6010,6010,24
20240701,150800,152266080,6010,6010,6010,6010,0
20240701,150700,152266080,6010,6010,6010,6010,0
20240701,150600,152266080,6010,6010,6010,6010,0
20240701,150500,152266080,6010,6010,6010,6010,0
20240701,150400,152266080,6010,6010,6010,6010,0
20240701,150300,152266080,6010,6010,6010,6010,0
20240701,150200,152266080,6010,6010,6010,6010,0
20240701,150100,152266080,6010,6010,6010,6010,1
20240701,150000,152260070,6000,6000,6000,6000,0
20240701,145900,152260070,6000,6000,6000,6000,0
20240701,145800,152260070,6000,6000,6000,6000,0
20240701,145700,152260070,6000,6000,6000,6000,0
20240701,145600,152260070,6000,6000,6000,6000,0
20240701,145500,152260070,6000,6000,6000,6000,0
20240701,145400,152260070,6000,6000,6000,6000,0
20240701,145300,152260070,6000,6000,6000,6000,0
20240701,145200,152260070,6000,6000,6000,6000,1044
20240701,145100,145996070,6010,6030,6040,6010,760
20240701,145000,141426130,6040,6040,6040,6040,0
20240701,144900,141426130,6040,6040,6040,6040,0
20240701,144800,141426130,6040,6040,6040,6040,200
20240701,144700,140218130,6040,6040,6040,6040,0
20240701,144600,140218130,6040,6040,6040,6040,8
20240701,144500,140169810,6030,6030,6030,6030,0
20240701,144400,140169810,6030,6030,6030,6030,0
20240701,144300,140169810,6030,6030,6030,6030,2
20240701,144200,140157750,6040,6040,6040,6040,0
20240701,144100,140157750,6040,6040,6040,6040,0
20240701,144000,140157750,6040,6040,6040,6040,0
20240701,143900,140157750,6040,6040,6040,6040,0
20240701,143800,140157750,6040,6040,6040,6040,0
20240701,143700,140157750,6040,6040,6040,6040,0
20240701,143600,140157750,6040,6040,6040,6040,0
20240701,143500,140157750,6040,6040,6040,6040,0
20240701,143400,140157750,6040,6040,6040,6040,1
20240701,143300,140151710,6040,6040,6040,6040,0
20240701,143200,140151710,6040,6040,6040,6040,0
20240701,143100,140151710,6040,6040,6040,6040,0
20240701,143000,140151710,6040,6030,6040,6030,1655
20240701,142900,130156710,6040,6040,6040,6040,0
20240701,142800,130156710,6040,6040,6040,6040,0
20240701,142700,130156710,6040,6040,6040,6040,0
20240701,142600,130156710,6040,6040,6040,6040,0
20240701,142500,130156710,6040,6030,6040,6010,108
20240701,142400,129505500,6050,6050,6050,6050,2
20240701,142300,129493400,6040,6010,6040,6010,29
20240701,142200,129318600,6010,6000,6010,6000,83
20240701,142100,128819790,6010,5990,6010,5990,198
20240701,142000,127629830,6000,6000,6000,6000,0
20240701,141900,127629830,6000,6000,6000,6000,0
20240701,141800,127629830,6000,6000,6000,6000,0
20240701,141700,127629830,6000,6000,6000,6000,5
20240701,141600,127599830,6010,6010,6010,6010,0
20240701,141500,127599830,6010,5980,6010,5980,105
20240701,141400,126969910,5990,6000,6000,5950,1878
20240701,141300,115775960,6060,6060,6060,6060,0
20240701,141200,115775960,6060,6060,6060,6060,0
20240701,141100,115775960,6060,6060,6060,6060,0
20240701,141000,115775960,6060,6060,6060,6060,0
20240701,140900,115775960,6060,6060,6060,6060,0
