KissMeData/219420/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,205200,204574100,6400,6400,6400,6400,2038
20240701,205100,204574100,6400,6400,6400,6400,0
20240701,205000,204574100,6400,6400,6400,6400,0
20240701,204900,204574100,6400,6400,6400,6400,0
20240701,204800,204574100,6400,6400,6400,6400,0
20240701,204700,204574100,6400,6400,6400,6400,0
20240701,204600,204574100,6400,6400,6400,6400,0
20240701,204500,204574100,6400,6400,6400,6400,0
20240701,204400,204574100,6400,6400,6400,6400,0
20240701,204300,204574100,6400,6400,6400,6400,0
20240701,204200,204574100,6400,6400,6400,6400,0
20240701,204100,204574100,6400,6400,6400,6400,0
20240701,204000,204574100,6400,6400,6400,6400,0
20240701,203900,204574100,6400,6400,6400,6400,0
20240701,203800,204574100,6400,6400,6400,6400,0
20240701,203700,204574100,6400,6400,6400,6400,0
20240701,203600,204574100,6400,6400,6400,6400,0
20240701,203500,204574100,6400,6400,6400,6400,0
20240701,203400,204574100,6400,6400,6400,6400,0
20240701,203300,204574100,6400,6400,6400,6400,0
20240701,203200,204574100,6400,6400,6400,6400,0
20240701,203100,204574100,6400,6400,6400,6400,0
20240701,203000,204574100,6400,6400,6400,6400,0
20240701,202900,204574100,6400,6400,6400,6400,0
20240701,202800,204574100,6400,6400,6400,6400,0
20240701,202700,204574100,6400,6400,6400,6400,0
20240701,202600,204574100,6400,6400,6400,6400,0
20240701,202500,204574100,6400,6400,6400,6400,0
20240701,202400,204574100,6400,6400,6400,6400,0
20240701,202300,204574100,6400,6400,6400,6400,0
20240701,202200,204574100,6400,6400,6400,6400,2038
20240701,202100,204574100,6400,6400,6400,6400,0
20240701,202000,204574100,6400,6400,6400,6400,0
20240701,201900,204574100,6400,6400,6400,6400,0
20240701,201800,204574100,6400,6400,6400,6400,0
20240701,201700,204574100,6400,6400,6400,6400,0
20240701,201600,204574100,6400,6400,6400,6400,0
20240701,201500,204574100,6400,6400,6400,6400,0
20240701,201400,204574100,6400,6400,6400,6400,0
20240701,201300,204574100,6400,6400,6400,6400,0
20240701,201200,204574100,6400,6400,6400,6400,0
20240701,201100,204574100,6400,6400,6400,6400,0
20240701,201000,204574100,6400,6400,6400,6400,0
20240701,200900,204574100,6400,6400,6400,6400,0
20240701,200800,204574100,6400,6400,6400,6400,0
20240701,200700,204574100,6400,6400,6400,6400,0
20240701,200600,204574100,6400,6400,6400,6400,0
20240701,200500,204574100,6400,6400,6400,6400,0
20240701,200400,204574100,6400,6400,6400,6400,0
20240701,200300,204574100,6400,6400,6400,6400,0
20240701,200200,204574100,6400,6400,6400,6400,0
20240701,200100,204574100,6400,6400,6400,6400,0
20240701,200000,204574100,6400,6400,6400,6400,0
20240701,195900,204574100,6400,6400,6400,6400,0
20240701,195800,204574100,6400,6400,6400,6400,0
20240701,195700,204574100,6400,6400,6400,6400,0
20240701,195600,204574100,6400,6400,6400,6400,0
20240701,195500,204574100,6400,6400,6400,6400,0
20240701,195400,204574100,6400,6400,6400,6400,0
20240701,195300,204574100,6400,6400,6400,6400,0
20240701,195200,204574100,6400,6400,6400,6400,2038
20240701,195100,204574100,6400,6400,6400,6400,0
20240701,195000,204574100,6400,6400,6400,6400,0
20240701,194900,204574100,6400,6400,6400,6400,0
20240701,194800,204574100,6400,6400,6400,6400,0
20240701,194700,204574100,6400,6400,6400,6400,0
20240701,194600,204574100,6400,6400,6400,6400,0
20240701,194500,204574100,6400,6400,6400,6400,0
20240701,194400,204574100,6400,6400,6400,6400,0
20240701,194300,204574100,6400,6400,6400,6400,0
20240701,194200,204574100,6400,6400,6400,6400,0
