KissMeData/044450/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,193100,1124431120,8660,8660,8660,8660,2976
20240701,193000,1124431120,8660,8660,8660,8660,0
20240701,192900,1124431120,8660,8660,8660,8660,0
20240701,192800,1124431120,8660,8660,8660,8660,0
20240701,192700,1124431120,8660,8660,8660,8660,0
20240701,192600,1124431120,8660,8660,8660,8660,0
20240701,192500,1124431120,8660,8660,8660,8660,0
20240701,192400,1124431120,8660,8660,8660,8660,0
20240701,192300,1124431120,8660,8660,8660,8660,0
20240701,192200,1124431120,8660,8660,8660,8660,0
20240701,192100,1124431120,8660,8660,8660,8660,0
20240701,192000,1124431120,8660,8660,8660,8660,0
20240701,191900,1124431120,8660,8660,8660,8660,0
20240701,191800,1124431120,8660,8660,8660,8660,0
20240701,191700,1124431120,8660,8660,8660,8660,0
20240701,191600,1124431120,8660,8660,8660,8660,0
20240701,191500,1124431120,8660,8660,8660,8660,0
20240701,191400,1124431120,8660,8660,8660,8660,0
20240701,191300,1124431120,8660,8660,8660,8660,0
20240701,191200,1124431120,8660,8660,8660,8660,0
20240701,191100,1124431120,8660,8660,8660,8660,0
20240701,191000,1124431120,8660,8660,8660,8660,0
20240701,190900,1124431120,8660,8660,8660,8660,0
20240701,190800,1124431120,8660,8660,8660,8660,0
20240701,190700,1124431120,8660,8660,8660,8660,0
20240701,190600,1124431120,8660,8660,8660,8660,0
20240701,190500,1124431120,8660,8660,8660,8660,0
20240701,190400,1124431120,8660,8660,8660,8660,0
20240701,190300,1124431120,8660,8660,8660,8660,0
20240701,190200,1124431120,8660,8660,8660,8660,0
20240701,190100,1124431120,8660,8660,8660,8660,2976
20240701,190000,1124431120,8660,8660,8660,8660,0
20240701,185900,1124431120,8660,8660,8660,8660,0
20240701,185800,1124431120,8660,8660,8660,8660,0
20240701,185700,1124431120,8660,8660,8660,8660,0
20240701,185600,1124431120,8660,8660,8660,8660,0
20240701,185500,1124431120,8660,8660,8660,8660,0
20240701,185400,1124431120,8660,8660,8660,8660,0
20240701,185300,1124431120,8660,8660,8660,8660,0
20240701,185200,1124431120,8660,8660,8660,8660,0
20240701,185100,1124431120,8660,8660,8660,8660,0
20240701,185000,1124431120,8660,8660,8660,8660,0
20240701,184900,1124431120,8660,8660,8660,8660,0
20240701,184800,1124431120,8660,8660,8660,8660,0
20240701,184700,1124431120,8660,8660,8660,8660,0
20240701,184600,1124431120,8660,8660,8660,8660,0
20240701,184500,1124431120,8660,8660,8660,8660,0
20240701,184400,1124431120,8660,8660,8660,8660,0
20240701,184300,1124431120,8660,8660,8660,8660,0
20240701,184200,1124431120,8660,8660,8660,8660,0
20240701,184100,1124431120,8660,8660,8660,8660,0
20240701,184000,1124431120,8660,8660,8660,8660,0
20240701,183900,1124431120,8660,8660,8660,8660,0
20240701,183800,1124431120,8660,8660,8660,8660,0
20240701,183700,1124431120,8660,8660,8660,8660,0
20240701,183600,1124431120,8660,8660,8660,8660,0
20240701,183500,1124431120,8660,8660,8660,8660,0
20240701,183400,1124431120,8660,8660,8660,8660,0
20240701,183300,1124431120,8660,8660,8660,8660,0
20240701,183200,1124431120,8660,8660,8660,8660,0
20240701,183100,1124431120,8660,8660,8660,8660,2976
20240701,183000,1124431120,8660,8660,8660,8660,0
20240701,182900,1124431120,8660,8660,8660,8660,0
20240701,182800,1124431120,8660,8660,8660,8660,0
20240701,182700,1124431120,8660,8660,8660,8660,0
20240701,182600,1124431120,8660,8660,8660,8660,0
20240701,182500,1124431120,8660,8660,8660,8660,0
20240701,182400,1124431120,8660,8660,8660,8660,0
20240701,182300,1124431120,8660,8660,8660,8660,0
20240701,182200,1124431120,8660,8660,8660,8660,0
20240701,182100,1124431120,8660,8660,8660,8660,0
20240701,182000,1124431120,8660,8660,8660,8660,0
20240701,181900,1124431120,8660,8660,8660,8660,0
20240701,181800,1124431120,8660,8660,8660,8660,0
20240701,181700,1124431120,8660,8660,8660,8660,0
20240701,181600,1124431120,8660,8660,8660,8660,0
20240701,181500,1124431120,8660,8660,8660,8660,0
20240701,181400,1124431120,8660,8660,8660,8660,0
