KissMeData/246720/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,210100,214824960,6790,6790,6790,6790,342
20240701,210000,214824960,6790,6790,6790,6790,0
20240701,205900,214824960,6790,6790,6790,6790,0
20240701,205800,214824960,6790,6790,6790,6790,0
20240701,205700,214824960,6790,6790,6790,6790,0
20240701,205600,214824960,6790,6790,6790,6790,0
20240701,205500,214824960,6790,6790,6790,6790,0
20240701,205400,214824960,6790,6790,6790,6790,0
20240701,205300,214824960,6790,6790,6790,6790,0
20240701,205200,214824960,6790,6790,6790,6790,0
20240701,205100,214824960,6790,6790,6790,6790,0
20240701,205000,214824960,6790,6790,6790,6790,0
20240701,204900,214824960,6790,6790,6790,6790,0
20240701,204800,214824960,6790,6790,6790,6790,0
20240701,204700,214824960,6790,6790,6790,6790,0
20240701,204600,214824960,6790,6790,6790,6790,0
20240701,204500,214824960,6790,6790,6790,6790,0
20240701,204400,214824960,6790,6790,6790,6790,0
20240701,204300,214824960,6790,6790,6790,6790,0
20240701,204200,214824960,6790,6790,6790,6790,0
20240701,204100,214824960,6790,6790,6790,6790,0
20240701,204000,214824960,6790,6790,6790,6790,0
20240701,203900,214824960,6790,6790,6790,6790,0
20240701,203800,214824960,6790,6790,6790,6790,0
20240701,203700,214824960,6790,6790,6790,6790,0
20240701,203600,214824960,6790,6790,6790,6790,0
20240701,203500,214824960,6790,6790,6790,6790,0
20240701,203400,214824960,6790,6790,6790,6790,0
20240701,203300,214824960,6790,6790,6790,6790,0
20240701,203200,214824960,6790,6790,6790,6790,0
20240701,203100,214824960,6790,6790,6790,6790,342
20240701,203000,214824960,6790,6790,6790,6790,0
20240701,202900,214824960,6790,6790,6790,6790,0
20240701,202800,214824960,6790,6790,6790,6790,0
20240701,202700,214824960,6790,6790,6790,6790,0
20240701,202600,214824960,6790,6790,6790,6790,0
20240701,202500,214824960,6790,6790,6790,6790,0
20240701,202400,214824960,6790,6790,6790,6790,0
20240701,202300,214824960,6790,6790,6790,6790,0
20240701,202200,214824960,6790,6790,6790,6790,0
20240701,202100,214824960,6790,6790,6790,6790,0
20240701,202000,214824960,6790,6790,6790,6790,0
20240701,201900,214824960,6790,6790,6790,6790,0
20240701,201800,214824960,6790,6790,6790,6790,0
20240701,201700,214824960,6790,6790,6790,6790,0
20240701,201600,214824960,6790,6790,6790,6790,0
20240701,201500,214824960,6790,6790,6790,6790,0
20240701,201400,214824960,6790,6790,6790,6790,0
20240701,201300,214824960,6790,6790,6790,6790,0
20240701,201200,214824960,6790,6790,6790,6790,0
20240701,201100,214824960,6790,6790,6790,6790,0
20240701,201000,214824960,6790,6790,6790,6790,0
20240701,200900,214824960,6790,6790,6790,6790,0
20240701,200800,214824960,6790,6790,6790,6790,0
20240701,200700,214824960,6790,6790,6790,6790,0
20240701,200600,214824960,6790,6790,6790,6790,0
20240701,200500,214824960,6790,6790,6790,6790,0
20240701,200400,214824960,6790,6790,6790,6790,0
20240701,200300,214824960,6790,6790,6790,6790,0
20240701,200200,214824960,6790,6790,6790,6790,0
20240701,200100,214824960,6790,6790,6790,6790,342
20240701,200000,214824960,6790,6790,6790,6790,0
20240701,195900,214824960,6790,6790,6790,6790,0
20240701,195800,214824960,6790,6790,6790,6790,0
20240701,195700,214824960,6790,6790,6790,6790,0
20240701,195600,214824960,6790,6790,6790,6790,0
20240701,195500,214824960,6790,6790,6790,6790,0
20240701,195400,214824960,6790,6790,6790,6790,0
20240701,195300,214824960,6790,6790,6790,6790,0
20240701,195200,214824960,6790,6790,6790,6790,0
20240701,195100,214824960,6790,6790,6790,6790,0
20240701,195000,214824960,6790,6790,6790,6790,0
20240701,194900,214824960,6790,6790,6790,6790,0
20240701,194800,214824960,6790,6790,6790,6790,0
20240701,194700,214824960,6790,6790,6790,6790,0
20240701,194600,214824960,6790,6790,6790,6790,0
20240701,194500,214824960,6790,6790,6790,6790,0
20240701,194400,214824960,6790,6790,6790,6790,0
20240701,194300,214824960,6790,6790,6790,6790,0
20240701,194200,214824960,6790,6790,6790,6790,0
20240701,194100,214824960,6790,6790,6790,6790,0
20240701,194000,214824960,6790,6790,6790,6790,0
20240701,193900,214824960,6790,6790,6790,6790,0
20240701,193800,214824960,6790,6790,6790,6790,0
20240701,193700,214824960,6790,6790,6790,6790,0
20240701,193600,214824960,6790,6790,6790,6790,0
20240701,193500,214824960,6790,6790,6790,6790,0
20240701,193400,214824960,6790,6790,6790,6790,0
20240701,193300,214824960,6790,6790,6790,6790,0