20240701,140800,115775960,6060,6020,6060,6020,294
20240701,140700,114003960,6030,6030,6030,6030,0
20240701,140600,114003960,6030,6000,6030,6000,124
20240701,140500,113257680,6020,6020,6020,6020,0
20240701,140400,113257680,6020,5980,6020,5980,78
20240701,140300,112790740,5970,5970,5970,5970,0
20240701,140200,112790740,5970,5970,5970,5970,0
20240701,140100,112790740,5970,5970,5970,5970,1
20240701,140000,112784770,5950,5950,5950,5950,0
20240701,135900,112784770,5950,5950,5950,5950,0
20240701,135800,112784770,5950,5950,5950,5950,0
20240701,135700,112784770,5950,5950,5950,5950,0
20240701,135600,112784770,5950,5990,5990,5950,1000
20240701,135500,106822800,6000,6000,6000,6000,0
20240701,135400,106822800,6000,6000,6000,6000,0
20240701,135300,106822800,6000,6000,6000,6000,0
20240701,135200,106822800,6000,6000,6000,6000,0
20240701,135100,106822800,6000,6000,6000,6000,0
20240701,135000,106822800,6000,6000,6000,6000,0
20240701,134900,106822800,6000,6000,6000,6000,2
20240701,134800,106810800,6000,6000,6000,6000,0
20240701,134700,106810800,6000,6000,6000,6000,130
20240701,134600,106030800,6000,6000,6000,6000,3
20240701,134500,106012800,6000,6000,6000,6000,0
20240701,134400,106012800,6000,6000,6000,6000,0
20240701,134300,106012800,6000,6000,6000,6000,0
20240701,134200,106012800,6000,6000,6000,6000,0
20240701,134100,106012800,6000,6000,6000,6000,0
20240701,134000,106012800,6000,6000,6000,6000,0
20240701,133900,106012800,6000,6000,6000,6000,0
20240701,133800,106012800,6000,6000,6000,6000,0
20240701,133700,106012800,6000,6000,6000,6000,0
20240701,133600,106012800,6000,6000,6000,6000,0
20240701,133500,106012800,6000,6000,6000,6000,500
20240701,133400,103012800,6000,6000,6000,6000,0
20240701,133300,103012800,6000,6000,6000,6000,0
20240701,133200,103012800,6000,6000,6000,6000,0
20240701,133100,103012800,6000,6000,6000,6000,0
20240701,133000,103012800,6000,6000,6000,6000,0
20240701,132900,103012800,6000,6000,6000,6000,0
20240701,132800,103012800,6000,6000,6000,6000,0
20240701,132700,103012800,6000,6000,6000,6000,0
20240701,132600,103012800,6000,6000,6000,6000,1
20240701,132500,103006800,6000,6000,6000,6000,0
20240701,132400,103006800,6000,6000,6000,6000,0
20240701,132300,103006800,6000,6000,6000,6000,0
20240701,132200,103006800,6000,6000,6000,6000,188
20240701,132100,101878800,5990,5990,5990,5990,0
20240701,132000,101878800,5990,5990,5990,5990,0
20240701,131900,101878800,5990,5990,5990,5990,0
20240701,131800,101878800,5990,5990,5990,5990,0
20240701,131700,101878800,5990,5990,5990,5990,0
20240701,131600,101878800,5990,5990,5990,5990,0
20240701,131500,101878800,5990,5990,5990,5990,0
20240701,131400,101878800,5990,5990,5990,5990,17
20240701,131300,101776970,6000,6000,6000,6000,0
20240701,131200,101776970,6000,6000,6000,6000,0
20240701,131100,101776970,6000,6000,6000,6000,0
20240701,131000,101776970,6000,5990,6000,5990,19
20240701,130900,101663150,5990,5980,5990,5980,164
20240701,130800,100680850,5970,5970,5970,5970,0