20240701,181300,1124431120,8660,8660,8660,8660,0
20240701,181200,1124431120,8660,8660,8660,8660,0
20240701,181100,1124431120,8660,8660,8660,8660,0
20240701,181000,1124431120,8660,8660,8660,8660,0
20240701,180900,1124431120,8660,8660,8660,8660,0
20240701,180800,1124431120,8660,8660,8660,8660,0
20240701,180700,1124431120,8660,8660,8660,8660,0
20240701,180600,1124431120,8660,8660,8660,8660,0
20240701,180500,1124431120,8660,8660,8660,8660,0
20240701,180400,1124431120,8660,8660,8660,8660,0
20240701,180300,1124431120,8660,8660,8660,8660,0
20240701,180200,1124431120,8660,8660,8660,8660,0
20240701,180100,1124431120,8660,8660,8660,8660,2976
20240701,180000,1124431120,8660,8660,8660,8660,0
20240701,175900,1124431120,8660,8660,8660,8660,0
20240701,175800,1124431120,8660,8660,8660,8660,0
20240701,175700,1124431120,8660,8660,8660,8660,0
20240701,175600,1124431120,8660,8660,8660,8660,0
20240701,175500,1124431120,8660,8660,8660,8660,0
20240701,175400,1124431120,8660,8660,8660,8660,0
20240701,175300,1124431120,8660,8660,8660,8660,0
20240701,175200,1124431120,8660,8660,8660,8660,0
20240701,175100,1124431120,8660,8660,8660,8660,0
20240701,175000,1124431120,8660,8660,8660,8660,0
20240701,174900,1124431120,8660,8660,8660,8660,0
20240701,174800,1124431120,8660,8660,8660,8660,0
20240701,174700,1124431120,8660,8660,8660,8660,0
20240701,174600,1124431120,8660,8660,8660,8660,0
20240701,174500,1124431120,8660,8660,8660,8660,0
20240701,174400,1124431120,8660,8660,8660,8660,0
20240701,174300,1124431120,8660,8660,8660,8660,0
20240701,174200,1124431120,8660,8660,8660,8660,0
20240701,174100,1124431120,8660,8660,8660,8660,0
20240701,174000,1124431120,8660,8660,8660,8660,0
20240701,173900,1124431120,8660,8660,8660,8660,0
20240701,173800,1124431120,8660,8660,8660,8660,0
20240701,173700,1124431120,8660,8660,8660,8660,0
20240701,173600,1124431120,8660,8660,8660,8660,0
20240701,173500,1124431120,8660,8660,8660,8660,0
20240701,173400,1124431120,8660,8660,8660,8660,0
20240701,173300,1124431120,8660,8660,8660,8660,0
20240701,173200,1124431120,8660,8660,8660,8660,0
20240701,173100,1124431120,8660,8660,8660,8660,2976
20240701,173000,1124431120,8660,8660,8660,8660,0
20240701,172900,1124431120,8660,8660,8660,8660,0
20240701,172800,1124431120,8660,8660,8660,8660,0
20240701,172700,1124431120,8660,8660,8660,8660,0
20240701,172600,1124431120,8660,8660,8660,8660,0
20240701,172500,1124431120,8660,8660,8660,8660,0
20240701,172400,1124431120,8660,8660,8660,8660,0
20240701,172300,1124431120,8660,8660,8660,8660,0
20240701,172200,1124431120,8660,8660,8660,8660,0
20240701,172100,1124431120,8660,8660,8660,8660,0
20240701,172000,1124431120,8660,8660,8660,8660,0
20240701,171900,1124431120,8660,8660,8660,8660,0
20240701,171800,1124431120,8660,8660,8660,8660,0
20240701,171700,1124431120,8660,8660,8660,8660,0
20240701,171600,1124431120,8660,8660,8660,8660,0
20240701,171500,1124431120,8660,8660,8660,8660,0
20240701,171400,1124431120,8660,8660,8660,8660,0
20240701,171300,1124431120,8660,8660,8660,8660,0
20240701,171200,1124431120,8660,8660,8660,8660,0
20240701,171100,1124431120,8660,8660,8660,8660,0
20240701,171000,1124431120,8660,8660,8660,8660,0
20240701,170900,1124431120,8660,8660,8660,8660,0
20240701,170800,1124431120,8660,8660,8660,8660,0
20240701,170700,1124431120,8660,8660,8660,8660,0
20240701,170600,1124431120,8660,8660,8660,8660,0
20240701,170500,1124431120,8660,8660,8660,8660,0
20240701,170400,1124431120,8660,8660,8660,8660,0
20240701,170300,1124431120,8660,8660,8660,8660,0
20240701,170200,1124431120,8660,8660,8660,8660,0
20240701,170100,1124431120,8660,8660,8660,8660,2976
20240701,170000,1124431120,8660,8660,8660,8660,0
20240701,165900,1124431120,8660,8660,8660,8660,0
20240701,165800,1124431120,8660,8660,8660,8660,0
20240701,165700,1124431120,8660,8660,8660,8660,0
20240701,165600,1124431120,8660,8660,8660,8660,0
20240701,165500,1124431120,8660,8660,8660,8660,0