20240701,193200,214824960,6790,6790,6790,6790,0
20240701,193100,214824960,6790,6790,6790,6790,342
20240701,193000,214824960,6790,6790,6790,6790,0
20240701,192900,214824960,6790,6790,6790,6790,0
20240701,192800,214824960,6790,6790,6790,6790,0
20240701,192700,214824960,6790,6790,6790,6790,0
20240701,192600,214824960,6790,6790,6790,6790,0
20240701,192500,214824960,6790,6790,6790,6790,0
20240701,192400,214824960,6790,6790,6790,6790,0
20240701,192300,214824960,6790,6790,6790,6790,0
20240701,192200,214824960,6790,6790,6790,6790,0
20240701,192100,214824960,6790,6790,6790,6790,0
20240701,192000,214824960,6790,6790,6790,6790,0
20240701,191900,214824960,6790,6790,6790,6790,0
20240701,191800,214824960,6790,6790,6790,6790,0
20240701,191700,214824960,6790,6790,6790,6790,0
20240701,191600,214824960,6790,6790,6790,6790,0
20240701,191500,214824960,6790,6790,6790,6790,0
20240701,191400,214824960,6790,6790,6790,6790,0
20240701,191300,214824960,6790,6790,6790,6790,0
20240701,191200,214824960,6790,6790,6790,6790,0
20240701,191100,214824960,6790,6790,6790,6790,0
20240701,191000,214824960,6790,6790,6790,6790,0
20240701,190900,214824960,6790,6790,6790,6790,0
20240701,190800,214824960,6790,6790,6790,6790,0
20240701,190700,214824960,6790,6790,6790,6790,0
20240701,190600,214824960,6790,6790,6790,6790,0
20240701,190500,214824960,6790,6790,6790,6790,0
20240701,190400,214824960,6790,6790,6790,6790,0
20240701,190300,214824960,6790,6790,6790,6790,0
20240701,190200,214824960,6790,6790,6790,6790,0
20240701,190100,214824960,6790,6790,6790,6790,342
20240701,190000,214824960,6790,6790,6790,6790,0
20240701,185900,214824960,6790,6790,6790,6790,0
20240701,185800,214824960,6790,6790,6790,6790,0
20240701,185700,214824960,6790,6790,6790,6790,0
20240701,185600,214824960,6790,6790,6790,6790,0
20240701,185500,214824960,6790,6790,6790,6790,0
20240701,185400,214824960,6790,6790,6790,6790,0
20240701,185300,214824960,6790,6790,6790,6790,0
20240701,185200,214824960,6790,6790,6790,6790,0
20240701,185100,214824960,6790,6790,6790,6790,0
20240701,185000,214824960,6790,6790,6790,6790,0
20240701,184900,214824960,6790,6790,6790,6790,0
20240701,184800,214824960,6790,6790,6790,6790,0
20240701,184700,214824960,6790,6790,6790,6790,0
20240701,184600,214824960,6790,6790,6790,6790,0
20240701,184500,214824960,6790,6790,6790,6790,0
20240701,184400,214824960,6790,6790,6790,6790,0
20240701,184300,214824960,6790,6790,6790,6790,0
20240701,184200,214824960,6790,6790,6790,6790,0
20240701,184100,214824960,6790,6790,6790,6790,0
20240701,184000,214824960,6790,6790,6790,6790,0
20240701,183900,214824960,6790,6790,6790,6790,0
20240701,183800,214824960,6790,6790,6790,6790,0
20240701,183700,214824960,6790,6790,6790,6790,0
20240701,183600,214824960,6790,6790,6790,6790,0
20240701,183500,214824960,6790,6790,6790,6790,0
20240701,183400,214824960,6790,6790,6790,6790,0
20240701,183300,214824960,6790,6790,6790,6790,0
20240701,183200,214824960,6790,6790,6790,6790,0
20240701,183100,214824960,6790,6790,6790,6790,342
20240701,183000,214824960,6790,6790,6790,6790,0
20240701,182900,214824960,6790,6790,6790,6790,0
20240701,182800,214824960,6790,6790,6790,6790,0
20240701,182700,214824960,6790,6790,6790,6790,0
20240701,182600,214824960,6790,6790,6790,6790,0
20240701,182500,214824960,6790,6790,6790,6790,0
20240701,182400,214824960,6790,6790,6790,6790,0
20240701,182300,214824960,6790,6790,6790,6790,0
20240701,182200,214824960,6790,6790,6790,6790,0
20240701,182100,214824960,6790,6790,6790,6790,0
20240701,182000,214824960,6790,6790,6790,6790,0
20240701,181900,214824960,6790,6790,6790,6790,0
20240701,181800,214824960,6790,6790,6790,6790,0
20240701,181700,214824960,6790,6790,6790,6790,0
20240701,181600,214824960,6790,6790,6790,6790,0
20240701,181500,214824960,6790,6790,6790,6790,0
20240701,181400,214824960,6790,6790,6790,6790,0
20240701,181300,214824960,6790,6790,6790,6790,0
20240701,181200,214824960,6790,6790,6790,6790,0
20240701,181100,214824960,6790,6790,6790,6790,0
20240701,181000,214824960,6790,6790,6790,6790,0
20240701,180900,214824960,6790,6790,6790,6790,0
20240701,180800,214824960,6790,6790,6790,6790,0
20240701,180700,214824960,6790,6790,6790,6790,0
20240701,180600,214824960,6790,6790,6790,6790,0
20240701,180500,214824960,6790,6790,6790,6790,0
20240701,180400,214824960,6790,6790,6790,6790,0
20240701,180300,214824960,6790,6790,6790,6790,0
20240701,180200,214824960,6790,6790,6790,6790,0