20240701,130700,100680850,5970,5970,5970,5970,0
20240701,130600,100680850,5970,5970,5970,5970,0
20240701,130500,100680850,5970,5970,5970,5970,0
20240701,130400,100680850,5970,5970,5970,5970,0
20240701,130300,100680850,5970,5970,5970,5970,1
20240701,130200,100674880,5970,5970,5970,5970,0
20240701,130100,100674880,5970,5970,5970,5970,0
20240701,130000,100674880,5970,5970,5970,5970,0
20240701,125900,100674880,5970,5970,5970,5970,0
20240701,125800,100674880,5970,5970,5970,5970,0
20240701,125700,100674880,5970,5970,5970,5970,0
20240701,125600,100674880,5970,5970,5970,5970,0
20240701,125500,100674880,5970,5970,5970,5970,440
20240701,125400,98048080,5970,5970,5970,5970,0
20240701,125300,98048080,5970,5970,5970,5970,0
20240701,125200,98048080,5970,5970,5970,5970,0
20240701,125100,98048080,5970,5970,5970,5970,0
20240701,125000,98048080,5970,5970,5970,5970,0
20240701,124900,98048080,5970,5970,5970,5970,0
20240701,124800,98048080,5970,5970,5970,5970,229
20240701,124700,96680950,5960,5960,5960,5960,0
20240701,124600,96680950,5960,5960,5960,5960,0
20240701,124500,96680950,5960,5960,5960,5960,0
20240701,124400,96680950,5960,5960,5960,5960,0
20240701,124300,96680950,5960,5960,5960,5960,0
20240701,124200,96680950,5960,5960,5960,5960,0
20240701,124100,96680950,5960,5970,5970,5960,340
20240701,124000,94652550,5990,5990,5990,5990,0
20240701,123900,94652550,5990,5990,5990,5990,0
20240701,123800,94652550,5990,5990,5990,5990,0
20240701,123700,94652550,5990,5990,5990,5990,0
20240701,123600,94652550,5990,5990,5990,5990,0
20240701,123500,94652550,5990,5990,5990,5990,0
20240701,123400,94652550,5990,5970,5990,5970,38
20240701,123300,94424950,5990,5990,5990,5990,0
20240701,123200,94424950,5990,5990,5990,5990,0
20240701,123100,94424950,5990,5990,5990,5990,0
20240701,123000,94424950,5990,5990,5990,5990,0
20240701,122900,94424950,5990,5970,5990,5970,14
20240701,122800,94341230,5950,5950,5950,5950,0
20240701,122700,94341230,5950,5950,5950,5950,0
20240701,122600,94341230,5950,5950,5950,5950,0
20240701,122500,94341230,5950,5950,5950,5950,0
20240701,122400,94341230,5950,5950,5950,5950,0
20240701,122300,94341230,5950,5950,5950,5950,0
20240701,122200,94341230,5950,5950,5950,5950,0
20240701,122100,94341230,5950,5950,5950,5950,0
20240701,122000,94341230,5950,5950,5950,5950,0
20240701,121900,94341230,5950,5950,5950,5950,0
20240701,121800,94341230,5950,5950,5950,5950,0
20240701,121700,94341230,5950,5950,5950,5950,130
20240701,121600,93567730,5950,5980,5980,5950,1505
20240701,121500,84605470,5980,5980,5980,5980,0
20240701,121400,84605470,5980,5980,5980,5980,0
20240701,121300,84605470,5980,5980,5980,5980,0
20240701,121200,84605470,5980,5980,5980,5980,0
20240701,121100,84605470,5980,5980,5980,5980,100
20240701,121000,84007470,5980,5980,5980,5980,165
20240701,120900,83020770,5980,5980,5980,5980,4
20240701,120800,82996850,5970,5970,5970,5970,0
20240701,120700,82996850,5970,5970,5970,5970,117
20240701,120600,82298360,5960,5960,5960,5960,1