20240701,165400,1124431120,8660,8660,8660,8660,0
20240701,165300,1124431120,8660,8660,8660,8660,0
20240701,165200,1124431120,8660,8660,8660,8660,0
20240701,165100,1124431120,8660,8660,8660,8660,0
20240701,165000,1124431120,8660,8660,8660,8660,0
20240701,164900,1124431120,8660,8660,8660,8660,0
20240701,164800,1124431120,8660,8660,8660,8660,0
20240701,164700,1124431120,8660,8660,8660,8660,0
20240701,164600,1124431120,8660,8660,8660,8660,0
20240701,164500,1124431120,8660,8660,8660,8660,0
20240701,164400,1124431120,8660,8660,8660,8660,0
20240701,164300,1124431120,8660,8660,8660,8660,0
20240701,164200,1124431120,8660,8660,8660,8660,0
20240701,164100,1124431120,8660,8660,8660,8660,0
20240701,164000,1124431120,8660,8660,8660,8660,0
20240701,163900,1124431120,8660,8660,8660,8660,0
20240701,163800,1124431120,8660,8660,8660,8660,0
20240701,163700,1124431120,8660,8660,8660,8660,0
20240701,163600,1124431120,8660,8660,8660,8660,0
20240701,163500,1124431120,8660,8660,8660,8660,0
20240701,163400,1124431120,8660,8660,8660,8660,0
20240701,163300,1124431120,8660,8660,8660,8660,0
20240701,163200,1124431120,8660,8660,8660,8660,0
20240701,163100,1124431120,8660,8660,8660,8660,2976
20240701,163000,1124431120,8660,8660,8660,8660,0
20240701,162900,1124431120,8660,8660,8660,8660,0
20240701,162800,1124431120,8660,8660,8660,8660,0
20240701,162700,1124431120,8660,8660,8660,8660,0
20240701,162600,1124431120,8660,8660,8660,8660,0
20240701,162500,1124431120,8660,8660,8660,8660,0
20240701,162400,1124431120,8660,8660,8660,8660,0
20240701,162300,1124431120,8660,8660,8660,8660,0
20240701,162200,1124431120,8660,8660,8660,8660,0
20240701,162100,1124431120,8660,8660,8660,8660,0
20240701,162000,1124431120,8660,8660,8660,8660,0
20240701,161900,1124431120,8660,8660,8660,8660,0
20240701,161800,1124431120,8660,8660,8660,8660,0
20240701,161700,1124431120,8660,8660,8660,8660,0
20240701,161600,1124431120,8660,8660,8660,8660,0
20240701,161500,1124431120,8660,8660,8660,8660,0
20240701,161400,1124431120,8660,8660,8660,8660,0
20240701,161300,1124431120,8660,8660,8660,8660,0
20240701,161200,1124431120,8660,8660,8660,8660,0
20240701,161100,1124431120,8660,8660,8660,8660,0
20240701,161000,1124431120,8660,8660,8660,8660,0
20240701,160900,1124431120,8660,8660,8660,8660,0
20240701,160800,1124431120,8660,8660,8660,8660,0
20240701,160700,1124431120,8660,8660,8660,8660,0
20240701,160600,1124431120,8660,8660,8660,8660,0
20240701,160500,1124431120,8660,8660,8660,8660,0
20240701,160400,1124431120,8660,8660,8660,8660,0
20240701,160300,1124431120,8660,8660,8660,8660,0
20240701,160200,1124431120,8660,8660,8660,8660,0
20240701,160100,1124431120,8660,8660,8660,8660,2976
20240701,160000,1124431120,8660,8660,8660,8660,0
20240701,155900,1124431120,8660,8660,8660,8660,0
20240701,155800,1124431120,8660,8660,8660,8660,0
20240701,155700,1124431120,8660,8660,8660,8660,0
20240701,155600,1124431120,8660,8660,8660,8660,0
20240701,155500,1124431120,8660,8660,8660,8660,0
20240701,155400,1124431120,8660,8660,8660,8660,0
20240701,155300,1124431120,8660,8660,8660,8660,0
20240701,155200,1124431120,8660,8660,8660,8660,0
20240701,155100,1124431120,8660,8660,8660,8660,0
20240701,155000,1124431120,8660,8660,8660,8660,0
20240701,154900,1124431120,8660,8660,8660,8660,0
20240701,154800,1124431120,8660,8660,8660,8660,0
20240701,154700,1124431120,8660,8660,8660,8660,0
20240701,154600,1124431120,8660,8660,8660,8660,0
20240701,154500,1124431120,8660,8660,8660,8660,0
20240701,154400,1124431120,8660,8660,8660,8660,0
20240701,154300,1124431120,8660,8660,8660,8660,0
20240701,154200,1124431120,8660,8660,8660,8660,0
20240701,154100,1124431120,8660,8660,8660,8660,0
20240701,154000,1124431120,8660,8660,8660,8660,0
20240701,153900,1124431120,8660,8660,8660,8660,0
20240701,153800,1124431120,8660,8660,8660,8660,0
20240701,153700,1124431120,8660,8660,8660,8660,0
20240701,153600,1124431120,8660,8660,8660,8660,0