20240701,194100,204574100,6400,6400,6400,6400,0
20240701,194000,204574100,6400,6400,6400,6400,0
20240701,193900,204574100,6400,6400,6400,6400,0
20240701,193800,204574100,6400,6400,6400,6400,0
20240701,193700,204574100,6400,6400,6400,6400,0
20240701,193600,204574100,6400,6400,6400,6400,0
20240701,193500,204574100,6400,6400,6400,6400,0
20240701,193400,204574100,6400,6400,6400,6400,0
20240701,193300,204574100,6400,6400,6400,6400,0
20240701,193200,204574100,6400,6400,6400,6400,0
20240701,193100,204574100,6400,6400,6400,6400,0
20240701,193000,204574100,6400,6400,6400,6400,0
20240701,192900,204574100,6400,6400,6400,6400,0
20240701,192800,204574100,6400,6400,6400,6400,0
20240701,192700,204574100,6400,6400,6400,6400,0
20240701,192600,204574100,6400,6400,6400,6400,0
20240701,192500,204574100,6400,6400,6400,6400,0
20240701,192400,204574100,6400,6400,6400,6400,0
20240701,192300,204574100,6400,6400,6400,6400,0
20240701,192200,204574100,6400,6400,6400,6400,2038
20240701,192100,204574100,6400,6400,6400,6400,0
20240701,192000,204574100,6400,6400,6400,6400,0
20240701,191900,204574100,6400,6400,6400,6400,0
20240701,191800,204574100,6400,6400,6400,6400,0
20240701,191700,204574100,6400,6400,6400,6400,0
20240701,191600,204574100,6400,6400,6400,6400,0
20240701,191500,204574100,6400,6400,6400,6400,0
20240701,191400,204574100,6400,6400,6400,6400,0
20240701,191300,204574100,6400,6400,6400,6400,0
20240701,191200,204574100,6400,6400,6400,6400,0
20240701,191100,204574100,6400,6400,6400,6400,0
20240701,191000,204574100,6400,6400,6400,6400,0
20240701,190900,204574100,6400,6400,6400,6400,0
20240701,190800,204574100,6400,6400,6400,6400,0
20240701,190700,204574100,6400,6400,6400,6400,0
20240701,190600,204574100,6400,6400,6400,6400,0
20240701,190500,204574100,6400,6400,6400,6400,0
20240701,190400,204574100,6400,6400,6400,6400,0
20240701,190300,204574100,6400,6400,6400,6400,0
20240701,190200,204574100,6400,6400,6400,6400,0
20240701,190100,204574100,6400,6400,6400,6400,0
20240701,190000,204574100,6400,6400,6400,6400,0
20240701,185900,204574100,6400,6400,6400,6400,0
20240701,185800,204574100,6400,6400,6400,6400,0
20240701,185700,204574100,6400,6400,6400,6400,0
20240701,185600,204574100,6400,6400,6400,6400,0
20240701,185500,204574100,6400,6400,6400,6400,0
20240701,185400,204574100,6400,6400,6400,6400,0
20240701,185300,204574100,6400,6400,6400,6400,0
20240701,185200,204574100,6400,6400,6400,6400,2038
20240701,185100,204574100,6400,6400,6400,6400,0
20240701,185000,204574100,6400,6400,6400,6400,0
20240701,184900,204574100,6400,6400,6400,6400,0
20240701,184800,204574100,6400,6400,6400,6400,0
20240701,184700,204574100,6400,6400,6400,6400,0
20240701,184600,204574100,6400,6400,6400,6400,0
20240701,184500,204574100,6400,6400,6400,6400,0
20240701,184400,204574100,6400,6400,6400,6400,0
20240701,184300,204574100,6400,6400,6400,6400,0
20240701,184200,204574100,6400,6400,6400,6400,0
20240701,184100,204574100,6400,6400,6400,6400,0
20240701,184000,204574100,6400,6400,6400,6400,0
20240701,183900,204574100,6400,6400,6400,6400,0
20240701,183800,204574100,6400,6400,6400,6400,0
20240701,183700,204574100,6400,6400,6400,6400,0
20240701,183600,204574100,6400,6400,6400,6400,0
20240701,183500,204574100,6400,6400,6400,6400,0
20240701,183400,204574100,6400,6400,6400,6400,0
20240701,183300,204574100,6400,6400,6400,6400,0
20240701,183200,204574100,6400,6400,6400,6400,0
20240701,183100,204574100,6400,6400,6400,6400,0