20240701,180100,214824960,6790,6790,6790,6790,342
20240701,180000,214824960,6790,6790,6790,6790,0
20240701,175900,214824960,6790,6790,6790,6790,0
20240701,175800,214824960,6790,6790,6790,6790,0
20240701,175700,214824960,6790,6790,6790,6790,0
20240701,175600,214824960,6790,6790,6790,6790,0
20240701,175500,214824960,6790,6790,6790,6790,0
20240701,175400,214824960,6790,6790,6790,6790,0
20240701,175300,214824960,6790,6790,6790,6790,0
20240701,175200,214824960,6790,6790,6790,6790,0
20240701,175100,214824960,6790,6790,6790,6790,0
20240701,175000,214824960,6790,6790,6790,6790,0
20240701,174900,214824960,6790,6790,6790,6790,0
20240701,174800,214824960,6790,6790,6790,6790,0
20240701,174700,214824960,6790,6790,6790,6790,0
20240701,174600,214824960,6790,6790,6790,6790,0
20240701,174500,214824960,6790,6790,6790,6790,0
20240701,174400,214824960,6790,6790,6790,6790,0
20240701,174300,214824960,6790,6790,6790,6790,0
20240701,174200,214824960,6790,6790,6790,6790,0
20240701,174100,214824960,6790,6790,6790,6790,0
20240701,174000,214824960,6790,6790,6790,6790,0
20240701,173900,214824960,6790,6790,6790,6790,0
20240701,173800,214824960,6790,6790,6790,6790,0
20240701,173700,214824960,6790,6790,6790,6790,0
20240701,173600,214824960,6790,6790,6790,6790,0
20240701,173500,214824960,6790,6790,6790,6790,0
20240701,173400,214824960,6790,6790,6790,6790,0
20240701,173300,214824960,6790,6790,6790,6790,0
20240701,173200,214824960,6790,6790,6790,6790,0
20240701,173100,214824960,6790,6790,6790,6790,342
20240701,173000,214824960,6790,6790,6790,6790,0
20240701,172900,214824960,6790,6790,6790,6790,0
20240701,172800,214824960,6790,6790,6790,6790,0
20240701,172700,214824960,6790,6790,6790,6790,0
20240701,172600,214824960,6790,6790,6790,6790,0
20240701,172500,214824960,6790,6790,6790,6790,0
20240701,172400,214824960,6790,6790,6790,6790,0
20240701,172300,214824960,6790,6790,6790,6790,0
20240701,172200,214824960,6790,6790,6790,6790,0
20240701,172100,214824960,6790,6790,6790,6790,0
20240701,172000,214824960,6790,6790,6790,6790,0
20240701,171900,214824960,6790,6790,6790,6790,0
20240701,171800,214824960,6790,6790,6790,6790,0
20240701,171700,214824960,6790,6790,6790,6790,0
20240701,171600,214824960,6790,6790,6790,6790,0
20240701,171500,214824960,6790,6790,6790,6790,0
20240701,171400,214824960,6790,6790,6790,6790,0
20240701,171300,214824960,6790,6790,6790,6790,0
20240701,171200,214824960,6790,6790,6790,6790,0
20240701,171100,214824960,6790,6790,6790,6790,0
20240701,171000,214824960,6790,6790,6790,6790,0
20240701,170900,214824960,6790,6790,6790,6790,0
20240701,170800,214824960,6790,6790,6790,6790,0
20240701,170700,214824960,6790,6790,6790,6790,0
20240701,170600,214824960,6790,6790,6790,6790,0
20240701,170500,214824960,6790,6790,6790,6790,0
20240701,170400,214824960,6790,6790,6790,6790,0
20240701,170300,214824960,6790,6790,6790,6790,0
20240701,170200,214824960,6790,6790,6790,6790,0
20240701,170100,214824960,6790,6790,6790,6790,342
20240701,170000,214824960,6790,6790,6790,6790,0
20240701,165900,214824960,6790,6790,6790,6790,0
20240701,165800,214824960,6790,6790,6790,6790,0
20240701,165700,214824960,6790,6790,6790,6790,0
20240701,165600,214824960,6790,6790,6790,6790,0
20240701,165500,214824960,6790,6790,6790,6790,0
20240701,165400,214824960,6790,6790,6790,6790,0
20240701,165300,214824960,6790,6790,6790,6790,0
20240701,165200,214824960,6790,6790,6790,6790,0
20240701,165100,214824960,6790,6790,6790,6790,0
20240701,165000,214824960,6790,6790,6790,6790,0
20240701,164900,214824960,6790,6790,6790,6790,0
20240701,164800,214824960,6790,6790,6790,6790,0
20240701,164700,214824960,6790,6790,6790,6790,0
20240701,164600,214824960,6790,6790,6790,6790,0
20240701,164500,214824960,6790,6790,6790,6790,0
20240701,164400,214824960,6790,6790,6790,6790,0
20240701,164300,214824960,6790,6790,6790,6790,0
20240701,164200,214824960,6790,6790,6790,6790,0
20240701,164100,214824960,6790,6790,6790,6790,0
20240701,164000,214824960,6790,6790,6790,6790,0
20240701,163900,214824960,6790,6790,6790,6790,0
20240701,163800,214824960,6790,6790,6790,6790,0
20240701,163700,214824960,6790,6790,6790,6790,0
20240701,163600,214824960,6790,6790,6790,6790,0
20240701,163500,214824960,6790,6790,6790,6790,0
20240701,163400,214824960,6790,6790,6790,6790,0
20240701,163300,214824960,6790,6790,6790,6790,0
20240701,163200,214824960,6790,6790,6790,6790,0