20240701,153500,1124431120,8660,8660,8660,8660,0
20240701,153400,1124431120,8660,8660,8660,8660,0
20240701,153300,1124431120,8660,8660,8660,8660,0
20240701,153200,1124431120,8660,8660,8660,8660,0
20240701,153100,1124431120,8660,8660,8660,8660,2976
20240701,153000,1124431120,8660,8660,8660,8660,2976
20240701,152900,1098658960,8630,8630,8630,8630,0
20240701,152800,1098658960,8630,8630,8630,8630,0
20240701,152700,1098658960,8630,8630,8630,8630,0
20240701,152600,1098658960,8630,8630,8630,8630,0
20240701,152500,1098658960,8630,8630,8630,8630,0
20240701,152400,1098658960,8630,8630,8630,8630,0
20240701,152300,1098658960,8630,8630,8630,8630,0
20240701,152200,1098658960,8630,8630,8630,8630,0
20240701,152100,1098658960,8630,8630,8630,8630,0
20240701,152000,1098658960,8630,8630,8630,8630,0
20240701,151900,1098658960,8630,8630,8630,8630,103
20240701,151800,1097770070,8630,8640,8640,8630,206
20240701,151700,1095990850,8630,8640,8640,8630,98
20240701,151600,1095145100,8630,8630,8630,8630,1
20240701,151500,1095136470,8630,8630,8640,8630,223
20240701,151400,1093211760,8640,8640,8640,8640,10
20240701,151300,1093125360,8640,8640,8640,8640,13
20240701,151200,1093013040,8640,8630,8640,8630,237
20240701,151100,1090967660,8630,8650,8650,8630,5080
20240701,151000,1047089930,8650,8640,8650,8640,148
20240701,150900,1045811020,8650,8650,8650,8650,15
20240701,150800,1045681270,8650,8660,8660,8650,143
20240701,150700,1044444310,8660,8650,8660,8650,256
20240701,150600,1042229850,8660,8660,8660,8660,0
20240701,150500,1042229850,8660,8660,8660,8660,117
20240701,150400,1041216630,8660,8660,8660,8660,0
20240701,150300,1041216630,8660,8660,8660,8660,38
20240701,150200,1040887550,8660,8660,8660,8660,6
20240701,150100,1040835590,8650,8650,8650,8650,1
20240701,150000,1040826940,8650,8650,8650,8640,538
20240701,145900,1036174470,8650,8650,8650,8650,6
20240701,145800,1036122570,8640,8640,8640,8640,25
20240701,145700,1035906570,8650,8650,8650,8650,7
20240701,145600,1035846020,8640,8640,8640,8640,0
20240701,145500,1035846020,8640,8640,8640,8640,1
20240701,145400,1035837380,8650,8640,8650,8640,33
20240701,145300,1035552200,8640,8640,8640,8640,1
20240701,145200,1035543560,8640,8650,8650,8640,29
20240701,145100,1035292940,8660,8660,8660,8660,0
20240701,145000,1035292940,8660,8650,8660,8650,26
20240701,144900,1035067930,8670,8670,8670,8670,0
20240701,144800,1035067930,8670,8660,8670,8660,100
20240701,144700,1034201920,8670,8670,8670,8670,0
20240701,144600,1034201920,8670,8670,8670,8670,0
20240701,144500,1034201920,8670,8630,8670,8630,896
20240701,144400,1026439350,8620,8630,8630,8620,608
20240701,144300,1021198320,8630,8630,8630,8630,300
20240701,144200,1018609320,8630,8630,8630,8630,9
20240701,144100,1018531650,8630,8630,8630,8630,7
20240701,144000,1018471240,8620,8630,8630,8620,611
20240701,143900,1013199480,8630,8630,8630,8630,554
20240701,143800,1008418460,8630,8630,8630,8620,285
20240701,143700,1005958920,8630,8630,8630,8630,10
20240701,143600,1005872620,8630,8630,8630,8630,6
20240701,143500,1005820840,8620,8620,8620,8620,82
20240701,143400,1005114000,8610,8620,8620,8610,90
20240701,143300,1004338210,8620,8610,8620,8610,361
20240701,143200,1001229400,8620,8620,8620,8620,65
20240701,143100,1000669100,8620,8620,8630,8620,64
20240701,143000,1000117360,8630,8630,8630,8630,36
20240701,142900,999806680,8630,8630,8630,8620,157
20240701,142800,998451790,8610,8610,8610,8610,8
20240701,142700,998382910,8610,8610,8610,8610,1
20240701,142600,998374300,8620,8630,8630,8620,97
20240701,142500,997538090,8630,8630,8630,8630,32
20240701,142400,997261930,8620,8620,8620,8620,2
20240701,142300,997244690,8630,8620,8630,8620,7
20240701,142200,997184290,8620,8620,8620,8620,0
20240701,142100,997184290,8620,8630,8630,8620,2
20240701,142000,997167040,8610,8620,8620,8610,49
20240701,141900,996744840,8620,8620,8620,8620,2
20240701,141800,996727600,8610,8620,8620,8610,8
20240701,141700,996658650,8620,8620,8620,8620,1