20240701,183000,204574100,6400,6400,6400,6400,0
20240701,182900,204574100,6400,6400,6400,6400,0
20240701,182800,204574100,6400,6400,6400,6400,0
20240701,182700,204574100,6400,6400,6400,6400,0
20240701,182600,204574100,6400,6400,6400,6400,0
20240701,182500,204574100,6400,6400,6400,6400,0
20240701,182400,204574100,6400,6400,6400,6400,0
20240701,182300,204574100,6400,6400,6400,6400,0
20240701,182200,204574100,6400,6400,6400,6400,2038
20240701,182100,204574100,6400,6400,6400,6400,0
20240701,182000,204574100,6400,6400,6400,6400,0
20240701,181900,204574100,6400,6400,6400,6400,0
20240701,181800,204574100,6400,6400,6400,6400,0
20240701,181700,204574100,6400,6400,6400,6400,0
20240701,181600,204574100,6400,6400,6400,6400,0
20240701,181500,204574100,6400,6400,6400,6400,0
20240701,181400,204574100,6400,6400,6400,6400,0
20240701,181300,204574100,6400,6400,6400,6400,0
20240701,181200,204574100,6400,6400,6400,6400,0
20240701,181100,204574100,6400,6400,6400,6400,0
20240701,181000,204574100,6400,6400,6400,6400,0
20240701,180900,204574100,6400,6400,6400,6400,0
20240701,180800,204574100,6400,6400,6400,6400,0
20240701,180700,204574100,6400,6400,6400,6400,0
20240701,180600,204574100,6400,6400,6400,6400,0
20240701,180500,204574100,6400,6400,6400,6400,0
20240701,180400,204574100,6400,6400,6400,6400,0
20240701,180300,204574100,6400,6400,6400,6400,0
20240701,180200,204574100,6400,6400,6400,6400,0
20240701,180100,204574100,6400,6400,6400,6400,0
20240701,180000,204574100,6400,6400,6400,6400,0
20240701,175900,204574100,6400,6400,6400,6400,0
20240701,175800,204574100,6400,6400,6400,6400,0
20240701,175700,204574100,6400,6400,6400,6400,0
20240701,175600,204574100,6400,6400,6400,6400,0
20240701,175500,204574100,6400,6400,6400,6400,0
20240701,175400,204574100,6400,6400,6400,6400,0
20240701,175300,204574100,6400,6400,6400,6400,0
20240701,175200,204574100,6400,6400,6400,6400,2038
20240701,175100,204574100,6400,6400,6400,6400,0
20240701,175000,204574100,6400,6400,6400,6400,0
20240701,174900,204574100,6400,6400,6400,6400,0
20240701,174800,204574100,6400,6400,6400,6400,0
20240701,174700,204574100,6400,6400,6400,6400,0
20240701,174600,204574100,6400,6400,6400,6400,0
20240701,174500,204574100,6400,6400,6400,6400,0
20240701,174400,204574100,6400,6400,6400,6400,0
20240701,174300,204574100,6400,6400,6400,6400,0
20240701,174200,204574100,6400,6400,6400,6400,0
20240701,174100,204574100,6400,6400,6400,6400,0
20240701,174000,204574100,6400,6400,6400,6400,0
20240701,173900,204574100,6400,6400,6400,6400,0
20240701,173800,204574100,6400,6400,6400,6400,0
20240701,173700,204574100,6400,6400,6400,6400,0
20240701,173600,204574100,6400,6400,6400,6400,0
20240701,173500,204574100,6400,6400,6400,6400,0
20240701,173400,204574100,6400,6400,6400,6400,0
20240701,173300,204574100,6400,6400,6400,6400,0
20240701,173200,204574100,6400,6400,6400,6400,0
20240701,173100,204574100,6400,6400,6400,6400,0
20240701,173000,204574100,6400,6400,6400,6400,0
20240701,172900,204574100,6400,6400,6400,6400,0
20240701,172800,204574100,6400,6400,6400,6400,0
20240701,172700,204574100,6400,6400,6400,6400,0
20240701,172600,204574100,6400,6400,6400,6400,0
20240701,172500,204574100,6400,6400,6400,6400,0
20240701,172400,204574100,6400,6400,6400,6400,0
20240701,172300,204574100,6400,6400,6400,6400,0
20240701,172200,204574100,6400,6400,6400,6400,2038
20240701,172100,204574100,6400,6400,6400,6400,0
20240701,172000,204574100,6400,6400,6400,6400,0
20240701,171900,204574100,6400,6400,6400,6400,0