20240701,163100,214824960,6790,6790,6790,6790,342
20240701,163000,214824960,6790,6790,6790,6790,0
20240701,162900,214824960,6790,6790,6790,6790,0
20240701,162800,214824960,6790,6790,6790,6790,0
20240701,162700,214824960,6790,6790,6790,6790,0
20240701,162600,214824960,6790,6790,6790,6790,0
20240701,162500,214824960,6790,6790,6790,6790,0
20240701,162400,214824960,6790,6790,6790,6790,0
20240701,162300,214824960,6790,6790,6790,6790,0
20240701,162200,214824960,6790,6790,6790,6790,0
20240701,162100,214824960,6790,6790,6790,6790,0
20240701,162000,214824960,6790,6790,6790,6790,0
20240701,161900,214824960,6790,6790,6790,6790,0
20240701,161800,214824960,6790,6790,6790,6790,0
20240701,161700,214824960,6790,6790,6790,6790,0
20240701,161600,214824960,6790,6790,6790,6790,0
20240701,161500,214824960,6790,6790,6790,6790,0
20240701,161400,214824960,6790,6790,6790,6790,0
20240701,161300,214824960,6790,6790,6790,6790,0
20240701,161200,214824960,6790,6790,6790,6790,0
20240701,161100,214824960,6790,6790,6790,6790,0
20240701,161000,214824960,6790,6790,6790,6790,0
20240701,160900,214824960,6790,6790,6790,6790,0
20240701,160800,214824960,6790,6790,6790,6790,0
20240701,160700,214824960,6790,6790,6790,6790,0
20240701,160600,214824960,6790,6790,6790,6790,0
20240701,160500,214824960,6790,6790,6790,6790,0
20240701,160400,214824960,6790,6790,6790,6790,0
20240701,160300,214824960,6790,6790,6790,6790,0
20240701,160200,214824960,6790,6790,6790,6790,0
20240701,160100,214824960,6790,6790,6790,6790,342
20240701,160000,214824960,6790,6790,6790,6790,0
20240701,155900,214824960,6790,6790,6790,6790,0
20240701,155800,214824960,6790,6790,6790,6790,0
20240701,155700,214824960,6790,6790,6790,6790,0
20240701,155600,214824960,6790,6790,6790,6790,0
20240701,155500,214824960,6790,6790,6790,6790,0
20240701,155400,214824960,6790,6790,6790,6790,0
20240701,155300,214824960,6790,6790,6790,6790,0
20240701,155200,214824960,6790,6790,6790,6790,0
20240701,155100,214824960,6790,6790,6790,6790,0
20240701,155000,214824960,6790,6790,6790,6790,0
20240701,154900,214824960,6790,6790,6790,6790,0
20240701,154800,214824960,6790,6790,6790,6790,0
20240701,154700,214824960,6790,6790,6790,6790,0
20240701,154600,214824960,6790,6790,6790,6790,0
20240701,154500,214824960,6790,6790,6790,6790,0
20240701,154400,214824960,6790,6790,6790,6790,0
20240701,154300,214824960,6790,6790,6790,6790,0
20240701,154200,214824960,6790,6790,6790,6790,0
20240701,154100,214824960,6790,6790,6790,6790,0
20240701,154000,214824960,6790,6790,6790,6790,0
20240701,153900,214824960,6790,6790,6790,6790,0
20240701,153800,214824960,6790,6790,6790,6790,0
20240701,153700,214824960,6790,6790,6790,6790,0
20240701,153600,214824960,6790,6790,6790,6790,0
20240701,153500,214824960,6790,6790,6790,6790,0
20240701,153400,214824960,6790,6790,6790,6790,0
20240701,153300,214824960,6790,6790,6790,6790,0
20240701,153200,214824960,6790,6790,6790,6790,0
20240701,153100,214824960,6790,6790,6790,6790,342
20240701,153000,214824960,6790,6790,6790,6790,342
20240701,152900,212502780,6790,6790,6790,6790,0
20240701,152800,212502780,6790,6790,6790,6790,0
20240701,152700,212502780,6790,6790,6790,6790,0
20240701,152600,212502780,6790,6790,6790,6790,0
20240701,152500,212502780,6790,6790,6790,6790,0
20240701,152400,212502780,6790,6790,6790,6790,0
20240701,152300,212502780,6790,6790,6790,6790,0
20240701,152200,212502780,6790,6790,6790,6790,0
20240701,152100,212502780,6790,6790,6790,6790,0
20240701,152000,212502780,6790,6790,6790,6790,0
20240701,151900,212502780,6790,6790,6790,6790,0
20240701,151800,212502780,6790,6790,6790,6790,0
20240701,151700,212502780,6790,6790,6790,6790,0
20240701,151600,212502780,6790,6790,6790,6790,0
20240701,151500,212502780,6790,6780,6790,6770,9
20240701,151400,212441790,6780,6770,6780,6770,12
20240701,151300,212360530,6780,6780,6780,6780,2
20240701,151200,212346970,6790,6790,6790,6790,1
20240701,151100,212340180,6770,6770,6770,6770,0
20240701,151000,212340180,6770,6770,6770,6770,0
20240701,150900,212340180,6770,6790,6790,6770,81
20240701,150800,211790210,6790,6790,6790,6790,0
20240701,150700,211790210,6790,6790,6790,6790,115
20240701,150600,211009360,6800,6800,6800,6800,0
20240701,150500,211009360,6800,6800,6800,6800,0
20240701,150400,211009360,6800,6800,6800,6800,0
20240701,150300,211009360,6800,6800,6800,6800,0
20240701,150200,211009360,6800,6800,6800,6800,0