20240701,120500,82292400,5960,5960,5960,5960,0
20240701,120400,82292400,5960,5960,5960,5960,0
20240701,120300,82292400,5960,5960,5960,5960,20
20240701,120200,82173200,5960,5960,5960,5960,0
20240701,120100,82173200,5960,5960,5960,5960,0
20240701,120000,82173200,5960,5960,5960,5960,0
20240701,115900,82173200,5960,5960,5960,5960,0
20240701,115800,82173200,5960,5960,5960,5960,0
20240701,115700,82173200,5960,5960,5960,5960,0
20240701,115600,82173200,5960,5960,5960,5960,0
20240701,115500,82173200,5960,5960,5960,5960,0
20240701,115400,82173200,5960,5960,5960,5960,0
20240701,115300,82173200,5960,5960,5960,5960,1
20240701,115200,82167240,5960,5960,5960,5960,0
20240701,115100,82167240,5960,5960,5960,5960,0
20240701,115000,82167240,5960,5950,5960,5950,121
20240701,114900,81447280,5960,5960,5960,5960,0
20240701,114800,81447280,5960,5960,5960,5960,0
20240701,114700,81447280,5960,5960,5960,5960,0
20240701,114600,81447280,5960,5960,5960,5960,0
20240701,114500,81447280,5960,5960,5960,5960,0
20240701,114400,81447280,5960,5960,5960,5960,0
20240701,114300,81447280,5960,5960,5960,5960,0
20240701,114200,81447280,5960,5960,5960,5960,31
20240701,114100,81262520,5970,5970,5970,5970,0
20240701,114000,81262520,5970,5950,5970,5950,4
20240701,113900,81238700,5970,5970,5970,5970,0
20240701,113800,81238700,5970,5970,5970,5970,0
20240701,113700,81238700,5970,5970,5970,5970,0
20240701,113600,81238700,5970,5970,5970,5970,33
20240701,113500,81041690,5960,5960,5960,5960,0
20240701,113400,81041690,5960,5960,5960,5960,70
20240701,113300,80624490,5960,5960,5960,5960,75
20240701,113200,80177490,5960,5960,5960,5960,120
20240701,113100,79462290,5960,5960,5960,5960,61
20240701,113000,79098730,5950,5950,5950,5950,0
20240701,112900,79098730,5950,5950,5950,5950,0
20240701,112800,79098730,5950,5950,5950,5950,0
20240701,112700,79098730,5950,5950,5950,5950,0
20240701,112600,79098730,5950,5950,5950,5950,0
20240701,112500,79098730,5950,5950,5950,5950,0
20240701,112400,79098730,5950,5950,5950,5950,0
20240701,112300,79098730,5950,5950,5950,5950,101
20240701,112200,78497780,5940,5940,5940,5940,0
20240701,112100,78497780,5940,5940,5940,5940,2
20240701,112000,78485900,5920,5940,5940,5920,1310
20240701,111900,70727840,5950,5950,5950,5950,778
20240701,111800,66098740,5950,5960,5970,5950,519
20240701,111700,63006090,5970,5970,5970,5970,0
20240701,111600,63006090,5970,5970,5970,5970,0
20240701,111500,63006090,5970,5970,5970,5970,50
20240701,111400,62707590,5980,5980,5980,5980,677
20240701,111300,58659130,5990,5990,5990,5990,1
20240701,111200,58653140,5990,5990,5990,5990,0
20240701,111100,58653140,5990,5990,5990,5990,0
20240701,111000,58653140,5990,5990,5990,5990,0
20240701,110900,58653140,5990,5990,5990,5990,0
20240701,110800,58653140,5990,5990,5990,5990,0
20240701,110700,58653140,5990,5980,5990,5980,41
20240701,110600,58407560,5990,5980,5990,5980,148
20240701,110500,57521520,6000,6000,6000,6000,0
20240701,110400,57521520,6000,6000,6000,6000,0