20240701,171800,204574100,6400,6400,6400,6400,0
20240701,171700,204574100,6400,6400,6400,6400,0
20240701,171600,204574100,6400,6400,6400,6400,0
20240701,171500,204574100,6400,6400,6400,6400,0
20240701,171400,204574100,6400,6400,6400,6400,0
20240701,171300,204574100,6400,6400,6400,6400,0
20240701,171200,204574100,6400,6400,6400,6400,0
20240701,171100,204574100,6400,6400,6400,6400,0
20240701,171000,204574100,6400,6400,6400,6400,0
20240701,170900,204574100,6400,6400,6400,6400,0
20240701,170800,204574100,6400,6400,6400,6400,0
20240701,170700,204574100,6400,6400,6400,6400,0
20240701,170600,204574100,6400,6400,6400,6400,0
20240701,170500,204574100,6400,6400,6400,6400,0
20240701,170400,204574100,6400,6400,6400,6400,0
20240701,170300,204574100,6400,6400,6400,6400,0
20240701,170200,204574100,6400,6400,6400,6400,0
20240701,170100,204574100,6400,6400,6400,6400,0
20240701,170000,204574100,6400,6400,6400,6400,0
20240701,165900,204574100,6400,6400,6400,6400,0
20240701,165800,204574100,6400,6400,6400,6400,0
20240701,165700,204574100,6400,6400,6400,6400,0
20240701,165600,204574100,6400,6400,6400,6400,0
20240701,165500,204574100,6400,6400,6400,6400,0
20240701,165400,204574100,6400,6400,6400,6400,0
20240701,165300,204574100,6400,6400,6400,6400,0
20240701,165200,204574100,6400,6400,6400,6400,2038
20240701,165100,204574100,6400,6400,6400,6400,0
20240701,165000,204574100,6400,6400,6400,6400,0
20240701,164900,204574100,6400,6400,6400,6400,0
20240701,164800,204574100,6400,6400,6400,6400,0
20240701,164700,204574100,6400,6400,6400,6400,0
20240701,164600,204574100,6400,6400,6400,6400,0
20240701,164500,204574100,6400,6400,6400,6400,0
20240701,164400,204574100,6400,6400,6400,6400,0
20240701,164300,204574100,6400,6400,6400,6400,0
20240701,164200,204574100,6400,6400,6400,6400,0
20240701,164100,204574100,6400,6400,6400,6400,0
20240701,164000,204574100,6400,6400,6400,6400,0
20240701,163900,204574100,6400,6400,6400,6400,0
20240701,163800,204574100,6400,6400,6400,6400,0
20240701,163700,204574100,6400,6400,6400,6400,0
20240701,163600,204574100,6400,6400,6400,6400,0
20240701,163500,204574100,6400,6400,6400,6400,0
20240701,163400,204574100,6400,6400,6400,6400,0
20240701,163300,204574100,6400,6400,6400,6400,0
20240701,163200,204574100,6400,6400,6400,6400,0
20240701,163100,204574100,6400,6400,6400,6400,0
20240701,163000,204574100,6400,6400,6400,6400,0
20240701,162900,204574100,6400,6400,6400,6400,0
20240701,162800,204574100,6400,6400,6400,6400,0
20240701,162700,204574100,6400,6400,6400,6400,0
20240701,162600,204574100,6400,6400,6400,6400,0
20240701,162500,204574100,6400,6400,6400,6400,0
20240701,162400,204574100,6400,6400,6400,6400,0
20240701,162300,204574100,6400,6400,6400,6400,0
20240701,162200,204574100,6400,6400,6400,6400,2038
20240701,162100,204574100,6400,6400,6400,6400,0
20240701,162000,204574100,6400,6400,6400,6400,0
20240701,161900,204574100,6400,6400,6400,6400,0
20240701,161800,204574100,6400,6400,6400,6400,0
20240701,161700,204574100,6400,6400,6400,6400,0
20240701,161600,204574100,6400,6400,6400,6400,0
20240701,161500,204574100,6400,6400,6400,6400,0
20240701,161400,204574100,6400,6400,6400,6400,0
20240701,161300,204574100,6400,6400,6400,6400,0
20240701,161200,204574100,6400,6400,6400,6400,0
20240701,161100,204574100,6400,6400,6400,6400,0
20240701,161000,204574100,6400,6400,6400,6400,0
20240701,160900,204574100,6400,6400,6400,6400,0
20240701,160800,204574100,6400,6400,6400,6400,0
20240701,160700,204574100,6400,6400,6400,6400,0