20240701,150100,211009360,6800,6800,6800,6800,0
20240701,150000,211009360,6800,6800,6800,6800,0
20240701,145900,211009360,6800,6790,6800,6790,26
20240701,145800,210832810,6800,6800,6800,6800,0
20240701,145700,210832810,6800,6800,6800,6800,130
20240701,145600,209948810,6810,6810,6810,6810,0
20240701,145500,209948810,6810,6810,6810,6810,0
20240701,145400,209948810,6810,6800,6810,6800,17
20240701,145300,209833200,6790,6790,6790,6790,572
20240701,145200,205949320,6790,6790,6790,6790,0
20240701,145100,205949320,6790,6790,6790,6790,0
20240701,145000,205949320,6790,6790,6790,6790,2
20240701,144900,205935740,6790,6790,6790,6790,12
20240701,144800,205854260,6820,6820,6820,6820,0
20240701,144700,205854260,6820,6820,6820,6820,0
20240701,144600,205854260,6820,6820,6820,6790,236
20240701,144500,204251760,6800,6800,6800,6800,0
20240701,144400,204251760,6800,6810,6810,6800,2350
20240701,144300,188262030,6820,6810,6820,6810,15
20240701,144200,188159870,6820,6820,6820,6820,0
20240701,144100,188159870,6820,6820,6820,6820,0
20240701,144000,188159870,6820,6820,6820,6820,0
20240701,143900,188159870,6820,6820,6820,6820,0
20240701,143800,188159870,6820,6820,6820,6820,3
20240701,143700,188139410,6820,6820,6820,6820,0
20240701,143600,188139410,6820,6820,6820,6820,1
20240701,143500,188132590,6830,6830,6830,6830,0
20240701,143400,188132590,6830,6830,6830,6830,0
20240701,143300,188132590,6830,6830,6830,6830,0
20240701,143200,188132590,6830,6830,6830,6830,1
20240701,143100,188125760,6820,6820,6820,6820,1
20240701,143000,188118940,6830,6830,6830,6830,0
20240701,142900,188118940,6830,6830,6830,6830,0
20240701,142800,188118940,6830,6830,6830,6830,0
20240701,142700,188118940,6830,6830,6830,6830,3
20240701,142600,188098450,6820,6820,6820,6820,3
20240701,142500,188077990,6820,6820,6820,6820,1
20240701,142400,188071170,6810,6810,6810,6810,0
20240701,142300,188071170,6810,6810,6810,6810,0
20240701,142200,188071170,6810,6810,6810,6810,1
20240701,142100,188064360,6800,6820,6820,6800,230
20240701,142000,186498170,6820,6820,6820,6820,0
20240701,141900,186498170,6820,6820,6820,6820,1
20240701,141800,186491350,6820,6820,6820,6820,0
20240701,141700,186491350,6820,6820,6820,6820,0
20240701,141600,186491350,6820,6820,6820,6820,0
20240701,141500,186491350,6820,6820,6820,6820,0
20240701,141400,186491350,6820,6820,6820,6820,0
20240701,141300,186491350,6820,6820,6820,6820,0
20240701,141200,186491350,6820,6820,6820,6820,0
20240701,141100,186491350,6820,6820,6820,6820,0
20240701,141000,186491350,6820,6820,6820,6820,0
20240701,140900,186491350,6820,6820,6820,6820,0
20240701,140800,186491350,6820,6820,6820,6820,1
20240701,140700,186484530,6810,6810,6810,6810,0
20240701,140600,186484530,6810,6810,6810,6810,813
20240701,140500,180948000,6810,6810,6810,6810,1
20240701,140400,180941190,6820,6820,6820,6820,0
20240701,140300,180941190,6820,6820,6820,6820,0
20240701,140200,180941190,6820,6810,6820,6810,523
20240701,140100,177379550,6810,6810,6810,6810,0
20240701,140000,177379550,6810,6810,6810,6810,11
20240701,135900,177304640,6820,6820,6820,6820,18
20240701,135800,177181880,6830,6830,6830,6830,0
20240701,135700,177181880,6830,6830,6830,6830,0
20240701,135600,177181880,6830,6830,6830,6830,0
20240701,135500,177181880,6830,6830,6830,6830,11
20240701,135400,177106750,6820,6820,6820,6820,0
20240701,135300,177106750,6820,6820,6820,6820,2
20240701,135200,177093110,6820,6820,6820,6820,0
20240701,135100,177093110,6820,6820,6820,6820,10
20240701,135000,177024910,6830,6830,6830,6830,0
20240701,134900,177024910,6830,6830,6830,6830,0
20240701,134800,177024910,6830,6830,6830,6830,1
20240701,134700,177018080,6810,6810,6810,6810,0
20240701,134600,177018080,6810,6810,6810,6810,0
20240701,134500,177018080,6810,6810,6810,6810,0
20240701,134400,177018080,6810,6810,6810,6810,497
20240701,134300,173633510,6810,6810,6810,6810,0
20240701,134200,173633510,6810,6810,6810,6810,10
20240701,134100,173565410,6810,6810,6810,6810,200
20240701,134000,172203410,6830,6830,6830,6830,1
20240701,133900,172196580,6820,6820,6820,6820,0
20240701,133800,172196580,6820,6820,6820,6820,157
20240701,133700,171125840,6830,6830,6830,6830,39
20240701,133600,170859470,6840,6840,6840,6840,0
20240701,133500,170859470,6840,6840,6840,6840,0
20240701,133400,170859470,6840,6840,6840,6840,0
20240701,133300,170859470,6840,6840,6840,6840,0
20240701,133200,170859470,6840,6840,6840,6840,0