20240701,141600,996650030,8610,8620,8620,8610,32
20240701,141500,996374340,8630,8620,8630,8620,7
20240701,141400,996313940,8630,8620,8630,8620,84
20240701,141300,995589850,8620,8620,8620,8610,29
20240701,141200,995339890,8620,8610,8620,8610,2
20240701,141100,995322660,8620,8620,8620,8620,30
20240701,141000,995064060,8620,8620,8620,8610,31
20240701,140900,994797050,8610,8610,8610,8610,2
20240701,140800,994779830,8620,8620,8620,8620,7
20240701,140700,994719490,8610,8610,8620,8600,409
20240701,140600,991197810,8600,8600,8600,8600,4
20240701,140500,991163410,8610,8610,8610,8600,1061
20240701,140400,982028740,8610,8610,8610,8600,64
20240701,140300,981478270,8610,8620,8620,8610,213
20240701,140200,979643680,8610,8620,8620,8610,839
20240701,140100,972417850,8630,8630,8630,8630,3936
20240701,140000,938450170,8640,8640,8640,8640,6
20240701,135900,938398330,8640,8640,8640,8640,1
20240701,135800,938389690,8630,8650,8650,8630,13857
20240701,135700,818770140,8660,8660,8660,8660,7
20240701,135600,818709520,8650,8650,8650,8650,181
20240701,135500,817143870,8660,8650,8660,8650,9
20240701,135400,817065950,8650,8650,8650,8650,0
20240701,135300,817065950,8650,8660,8660,8650,1050
20240701,135200,807972960,8670,8660,8670,8660,8
20240701,135100,807903620,8670,8670,8670,8670,1
20240701,135000,807894950,8660,8670,8670,8660,16
20240701,134900,807756320,8660,8660,8660,8660,0
20240701,134800,807756320,8660,8670,8670,8660,235
20240701,134700,805721200,8670,8670,8670,8660,16
20240701,134600,805582570,8670,8670,8670,8670,17
20240701,134500,805435180,8670,8680,8680,8670,6
20240701,134400,805383110,8680,8670,8680,8670,8
20240701,134300,805313690,8680,8680,8680,8680,1
20240701,134200,805305010,8680,8670,8680,8670,2
20240701,134100,805287660,8670,8660,8670,8660,132
20240701,134000,804144240,8670,8670,8670,8670,26
20240701,133900,803918820,8670,8670,8670,8660,27
20240701,133800,803684760,8670,8680,8680,8670,88
20240701,133700,802921780,8670,8680,8680,8670,9
20240701,133600,802843690,8670,8670,8670,8670,1
20240701,133500,802835020,8670,8670,8670,8670,58
20240701,133400,802332160,8680,8680,8680,8680,8
20240701,133300,802262720,8680,8680,8680,8680,20
20240701,133200,802089120,8670,8680,8680,8670,108
20240701,133100,801152700,8680,8680,8680,8680,13
20240701,133000,801039860,8680,8690,8690,8680,3
20240701,132900,801013810,8680,8680,8680,8680,4
20240701,132800,800979090,8670,8670,8670,8670,36
20240701,132700,800666970,8680,8680,8680,8680,0
20240701,132600,800666970,8680,8680,8680,8680,6
20240701,132500,800614890,8660,8690,8690,8660,365
20240701,132400,797449730,8690,8690,8690,8690,6
20240701,132300,797397590,8680,8680,8680,8680,1
20240701,132200,797388910,8680,8680,8680,8680,23
20240701,132100,797189270,8680,8680,8680,8680,1
20240701,132000,797180590,8690,8690,8690,8690,1
20240701,131900,797171900,8670,8670,8670,8670,5
20240701,131800,797128550,8700,8700,8700,8660,211
20240701,131700,795296670,8710,8700,8710,8700,21
20240701,131600,795113770,8700,8700,8700,8690,100
20240701,131500,794243790,8700,8700,8700,8700,20
20240701,131400,794069790,8690,8690,8690,8690,3
20240701,131300,794043720,8700,8680,8700,8680,11
20240701,131200,793948070,8690,8690,8690,8690,1
20240701,131100,793939380,8700,8660,8700,8660,16
20240701,131000,793800780,8700,8700,8700,8700,0
20240701,130900,793800780,8700,8680,8710,8680,246
20240701,130800,791660920,8660,8680,8680,8660,238
20240701,130700,789598670,8680,8680,8680,8680,0
20240701,130600,789598670,8680,8680,8680,8680,1
20240701,130500,789589990,8660,8680,8680,8660,238
20240701,130400,787527980,8690,8690,8690,8690,1
20240701,130300,787519290,8680,8680,8680,8680,1
20240701,130200,787510610,8690,8690,8690,8680,26
20240701,130100,787284680,8690,8680,8690,8670,35
20240701,130000,786981170,8690,8690,8700,8680,353
20240701,125900,783913610,8690,8690,8690,8690,149
20240701,125800,782618800,8690,8700,8700,8690,9