20240701,160600,204574100,6400,6400,6400,6400,0
20240701,160500,204574100,6400,6400,6400,6400,0
20240701,160400,204574100,6400,6400,6400,6400,0
20240701,160300,204574100,6400,6400,6400,6400,0
20240701,160200,204574100,6400,6400,6400,6400,0
20240701,160100,204574100,6400,6400,6400,6400,0
20240701,160000,204574100,6400,6400,6400,6400,0
20240701,155900,204574100,6400,6400,6400,6400,0
20240701,155800,204574100,6400,6400,6400,6400,0
20240701,155700,204574100,6400,6400,6400,6400,0
20240701,155600,204574100,6400,6400,6400,6400,0
20240701,155500,204574100,6400,6400,6400,6400,0
20240701,155400,204574100,6400,6400,6400,6400,0
20240701,155300,204574100,6400,6400,6400,6400,0
20240701,155200,204574100,6400,6400,6400,6400,2038
20240701,155100,204574100,6400,6400,6400,6400,0
20240701,155000,204574100,6400,6400,6400,6400,0
20240701,154900,204574100,6400,6400,6400,6400,0
20240701,154800,204574100,6400,6400,6400,6400,0
20240701,154700,204574100,6400,6400,6400,6400,0
20240701,154600,204574100,6400,6400,6400,6400,0
20240701,154500,204574100,6400,6400,6400,6400,0
20240701,154400,204574100,6400,6400,6400,6400,0
20240701,154300,204574100,6400,6400,6400,6400,0
20240701,154200,204574100,6400,6400,6400,6400,0
20240701,154100,204574100,6400,6400,6400,6400,0
20240701,154000,204574100,6400,6400,6400,6400,0
20240701,153900,204574100,6400,6400,6400,6400,0
20240701,153800,204574100,6400,6400,6400,6400,0
20240701,153700,204574100,6400,6400,6400,6400,0
20240701,153600,204574100,6400,6400,6400,6400,0
20240701,153500,204574100,6400,6400,6400,6400,0
20240701,153400,204574100,6400,6400,6400,6400,0
20240701,153300,204574100,6400,6400,6400,6400,0
20240701,153200,204574100,6400,6400,6400,6400,0
20240701,153100,204574100,6400,6400,6400,6400,0
20240701,153000,204574100,6400,6400,6400,6400,2038
20240701,152900,191530900,6400,6400,6400,6400,0
20240701,152800,191530900,6400,6400,6400,6400,0
20240701,152700,191530900,6400,6400,6400,6400,0
20240701,152600,191530900,6400,6400,6400,6400,0
20240701,152500,191530900,6400,6400,6400,6400,0
20240701,152400,191530900,6400,6400,6400,6400,0
20240701,152300,191530900,6400,6400,6400,6400,0
20240701,152200,191530900,6400,6400,6400,6400,0
20240701,152100,191530900,6400,6400,6400,6400,0
20240701,152000,191530900,6400,6400,6400,6400,0
20240701,151900,191530900,6400,6400,6400,6400,0
20240701,151800,191530900,6400,6400,6400,6400,0
20240701,151700,191530900,6400,6400,6400,6400,251
20240701,151600,189924500,6400,6400,6400,6400,0
20240701,151500,189924500,6400,6400,6400,6400,115
20240701,151400,189188500,6400,6400,6400,6400,0
20240701,151300,189188500,6400,6400,6400,6400,0
20240701,151200,189188500,6400,6400,6400,6400,75
20240701,151100,188708500,6400,6400,6400,6400,1150
20240701,151000,181348500,6450,6410,6450,6400,1672
20240701,150900,170643540,6420,6420,6420,6420,45
20240701,150800,170354640,6420,6420,6420,6420,0
20240701,150700,170354640,6420,6420,6420,6420,51
20240701,150600,170027220,6430,6430,6430,6430,30
20240701,150500,169834320,6430,6430,6430,6430,20
20240701,150400,169705720,6430,6430,6430,6430,0
20240701,150300,169705720,6430,6430,6430,6430,5
20240701,150200,169673570,6430,6430,6430,6430,0
20240701,150100,169673570,6430,6440,6440,6430,77
20240701,150000,169178410,6430,6430,6430,6430,0
20240701,145900,169178410,6430,6430,6430,6430,195
20240701,145800,167924560,6430,6430,6430,6430,0
20240701,145700,167924560,6430,6430,6430,6430,0
20240701,145600,167924560,6430,6430,6430,6430,5
20240701,145500,167892410,6400,6420,6420,6400,97