20240701,133100,170859470,6840,6840,6840,6840,0
20240701,133000,170859470,6840,6840,6840,6840,0
20240701,132900,170859470,6840,6840,6840,6840,0
20240701,132800,170859470,6840,6840,6840,6840,1
20240701,132700,170852630,6830,6830,6830,6830,0
20240701,132600,170852630,6830,6830,6830,6830,20
20240701,132500,170716030,6830,6830,6830,6830,0
20240701,132400,170716030,6830,6830,6830,6830,7
20240701,132300,170668220,6840,6840,6840,6840,711
20240701,132200,165804980,6840,6840,6840,6840,1
20240701,132100,165798140,6830,6830,6830,6830,11
20240701,132000,165723010,6830,6830,6830,6830,221
20240701,131900,164213580,6840,6840,6840,6840,0
20240701,131800,164213580,6840,6840,6840,6840,558
20240701,131700,160396860,6840,6840,6840,6840,20
20240701,131600,160260060,6850,6840,6850,6840,409
20240701,131500,157458520,6840,6840,6840,6840,13
20240701,131400,157369600,6840,6840,6840,6840,131
20240701,131300,156473560,6840,6840,6840,6840,111
20240701,131200,155714320,6830,6830,6830,6830,80
20240701,131100,155167920,6830,6830,6830,6830,0
20240701,131000,155167920,6830,6830,6830,6830,4
20240701,130900,155140600,6820,6810,6820,6810,147
20240701,130800,154138260,6800,6800,6800,6800,0
20240701,130700,154138260,6800,6800,6800,6800,19
20240701,130600,154009060,6800,6800,6800,6800,0
20240701,130500,154009060,6800,6800,6800,6800,0
20240701,130400,154009060,6800,6800,6800,6800,1
20240701,130300,154002260,6790,6800,6800,6790,56
20240701,130200,153622010,6790,6790,6790,6790,0
20240701,130100,153622010,6790,6790,6790,6790,0
20240701,130000,153622010,6790,6790,6790,6790,0
20240701,125900,153622010,6790,6790,6790,6790,0
20240701,125800,153622010,6790,6790,6790,6790,0
20240701,125700,153622010,6790,6790,6790,6790,0
20240701,125600,153622010,6790,6790,6790,6790,20
20240701,125500,153486210,6790,6790,6790,6790,0
20240701,125400,153486210,6790,6790,6790,6790,1
20240701,125300,153479420,6780,6780,6780,6780,679
20240701,125200,148875800,6780,6780,6780,6780,20
20240701,125100,148740200,6780,6780,6780,6780,94
20240701,125000,148102880,6770,6770,6770,6770,0
20240701,124900,148102880,6770,6770,6770,6770,0
20240701,124800,148102880,6770,6770,6770,6770,0
20240701,124700,148102880,6770,6770,6770,6770,0
20240701,124600,148102880,6770,6770,6770,6770,30
20240701,124500,147899780,6770,6770,6770,6770,0
20240701,124400,147899780,6770,6770,6770,6770,0
20240701,124300,147899780,6770,6770,6770,6770,0
20240701,124200,147899780,6770,6770,6770,6770,0
20240701,124100,147899780,6770,6770,6770,6770,0
20240701,124000,147899780,6770,6770,6770,6770,0
20240701,123900,147899780,6770,6770,6770,6770,0
20240701,123800,147899780,6770,6770,6770,6770,0
20240701,123700,147899780,6770,6770,6770,6770,0
20240701,123600,147899780,6770,6770,6770,6770,0
20240701,123500,147899780,6770,6800,6800,6770,972
20240701,123400,141317240,6780,6780,6780,6780,0
20240701,123300,141317240,6780,6790,6790,6780,52
20240701,123200,140964660,6780,6780,6780,6780,50
20240701,123100,140625660,6780,6810,6810,6780,233
20240701,123000,139041980,6810,6810,6810,6810,0
20240701,122900,139041980,6810,6810,6810,6810,0
20240701,122800,139041980,6810,6820,6820,6810,268
20240701,122700,137215170,6830,6830,6830,6830,0
20240701,122600,137215170,6830,6830,6830,6830,1
20240701,122500,137208340,6830,6830,6830,6830,0
20240701,122400,137208340,6830,6830,6830,6830,0
20240701,122300,137208340,6830,6830,6830,6830,0
20240701,122200,137208340,6830,6830,6830,6830,79
20240701,122100,136668770,6830,6830,6830,6830,20
20240701,122000,136532170,6820,6820,6820,6820,0
20240701,121900,136532170,6820,6820,6820,6820,23
20240701,121800,136375310,6830,6830,6830,6830,0
20240701,121700,136375310,6830,6830,6830,6830,0
20240701,121600,136375310,6830,6830,6830,6830,0
20240701,121500,136375310,6830,6830,6830,6830,0
20240701,121400,136375310,6830,6830,6830,6830,0
20240701,121300,136375310,6830,6830,6830,6830,0
20240701,121200,136375310,6830,6830,6830,6830,0
20240701,121100,136375310,6830,6830,6830,6830,0
20240701,121000,136375310,6830,6830,6830,6830,2
20240701,120900,136361650,6850,6850,6850,6850,0
20240701,120800,136361650,6850,6850,6850,6850,291
20240701,120700,134368300,6840,6840,6840,6840,32
20240701,120600,134149420,6840,6840,6840,6840,0
20240701,120500,134149420,6840,6840,6840,6840,0
20240701,120400,134149420,6840,6840,6840,6840,0
20240701,120300,134149420,6840,6840,6840,6840,0
20240701,120200,134149420,6840,6840,6840,6840,27