20240701,110300,57521520,6000,6000,6000,6000,0
20240701,110200,57521520,6000,6000,6000,6000,0
20240701,110100,57521520,6000,6000,6000,6000,30
20240701,110000,57341520,6000,6000,6000,6000,0
20240701,105900,57341520,6000,6000,6000,6000,1
20240701,105800,57335520,5990,5990,5990,5990,0
20240701,105700,57335520,5990,5990,5990,5990,200
20240701,105600,56137520,5990,5990,5990,5990,0
20240701,105500,56137520,5990,5990,5990,5990,0
20240701,105400,56137520,5990,5990,5990,5990,0
20240701,105300,56137520,5990,5990,5990,5990,34
20240701,105200,55933860,6000,6000,6000,6000,2158
20240701,105100,42985860,6010,6010,6010,6010,0
20240701,105000,42985860,6010,6010,6010,6010,533
20240701,104900,39782530,6020,6020,6020,6020,0
20240701,104800,39782530,6020,6020,6020,6020,0
20240701,104700,39782530,6020,6020,6020,6020,0
20240701,104600,39782530,6020,6020,6020,6020,21
20240701,104500,39656110,6020,6020,6020,6020,600
20240701,104400,36044110,6030,6030,6030,6030,0
20240701,104300,36044110,6030,6030,6030,6030,0
20240701,104200,36044110,6030,6030,6030,6030,0
20240701,104100,36044110,6030,6030,6030,6030,0
20240701,104000,36044110,6030,6030,6030,6030,0
20240701,103900,36044110,6030,6030,6030,6030,0
20240701,103800,36044110,6030,6030,6030,6030,0
20240701,103700,36044110,6030,6030,6030,6030,0
20240701,103600,36044110,6030,6030,6030,6030,0
20240701,103500,36044110,6030,6030,6030,6030,0
20240701,103400,36044110,6030,6030,6030,6030,0
20240701,103300,36044110,6030,6030,6030,6030,0
20240701,103200,36044110,6030,6030,6030,6030,0
20240701,103100,36044110,6030,6030,6030,6030,0
20240701,103000,36044110,6030,6030,6030,6030,0
20240701,102900,36044110,6030,6030,6030,6030,0
20240701,102800,36044110,6030,6030,6030,6030,0
20240701,102700,36044110,6030,6030,6030,6030,269
20240701,102600,34422040,6050,6050,6050,6050,0
20240701,102500,34422040,6050,6050,6050,6050,0
20240701,102400,34422040,6050,6050,6050,6050,0
20240701,102300,34422040,6050,6050,6050,6050,0
20240701,102200,34422040,6050,6050,6050,6050,2
20240701,102100,34409940,6060,6060,6060,6060,2
20240701,102000,34397820,6060,6060,6060,6060,102
20240701,101900,33779700,6070,6070,6070,6070,24
20240701,101800,33634020,6070,6070,6070,6070,1
20240701,101700,33627950,6040,6050,6060,6040,1084
20240701,101600,27079580,6040,6040,6040,6040,0
20240701,101500,27079580,6040,6040,6040,6040,16
20240701,101400,26982940,6040,6040,6040,6040,1
20240701,101300,26976900,6030,6030,6030,6030,0
20240701,101200,26976900,6030,6030,6030,6030,0
20240701,101100,26976900,6030,6030,6030,6030,0
20240701,101000,26976900,6030,6030,6030,6030,1
20240701,100900,26970870,6030,6030,6030,6030,0
20240701,100800,26970870,6030,6030,6030,6030,0
20240701,100700,26970870,6030,6030,6030,6030,0
20240701,100600,26970870,6030,6030,6030,6030,1
20240701,100500,26964840,6030,6030,6030,6030,0
20240701,100400,26964840,6030,6030,6030,6030,0
20240701,100300,26964840,6030,6030,6030,6030,0
20240701,100200,26964840,6030,6040,6050,6030,257