20240701,145400,167270610,6440,6440,6440,6440,0
20240701,145300,167270610,6440,6440,6440,6440,15
20240701,145200,167174010,6440,6430,6440,6430,20
20240701,145100,167045360,6400,6430,6430,6400,3
20240701,145000,167026130,6440,6440,6440,6440,0
20240701,144900,167026130,6440,6440,6440,6440,0
20240701,144800,167026130,6440,6440,6440,6440,0
20240701,144700,167026130,6440,6440,6440,6440,0
20240701,144600,167026130,6440,6380,6440,6380,250
20240701,144500,165427850,6380,6390,6390,6380,1000
20240701,144400,159044100,6380,6420,6420,6380,994
20240701,144300,152693740,6430,6440,6440,6430,10
20240701,144200,152629430,6440,6440,6440,6440,0
20240701,144100,152629430,6440,6440,6440,6440,0
20240701,144000,152629430,6440,6440,6440,6440,5
20240701,143900,152597230,6440,6450,6450,6440,6
20240701,143800,152558560,6490,6490,6490,6490,0
20240701,143700,152558560,6490,6490,6490,6490,0
20240701,143600,152558560,6490,6490,6490,6490,0
20240701,143500,152558560,6490,6490,6490,6490,0
20240701,143400,152558560,6490,6450,6490,6450,16
20240701,143300,152454800,6500,6420,6500,6420,1500
20240701,143200,142770900,6420,6420,6420,6420,0
20240701,143100,142770900,6420,6420,6420,6420,209
20240701,143000,141429120,6420,6420,6420,6420,0
20240701,142900,141429120,6420,6420,6420,6420,0
20240701,142800,141429120,6420,6420,6420,6420,0
20240701,142700,141429120,6420,6400,6420,6400,50
20240701,142600,141109020,6420,6420,6420,6420,4
20240701,142500,141083340,6420,6420,6420,6420,0
20240701,142400,141083340,6420,6420,6420,6420,0
20240701,142300,141083340,6420,6390,6420,6390,84
20240701,142200,140545380,6420,6420,6420,6420,5
20240701,142100,140513280,6390,6390,6390,6390,0
20240701,142000,140513280,6390,6390,6390,6390,22
20240701,141900,140372700,6390,6390,6390,6390,0
20240701,141800,140372700,6390,6390,6390,6390,0
20240701,141700,140372700,6390,6390,6390,6390,0
20240701,141600,140372700,6390,6390,6390,6390,657
20240701,141500,136174470,6390,6390,6390,6390,1
20240701,141400,136168080,6430,6420,6430,6420,20
20240701,141300,136039640,6390,6400,6400,6390,500
20240701,141200,132844320,6400,6400,6400,6400,0
20240701,141100,132844320,6400,6400,6400,6400,600
20240701,141000,129004320,6410,6410,6410,6410,0
20240701,140900,129004320,6410,6410,6410,6410,30
20240701,140800,128812020,6410,6410,6410,6410,200
20240701,140700,127530020,6430,6430,6430,6430,0
20240701,140600,127530020,6430,6430,6430,6430,0
20240701,140500,127530020,6430,6430,6430,6430,5
20240701,140400,127497870,6410,6410,6410,6410,30
20240701,140300,127305570,6410,6410,6410,6410,0
20240701,140200,127305570,6410,6410,6410,6410,0
20240701,140100,127305570,6410,6440,6440,6410,79
20240701,140000,126798940,6440,6440,6440,6440,0
20240701,135900,126798940,6440,6440,6440,6440,0
20240701,135800,126798940,6440,6440,6440,6440,0
20240701,135700,126798940,6440,6440,6440,6440,0
20240701,135600,126798940,6440,6440,6440,6440,15
20240701,135500,126702340,6410,6410,6410,6410,40
20240701,135400,126445940,6410,6410,6410,6410,0
20240701,135300,126445940,6410,6410,6410,6410,0
20240701,135200,126445940,6410,6410,6410,6410,0
20240701,135100,126445940,6410,6410,6410,6410,0
20240701,135000,126445940,6410,6410,6410,6410,0
20240701,134900,126445940,6410,6410,6410,6410,1
20240701,134800,126439530,6410,6410,6410,6410,0
20240701,134700,126439530,6410,6410,6410,6410,0
20240701,134600,126439530,6410,6410,6410,6410,0
20240701,134500,126439530,6410,6410,6410,6410,0
20240701,134400,126439530,6410,6410,6410,6410,0