20240701,120100,133964740,6840,6850,6850,6840,125
20240701,120000,133108740,6850,6850,6850,6850,73
20240701,115900,132608690,6840,6830,6840,6830,149
20240701,115800,131589540,6840,6840,6840,6840,0
20240701,115700,131589540,6840,6840,6840,6840,0
20240701,115600,131589540,6840,6840,6840,6840,5
20240701,115500,131555340,6840,6830,6840,6820,46
20240701,115400,131240930,6810,6810,6810,6810,0
20240701,115300,131240930,6810,6810,6810,6810,0
20240701,115200,131240930,6810,6810,6810,6810,0
20240701,115100,131240930,6810,6810,6810,6810,0
20240701,115000,131240930,6810,6810,6810,6810,20
20240701,114900,131104730,6840,6840,6840,6840,0
20240701,114800,131104730,6840,6830,6840,6830,30
20240701,114700,130899570,6840,6840,6840,6840,0
20240701,114600,130899570,6840,6840,6840,6840,200
20240701,114500,129531570,6840,6830,6840,6830,100
20240701,114400,128847630,6830,6830,6830,6830,0
20240701,114300,128847630,6830,6830,6830,6830,1
20240701,114200,128840800,6820,6830,6830,6820,4
20240701,114100,128813490,6850,6850,6850,6850,0
20240701,114000,128813490,6850,6850,6850,6850,0
20240701,113900,128813490,6850,6850,6850,6850,3
20240701,113800,128792940,6780,6780,6780,6780,0
20240701,113700,128792940,6780,6810,6810,6780,28
20240701,113600,128603070,6810,6810,6810,6810,11
20240701,113500,128528160,6780,6780,6780,6780,0
20240701,113400,128528160,6780,6780,6780,6780,0
20240701,113300,128528160,6780,6850,6900,6780,120
20240701,113200,127708960,6890,6890,6890,6890,0
20240701,113100,127708960,6890,6890,6890,6890,0
20240701,113000,127708960,6890,6890,6890,6890,28
20240701,112900,127516040,6900,6900,6900,6900,0
20240701,112800,127516040,6900,6850,6900,6850,1750
20240701,112700,115460130,6900,6870,6900,6870,600
20240701,112600,111322110,6890,6890,6890,6890,1
20240701,112500,111315220,6890,6780,6890,6780,2011
20240701,112400,97564530,6790,6790,6790,6790,0
20240701,112300,97564530,6790,6790,6790,6790,0
20240701,112200,97564530,6790,6790,6790,6790,0
20240701,112100,97564530,6790,6790,6790,6790,0
20240701,112000,97564530,6790,6790,6790,6790,0
20240701,111900,97564530,6790,6790,6790,6790,1
20240701,111800,97557740,6770,6770,6770,6770,500
20240701,111700,94172740,6790,6770,6790,6770,749
20240701,111600,89100040,6770,6770,6770,6770,11
20240701,111500,89025570,6760,6760,6760,6760,0
20240701,111400,89025570,6760,6760,6760,6760,40
20240701,111300,88755170,6770,6770,6770,6770,0
20240701,111200,88755170,6770,6770,6770,6770,70
20240701,111100,88281270,6770,6760,6770,6760,30
20240701,111000,88078370,6760,6760,6760,6760,30
20240701,110900,87875570,6770,6760,6770,6760,20
20240701,110800,87740200,6770,6770,6770,6770,0
20240701,110700,87740200,6770,6770,6770,6770,465
20240701,110600,84592150,6760,6760,6760,6760,0
20240701,110500,84592150,6760,6760,6760,6760,148
20240701,110400,83591670,6770,6770,6770,6770,0
20240701,110300,83591670,6770,6770,6770,6770,0
20240701,110200,83591670,6770,6770,6770,6770,1
20240701,110100,83584900,6760,6760,6760,6760,25
20240701,110000,83415900,6760,6760,6760,6760,0
20240701,105900,83415900,6760,6760,6760,6760,0
20240701,105800,83415900,6760,6760,6760,6760,0
20240701,105700,83415900,6760,6760,6760,6760,1
20240701,105600,83409140,6750,6750,6750,6750,2
20240701,105500,83395640,6750,6750,6750,6750,0
20240701,105400,83395640,6750,6750,6750,6750,0
20240701,105300,83395640,6750,6750,6750,6750,0
20240701,105200,83395640,6750,6750,6750,6750,0
20240701,105100,83395640,6750,6750,6750,6750,1
20240701,105000,83388890,6770,6770,6770,6770,0
20240701,104900,83388890,6770,6770,6770,6770,0
20240701,104800,83388890,6770,6770,6770,6770,0
20240701,104700,83388890,6770,6770,6770,6770,0
20240701,104600,83388890,6770,6750,6770,6740,502
20240701,104500,80005300,6740,6740,6740,6740,0
20240701,104400,80005300,6740,6760,6760,6740,120
20240701,104300,79195500,6770,6770,6770,6770,3
20240701,104200,79175190,6770,6770,6770,6770,0
20240701,104100,79175190,6770,6770,6770,6770,1
20240701,104000,79168420,6780,6780,6780,6780,0
20240701,103900,79168420,6780,6780,6780,6780,0
20240701,103800,79168420,6780,6780,6780,6780,0
20240701,103700,79168420,6780,6780,6780,6780,0
20240701,103600,79168420,6780,6780,6780,6780,0
20240701,103500,79168420,6780,6770,6780,6770,19
20240701,103400,79039610,6780,6780,6780,6780,0
20240701,103300,79039610,6780,6780,6780,6780,0
20240701,103200,79039610,6780,6780,6780,6780,0
20240701,103100,79039610,6780,6780,6780,6780,0