20240701,100100,25415060,6030,6030,6030,6030,2
20240701,100000,25403000,6030,6030,6030,6030,0
20240701,095900,25403000,6030,6030,6030,6030,57
20240701,095800,25059290,6030,6030,6030,6030,0
20240701,095700,25059290,6030,6030,6030,6030,0
20240701,095600,25059290,6030,6030,6030,6030,0
20240701,095500,25059290,6030,6030,6030,6030,1
20240701,095400,25053260,6040,6040,6040,6040,0
20240701,095300,25053260,6040,6040,6040,6040,0
20240701,095200,25053260,6040,6040,6040,6040,3
20240701,095100,25035140,6040,6040,6040,6040,0
20240701,095000,25035140,6040,6040,6040,6040,0
20240701,094900,25035140,6040,6040,6040,6040,0
20240701,094800,25035140,6040,6040,6040,6040,0
20240701,094700,25035140,6040,6040,6040,6040,0
20240701,094600,25035140,6040,6040,6040,6040,0
20240701,094500,25035140,6040,6040,6040,6040,0
20240701,094400,25035140,6040,6040,6040,6040,0
20240701,094300,25035140,6040,6040,6040,6040,491
20240701,094200,22069500,6040,6040,6040,6040,1
20240701,094100,22063460,6040,6040,6040,6040,0
20240701,094000,22063460,6040,6040,6040,6040,12
20240701,093900,21990980,6040,6040,6040,6040,0
20240701,093800,21990980,6040,6040,6040,6040,0
20240701,093700,21990980,6040,6040,6040,6040,72
20240701,093600,21556100,6040,6040,6040,6040,8
20240701,093500,21507780,6040,6040,6040,6040,0
20240701,093400,21507780,6040,6030,6040,6030,48
20240701,093300,21218060,6030,6030,6030,6030,20
20240701,093200,21097460,6030,6030,6030,6030,20
20240701,093100,20976860,6040,6030,6040,6030,37
20240701,093000,20753580,6040,6040,6040,6040,1
20240701,092900,20747540,6040,6040,6040,6040,277
20240701,092800,19074460,6050,6050,6050,6050,0
20240701,092700,19074460,6050,6050,6050,6050,5
20240701,092600,19044210,6040,6040,6040,6040,6
20240701,092500,19007970,6050,6050,6050,6050,0
20240701,092400,19007970,6050,6050,6050,6050,0
20240701,092300,19007970,6050,6050,6050,6050,0
20240701,092200,19007970,6050,6050,6050,6050,0
20240701,092100,19007970,6050,6050,6050,6050,493
20240701,092000,16025320,6080,6080,6080,6080,0
20240701,091900,16025320,6080,6080,6080,6080,0
20240701,091800,16025320,6080,6080,6080,6080,3
20240701,091700,16007080,6080,6080,6080,6080,7
20240701,091600,15964520,6090,6090,6090,6090,0
20240701,091500,15964520,6090,6090,6090,6090,0
20240701,091400,15964520,6090,6090,6090,6090,0
20240701,091300,15964520,6090,6050,6090,6050,162
20240701,091200,14980370,6030,6040,6040,6030,228
20240701,091100,13604780,6040,6040,6040,6040,0
20240701,091000,13604780,6040,6040,6040,6040,20
20240701,090900,13483980,6040,6030,6040,6030,148
20240701,090800,12590730,6010,6010,6010,6010,0
20240701,090700,12590730,6010,6010,6010,6010,100
20240701,090600,11989730,6030,6030,6030,6030,0
20240701,090500,11989730,6030,6030,6030,6030,0
20240701,090400,11989730,6030,6030,6030,6030,0
20240701,090300,11989730,6030,6030,6030,6030,0
20240701,090200,11989730,6030,6020,6030,6020,466
20240701,090100,9179900,6020,6000,6020,5980,542
20240701,090000,5932730,6040,6010,6040,6010,987