20240701,134300,126439530,6410,6420,6420,6410,16
20240701,134200,126336910,6420,6420,6420,6420,1
20240701,134100,126330490,6410,6410,6410,6410,0
20240701,134000,126330490,6410,6410,6410,6410,0
20240701,133900,126330490,6410,6410,6410,6410,0
20240701,133800,126330490,6410,6410,6410,6410,0
20240701,133700,126330490,6410,6410,6410,6410,0
20240701,133600,126330490,6410,6410,6410,6410,0
20240701,133500,126330490,6410,6410,6410,6410,0
20240701,133400,126330490,6410,6410,6410,6410,62
20240701,133300,125933070,6420,6420,6420,6420,0
20240701,133200,125933070,6420,6420,6420,6420,68
20240701,133100,125496510,6410,6420,6420,6410,995
20240701,133000,119118440,6420,6420,6420,6420,80
20240701,132900,118604840,6420,6420,6420,6420,5
20240701,132800,118572740,6410,6420,6420,6410,414
20240701,132700,115916080,6420,6420,6420,6420,10
20240701,132600,115851880,6450,6450,6450,6450,0
20240701,132500,115851880,6450,6450,6450,6450,0
20240701,132400,115851880,6450,6450,6450,6450,0
20240701,132300,115851880,6450,6450,6450,6450,0
20240701,132200,115851880,6450,6450,6450,6450,0
20240701,132100,115851880,6450,6450,6450,6450,0
20240701,132000,115851880,6450,6450,6450,6450,0
20240701,131900,115851880,6450,6450,6450,6450,0
20240701,131800,115851880,6450,6450,6450,6450,0
20240701,131700,115851880,6450,6450,6450,6450,0
20240701,131600,115851880,6450,6450,6450,6450,0
20240701,131500,115851880,6450,6450,6450,6450,0
20240701,131400,115851880,6450,6450,6450,6450,0
20240701,131300,115851880,6450,6450,6450,6450,3
20240701,131200,115832530,6440,6440,6440,6440,0
20240701,131100,115832530,6440,6440,6440,6440,0
20240701,131000,115832530,6440,6440,6440,6440,0
20240701,130900,115832530,6440,6440,6440,6440,0
20240701,130800,115832530,6440,6440,6440,6440,0
20240701,130700,115832530,6440,6440,6440,6440,0
20240701,130600,115832530,6440,6440,6440,6440,0
20240701,130500,115832530,6440,6440,6440,6440,0
20240701,130400,115832530,6440,6440,6440,6440,0
20240701,130300,115832530,6440,6440,6440,6440,0
20240701,130200,115832530,6440,6440,6440,6440,1
20240701,130100,115826090,6450,6450,6450,6450,0
20240701,130000,115826090,6450,6450,6450,6450,0
20240701,125900,115826090,6450,6450,6450,6450,0
20240701,125800,115826090,6450,6450,6450,6450,0
20240701,125700,115826090,6450,6450,6450,6450,200
20240701,125600,114536090,6450,6450,6450,6450,0
20240701,125500,114536090,6450,6450,6450,6450,0
20240701,125400,114536090,6450,6450,6450,6450,0
20240701,125300,114536090,6450,6450,6450,6450,0
20240701,125200,114536090,6450,6450,6450,6450,0
20240701,125100,114536090,6450,6450,6450,6450,0
20240701,125000,114536090,6450,6450,6450,6450,0
20240701,124900,114536090,6450,6450,6450,6450,0
20240701,124800,114536090,6450,6450,6450,6450,0
20240701,124700,114536090,6450,6450,6450,6450,1
20240701,124600,114529640,6450,6450,6450,6450,0
20240701,124500,114529640,6450,6450,6450,6450,0
20240701,124400,114529640,6450,6450,6450,6450,0
20240701,124300,114529640,6450,6450,6450,6450,3
20240701,124200,114510290,6410,6410,6410,6410,0
20240701,124100,114510290,6410,6410,6410,6410,0
20240701,124000,114510290,6410,6410,6410,6410,133
20240701,123900,113657760,6450,6450,6450,6450,0
20240701,123800,113657760,6450,6450,6450,6450,0
20240701,123700,113657760,6450,6440,6450,6440,2
20240701,123600,113644870,6450,6450,6450,6450,0
20240701,123500,113644870,6450,6450,6450,6450,0
20240701,123400,113644870,6450,6450,6450,6450,0
20240701,123300,113644870,6450,6450,6450,6450,4
20240701,123200,113619070,6450,6450,6450,6450,0