20240701,125700,782540520,8690,8690,8690,8690,186
20240701,125600,780924180,8700,8710,8710,8690,488
20240701,125500,776681880,8700,8710,8720,8700,55
20240701,125400,776203320,8710,8710,8710,8710,2
20240701,125300,776185900,8710,8710,8710,8710,6
20240701,125200,776133640,8710,8710,8710,8710,48
20240701,125100,775715560,8710,8710,8710,8710,4
20240701,125000,775680720,8730,8700,8730,8700,197
20240701,124900,773962640,8700,8700,8700,8700,1
20240701,124800,773953940,8710,8710,8710,8710,6
20240701,124700,773901680,8730,8730,8730,8730,171
20240701,124600,772408850,8730,8680,8730,8670,1250
20240701,124500,761523340,8680,8680,8680,8680,6
20240701,124400,761471260,8670,8670,8670,8670,1
20240701,124300,761462590,8670,8670,8670,8670,2
20240701,124200,761445250,8680,8670,8680,8670,21
20240701,124100,761263170,8670,8670,8680,8670,535
20240701,124000,756624710,8680,8670,8680,8670,11
20240701,123900,756529250,8670,8670,8670,8670,0
20240701,123800,756529250,8670,8680,8680,8670,2
20240701,123700,756511900,8680,8670,8680,8670,8
20240701,123600,756442470,8670,8670,8670,8670,1
20240701,123500,756433800,8670,8680,8680,8670,11
20240701,123400,756338340,8670,8680,8680,8670,11
20240701,123300,756242960,8670,8680,8680,8670,47
20240701,123200,755835010,8680,8670,8680,8670,8
20240701,123100,755765590,8680,8680,8680,8680,84
20240701,123000,755036470,8670,8680,8680,8670,82
20240701,122900,754325520,8680,8670,8680,8670,9
20240701,122800,754247420,8670,8670,8670,8670,10
20240701,122700,754160720,8670,8680,8680,8670,7
20240701,122600,754099970,8680,8680,8680,8680,3
20240701,122500,754073930,8670,8670,8690,8670,111
20240701,122400,753111450,8680,8680,8680,8680,71
20240701,122300,752495170,8670,8670,8670,8670,63
20240701,122200,751948960,8670,8670,8670,8670,87
20240701,122100,751194670,8670,8670,8670,8660,51
20240701,122000,750752520,8660,8660,8660,8660,0
20240701,121900,750752520,8660,8650,8660,8650,11
20240701,121800,750657280,8640,8640,8640,8640,202
20240701,121700,748912000,8640,8650,8650,8640,107
20240701,121600,747987450,8640,8640,8640,8640,1
20240701,121500,747978810,8640,8640,8640,8640,1
20240701,121400,747970170,8650,8650,8650,8650,7
20240701,121300,747909620,8650,8650,8650,8650,0
20240701,121200,747909620,8650,8630,8650,8630,11
20240701,121100,747814580,8640,8640,8640,8640,6
20240701,121000,747762740,8630,8630,8630,8630,2
20240701,120900,747745480,8640,8630,8640,8630,86
20240701,120800,747002740,8640,8640,8640,8640,1
20240701,120700,746994100,8630,8630,8630,8630,102
20240701,120600,746113840,8640,8640,8640,8640,8
20240701,120500,746044720,8630,8630,8630,8630,1
20240701,120400,746036090,8640,8640,8640,8630,77
20240701,120300,745370820,8630,8640,8640,8630,4
20240701,120200,745336280,8630,8630,8630,8630,3
20240701,120100,745310390,8630,8630,8640,8630,58
20240701,120000,744809790,8630,8640,8640,8630,101
20240701,115900,743938150,8630,8630,8630,8630,2
20240701,115800,743920890,8630,8630,8640,8630,134
20240701,115700,742763820,8630,8630,8630,8630,116
20240701,115600,741762740,8630,8640,8640,8630,10
20240701,115500,741676380,8640,8640,8640,8640,4
20240701,115400,741641820,8640,8640,8640,8640,1
20240701,115300,741633180,8640,8630,8640,8630,24
20240701,115200,741426020,8640,8640,8640,8640,0
20240701,115100,741426020,8640,8630,8640,8630,17
20240701,115000,741279210,8630,8630,8630,8630,2
20240701,114900,741261950,8640,8640,8640,8640,116
20240701,114800,740259710,8630,8630,8630,8630,12
20240701,114700,740156150,8640,8630,8640,8630,2
20240701,114600,740138880,8640,8630,8640,8630,7
20240701,114500,740078410,8630,8630,8630,8630,2
20240701,114400,740061150,8620,8630,8630,8620,11
20240701,114300,739966230,8630,8630,8640,8630,107
20240701,114200,739042760,8640,8630,8640,8630,133
20240701,114100,737894960,8630,8630,8630,8630,40
20240701,114000,737549760,8630,8630,8640,8630,247
20240701,113900,735418090,8640,8630,8640,8630,31
20240701,113800,735150260,8640,8630,8640,8630,111