20240701,103000,79039610,6780,6780,6780,6780,0
20240701,102900,79039610,6780,6780,6780,6780,0
20240701,102800,79039610,6780,6780,6780,6780,0
20240701,102700,79039610,6780,6780,6780,6780,0
20240701,102600,79039610,6780,6780,6780,6780,1323
20240701,102500,70069670,6780,6780,6780,6780,5
20240701,102400,70035770,6780,6780,6780,6780,0
20240701,102300,70035770,6780,6780,6780,6780,0
20240701,102200,70035770,6780,6780,6780,6780,1
20240701,102100,70028990,6790,6790,6790,6790,0
20240701,102000,70028990,6790,6780,6790,6780,39
20240701,101900,69764560,6790,6790,6790,6790,0
20240701,101800,69764560,6790,6790,6790,6790,0
20240701,101700,69764560,6790,6750,6790,6750,201
20240701,101600,68407770,6770,6770,6770,6760,25
20240701,101500,68238620,6790,6790,6790,6790,0
20240701,101400,68238620,6790,6780,6790,6780,2
20240701,101300,68225050,6770,6790,6790,6770,59
20240701,101200,67824940,6800,6790,6800,6790,2
20240701,101100,67811350,6800,6800,6800,6800,0
20240701,101000,67811350,6800,6800,6800,6800,4
20240701,100900,67784150,6800,6800,6800,6800,6
20240701,100800,67743350,6800,6790,6800,6790,20
20240701,100700,67607540,6790,6790,6790,6790,1
20240701,100600,67600750,6780,6790,6790,6780,121
20240701,100500,66780270,6800,6800,6800,6800,11
20240701,100400,66705470,6800,6800,6850,6800,11
20240701,100300,66630620,6870,6870,6870,6870,0
20240701,100200,66630620,6870,6870,6870,6870,0
20240701,100100,66630620,6870,6750,6870,6750,2000
20240701,100000,52965770,6750,6750,6750,6750,0
20240701,095900,52965770,6750,6720,6750,6720,12
20240701,095800,52885080,6720,6720,6720,6720,686
20240701,095700,48275160,6730,6730,6730,6730,29
20240701,095600,48079990,6720,6730,6730,6720,39
20240701,095500,47817890,6720,6720,6720,6720,970
20240701,095400,41299490,6720,6730,6730,6720,500
20240701,095300,37937540,6760,6760,6760,6760,0
20240701,095200,37937540,6760,6760,6760,6760,0
20240701,095100,37937540,6760,6760,6760,6760,0
20240701,095000,37937540,6760,6760,6760,6760,0
20240701,094900,37937540,6760,6750,6760,6750,7
20240701,094800,37890230,6730,6730,6730,6730,1
20240701,094700,37883500,6730,6730,6730,6730,0
20240701,094600,37883500,6730,6740,6740,6730,5
20240701,094500,37849840,6730,6730,6730,6730,0
20240701,094400,37849840,6730,6730,6730,6730,0
20240701,094300,37849840,6730,6730,6730,6730,0
20240701,094200,37849840,6730,6730,6730,6730,0
20240701,094100,37849840,6730,6770,6770,6730,646
20240701,094000,33497910,6770,6770,6770,6770,50
20240701,093900,33159410,6770,6770,6770,6770,4
20240701,093800,33132330,6770,6770,6770,6770,0
20240701,093700,33132330,6770,6780,6780,6760,80
20240701,093600,32590680,6790,6790,6790,6790,0
20240701,093500,32590680,6790,6790,6790,6790,0
20240701,093400,32590680,6790,6820,6820,6790,146
20240701,093300,31598680,6820,6820,6820,6820,11
20240701,093200,31523660,6810,6810,6810,6810,40
20240701,093100,31251260,6810,6810,6810,6810,5
20240701,093000,31217210,6870,6730,6870,6730,1631
20240701,092900,20076760,6740,6740,6740,6740,20
20240701,092800,19941960,6740,6740,6740,6740,185
20240701,092700,18695060,6790,6770,6790,6770,8
20240701,092600,18640850,6730,6740,6740,6730,143
20240701,092500,17678450,6730,6760,6760,6730,120
20240701,092400,16869710,6770,6780,6780,6770,12
20240701,092300,16788410,6780,6780,6780,6780,5
20240701,092200,16754510,6780,6780,6780,6780,0
20240701,092100,16754510,6780,6780,6780,6780,0
20240701,092000,16754510,6780,6780,6780,6780,16
20240701,091900,16646030,6780,6780,6780,6780,5
20240701,091800,16612130,6790,6800,6800,6790,73
20240701,091700,16115960,6800,6800,6800,6800,2
20240701,091600,16102360,6800,6800,6800,6800,50
20240701,091500,15762360,6800,6800,6800,6800,270
20240701,091400,13926360,6800,6820,6820,6800,27
20240701,091300,13742630,6830,6840,6860,6810,80
20240701,091200,13196070,6870,6800,6870,6800,34
20240701,091100,12962770,6800,6730,6870,6730,587
20240701,091000,8977620,6750,6740,6750,6730,159
20240701,090900,7904970,6750,6750,6750,6750,4
20240701,090800,7877970,6760,6730,6760,6730,29
20240701,090700,7682540,6720,6690,6720,6670,106
20240701,090600,6974020,6750,6680,6750,6670,170
20240701,090500,5838780,6670,6670,6680,6670,185
20240701,090400,4604670,6670,6650,6670,6650,317
20240701,090300,2496470,6650,6650,6650,6650,168
20240701,090200,1379270,6650,6650,6650,6650,43
20240701,090100,1093320,6650,6650,6650,6650,34
20240701,090000,867220,6620,6620,6620,6620,131