20240701,113700,734192250,8630,8630,8630,8630,2
20240701,113600,734174990,8630,8630,8630,8630,86
20240701,113500,733432810,8640,8640,8640,8640,36
20240701,113400,733121770,8630,8640,8640,8630,3
20240701,113300,733095870,8630,8640,8640,8630,7
20240701,113200,733035400,8630,8630,8630,8630,5
20240701,113100,732992250,8620,8640,8640,8620,413
20240701,113000,729426920,8640,8630,8640,8630,148
20240701,112900,728148210,8630,8630,8630,8630,0
20240701,112800,728148210,8630,8630,8630,8630,14
20240701,112700,728027390,8640,8640,8640,8640,6
20240701,112600,727975550,8630,8640,8640,8630,4
20240701,112500,727941010,8640,8640,8640,8630,8
20240701,112400,727871900,8630,8630,8630,8630,100
20240701,112300,727008900,8640,8640,8640,8640,7
20240701,112200,726948420,8650,8650,8650,8650,0
20240701,112100,726948420,8650,8650,8650,8650,6
20240701,112000,726896520,8640,8640,8640,8640,1
20240701,111900,726887880,8630,8630,8630,8630,87
20240701,111800,726137070,8650,8660,8660,8650,64
20240701,111700,725583460,8650,8650,8650,8650,60
20240701,111600,725064460,8640,8640,8640,8640,0
20240701,111500,725064460,8640,8640,8640,8640,0
20240701,111400,725064460,8640,8640,8640,8640,19
20240701,111300,724900300,8630,8630,8630,8630,441
20240701,111200,721094470,8630,8630,8630,8630,6
20240701,111100,721042690,8630,8630,8630,8630,0
20240701,111000,721042690,8630,8630,8630,8630,0
20240701,110900,721042690,8630,8620,8630,8620,136
20240701,110800,719870310,8620,8630,8630,8620,255
20240701,110700,717670000,8630,8630,8630,8630,143
20240701,110600,716435910,8620,8620,8620,8620,0
20240701,110500,716435910,8620,8630,8630,8620,10
20240701,110400,716349660,8630,8630,8630,8630,71
20240701,110300,715736930,8630,8630,8630,8630,333
20240701,110200,712863140,8630,8630,8630,8630,6
20240701,110100,712811360,8630,8630,8630,8630,0
20240701,110000,712811360,8630,8620,8630,8610,122
20240701,105900,711760720,8630,8630,8630,8630,3
20240701,105800,711734830,8630,8630,8630,8630,1
20240701,105700,711726200,8630,8630,8630,8630,30
20240701,105600,711467300,8630,8630,8630,8630,0
20240701,105500,711467300,8630,8630,8630,8630,11
20240701,105400,711372370,8630,8630,8630,8630,10
20240701,105300,711286070,8650,8650,8650,8650,0
20240701,105200,711286070,8650,8630,8650,8630,3
20240701,105100,711260150,8610,8610,8610,8610,0
20240701,105000,711260150,8610,8610,8610,8610,0
20240701,104900,711260150,8610,8630,8630,8610,660
20240701,104800,705575130,8620,8620,8620,8620,0
20240701,104700,705575130,8620,8620,8620,8620,238
20240701,104600,703523570,8620,8620,8620,8620,1
20240701,104500,703514950,8620,8620,8620,8620,1844
20240701,104400,687619670,8620,8620,8620,8620,259
20240701,104300,685387090,8620,8620,8620,8620,1
20240701,104200,685378470,8630,8630,8630,8630,35
20240701,104100,685076420,8630,8630,8630,8630,0
20240701,104000,685076420,8630,8630,8630,8630,36
20240701,103900,684765740,8630,8630,8630,8630,2
20240701,103800,684748480,8620,8630,8630,8620,1039
20240701,103700,675786490,8630,8640,8640,8630,264
20240701,103600,673506530,8640,8640,8640,8640,100
20240701,103500,672642530,8640,8640,8640,8640,0
20240701,103400,672642530,8640,8640,8640,8640,100
20240701,103300,671778530,8640,8640,8640,8640,0
20240701,103200,671778530,8640,8630,8640,8620,291
20240701,103100,669269860,8620,8620,8620,8620,50
20240701,103000,668838860,8620,8630,8630,8620,31
20240701,102900,668571630,8620,8620,8620,8620,0
20240701,102800,668571630,8620,8620,8620,8620,96
20240701,102700,667744110,8610,8610,8610,8610,1
20240701,102600,667735500,8610,8630,8630,8610,500
20240701,102500,663429510,8650,8650,8650,8650,0
20240701,102400,663429510,8650,8650,8650,8650,0
20240701,102300,663429510,8650,8650,8650,8650,1
20240701,102200,663420860,8610,8610,8610,8610,0
20240701,102100,663420860,8610,8610,8610,8610,1
20240701,102000,663412250,8620,8620,8620,8620,200
20240701,101900,661688250,8610,8610,8610,8610,32
20240701,101800,661412730,8600,8580,8600,8580,2079
20240701,101700,643547850,8590,8590,8590,8590,490
20240701,101600,639338750,8590,8600,8600,8590,18
20240701,101500,639184030,8600,8600,8600,8600,210
20240701,101400,637378030,8600,8600,8600,8600,503
20240701,101300,633052230,8600,8600,8600,8600,0
20240701,101200,633052230,8600,8620,8620,8600,102
20240701,101100,632174500,8620,8610,8620,8610,772
20240701,101000,625520480,8610,8620,8620,8610,790
20240701,100900,618713330,8620,8650,8650,8620,543
20240701,100800,614021810,8660,8690,8700,8660,1453
20240701,100700,601433920,8690,8690,8690,8690,0
20240701,100600,601433920,8690,8690,8690,8670,23
20240701,100500,601234270,8670,8670,8670,8670,5
20240701,100400,601190920,8690,8690,8690,8690,2
20240701,100300,601173540,8690,8690,8690,8690,10
20240701,100200,601086640,8670,8670,8670,8670,0
20240701,100100,601086640,8670,8670,8680,8670,736
20240701,100000,594705510,8670,8670,8670,8670,694
20240701,095900,588688530,8680,8690,8690,8680,247
20240701,095800,586544420,8690,8680,8690,8670,162
20240701,095700,585138340,8690,8680,8690,8680,102
20240701,095600,584252960,8690,8670,8690,8670,34
20240701,095500,583957720,8670,8670,8670,8670,1
20240701,095400,583949050,8670,8680,8680,8670,151
20240701,095300,582639380,8690,8690,8690,8690,4
20240701,095200,582604620,8690,8680,8690,8680,770
20240701,095100,575920570,8680,8630,8680,8630,441
20240701,095000,572104380,8630,8600,8630,8600,5834
20240701,094900,521869830,8600,8600,8610,8600,32
20240701,094800,521594460,8600,8600,8600,8600,23
20240701,094700,521396660,8610,8610,8610,8610,0
20240701,094600,521396660,8610,8590,8610,8590,7
20240701,094500,521336510,8590,8610,8610,8590,2072
20240701,094400,503523060,8610,8610,8610,8610,32
20240701,094300,503247540,8600,8600,8600,8600,144
20240701,094200,502009140,8600,8610,8610,8600,604
20240701,094100,496810080,8620,8630,8630,8620,156
20240701,094000,495465340,8620,8620,8630,8620,471
20240701,093900,491405060,8620,8620,8620,8620,6
20240701,093800,491353340,8620,8630,8630,8620,6
20240701,093700,491301580,8620,8600,8620,8600,239
20240701,093600,489243760,8600,8610,8620,8600,6440
20240701,093500,433805780,8610,8610,8610,8610,15
20240701,093400,433676630,8610,8630,8630,8610,1246
20240701,093300,422938530,8630,8630,8630,8630,402
20240701,093200,419469270,8630,8630,8640,8630,1453
20240701,093100,406920620,8630,8620,8630,8620,367
20240701,093000,403756390,8630,8650,8650,8630,5467
20240701,092900,356477070,8650,8650,8650,8650,532
20240701,092800,351875270,8650,8650,8650,8650,220
20240701,092700,349972270,8660,8650,8660,8650,6
20240701,092600,349920340,8660,8650,8660,8650,270
20240701,092500,347583790,8660,8650,8660,8650,385
20240701,092400,344252660,8660,8660,8660,8650,65
20240701,092300,343690210,8660,8650,8660,8650,521
20240701,092200,339180160,8660,8650,8660,8650,63
20240701,092100,338634910,8660,8660,8660,8660,57
20240701,092000,338141290,8660,8660,8660,8660,308
20240701,091900,335474010,8660,8670,8670,8660,249
20240701,091800,333317520,8660,8660,8660,8650,508
20240701,091700,328918800,8660,8670,8670,8660,198
20240701,091600,327204100,8670,8680,8680,8670,225
20240701,091500,325253330,8680,8660,8680,8660,281
20240701,091400,322814790,8650,8670,8670,8650,1603
20240701,091300,308937590,8660,8700,8740,8660,4290
20240701,091200,271754030,8680,8730,8730,8680,2635
20240701,091100,248846530,8750,8750,8750,8750,1
20240701,091000,248837780,8720,8710,8720,8710,226
20240701,090900,246867270,8710,8690,8720,8680,773
20240701,090800,240144150,8710,8700,8710,8690,2972
20240701,090700,214287490,8710,8700,8720,8680,1058
20240701,090600,205090250,8690,8700,8770,8690,6196
20240701,090500,151156210,8700,8750,8750,8700,2019
20240701,090400,133554360,8750,8740,8750,8740,281
20240701,090300,131096520,8740,8770,8770,8740,1452
20240701,090200,118385870,8780,8790,8790,8780,346
20240701,090100,115344910,8790,8790,8790,8790,1305
20240701,090000,103873960,8800,8800,8800,8760,11690