20240701,123100,113619070,6450,6450,6450,6450,0
20240701,123000,113619070,6450,6450,6450,6450,0
20240701,122900,113619070,6450,6450,6450,6450,0
20240701,122800,113619070,6450,6450,6450,6450,5
20240701,122700,113586820,6450,6450,6450,6450,0
20240701,122600,113586820,6450,6450,6450,6450,1
20240701,122500,113580370,6410,6410,6410,6410,50
20240701,122400,113259870,6410,6410,6410,6410,75
20240701,122300,112779120,6420,6420,6420,6420,1
20240701,122200,112772700,6430,6430,6430,6430,0
20240701,122100,112772700,6430,6430,6430,6430,68
20240701,122000,112335460,6430,6430,6430,6430,431
20240701,121900,109564130,6420,6420,6420,6420,500
20240701,121800,106354130,6410,6410,6410,6410,0
20240701,121700,106354130,6410,6410,6410,6410,0
20240701,121600,106354130,6410,6410,6410,6410,0
20240701,121500,106354130,6410,6410,6410,6410,0
20240701,121400,106354130,6410,6410,6410,6410,40
20240701,121300,106097730,6450,6420,6450,6420,34
20240701,121200,105879400,6420,6420,6420,6420,33
20240701,121100,105667540,6430,6430,6430,6430,0
20240701,121000,105667540,6430,6440,6440,6430,10
20240701,120900,105603190,6420,6420,6420,6420,0
20240701,120800,105603190,6420,6420,6420,6420,0
20240701,120700,105603190,6420,6420,6420,6420,0
20240701,120600,105603190,6420,6420,6420,6420,163
20240701,120500,104556730,6440,6440,6440,6440,12
20240701,120400,104479450,6450,6450,6450,6450,0
20240701,120300,104479450,6450,6450,6450,6450,0
20240701,120200,104479450,6450,6450,6450,6450,1
20240701,120100,104473000,6420,6420,6420,6420,170
20240701,120000,103381600,6460,6460,6460,6460,0
20240701,115900,103381600,6460,6460,6460,6460,0
20240701,115800,103381600,6460,6460,6460,6460,0
20240701,115700,103381600,6460,6460,6460,6460,0
20240701,115600,103381600,6460,6460,6460,6460,1
20240701,115500,103375140,6460,6460,6460,6460,0
20240701,115400,103375140,6460,6460,6460,6460,0
20240701,115300,103375140,6460,6450,6460,6450,10
20240701,115200,103310590,6420,6420,6420,6420,0
20240701,115100,103310590,6420,6420,6420,6420,0
20240701,115000,103310590,6420,6430,6430,6420,200
20240701,114900,102026320,6430,6430,6430,6430,0
20240701,114800,102026320,6430,6430,6430,6430,0
20240701,114700,102026320,6430,6430,6430,6430,6
20240701,114600,101987740,6440,6440,6440,6440,0
20240701,114500,101987740,6440,6440,6440,6440,118
20240701,114400,101227820,6460,6460,6460,6460,0
20240701,114300,101227820,6460,6460,6460,6460,0
20240701,114200,101227820,6460,6460,6460,6460,0
20240701,114100,101227820,6460,6460,6460,6460,0
20240701,114000,101227820,6460,6460,6460,6460,0
20240701,113900,101227820,6460,6460,6460,6460,0
20240701,113800,101227820,6460,6460,6460,6460,0
20240701,113700,101227820,6460,6460,6460,6460,0
20240701,113600,101227820,6460,6460,6460,6460,0
20240701,113500,101227820,6460,6460,6460,6460,0
20240701,113400,101227820,6460,6460,6460,6460,0
20240701,113300,101227820,6460,6460,6460,6460,5
20240701,113200,101195520,6460,6460,6460,6460,0
20240701,113100,101195520,6460,6460,6460,6460,45
20240701,113000,100904820,6460,6460,6460,6460,0
20240701,112900,100904820,6460,6460,6460,6460,0
20240701,112800,100904820,6460,6460,6460,6460,1
20240701,112700,100898360,6450,6450,6450,6450,1
20240701,112600,100891910,6470,6470,6470,6470,0
20240701,112500,100891910,6470,6470,6470,6470,0
20240701,112400,100891910,6470,6470,6470,6470,0
20240701,112300,100891910,6470,6470,6470,6470,0
20240701,112200,100891910,6470,6470,6470,6470,0
20240701,112100,100891910,6470,6470,6470,6470,1
20240701,112000,100885440,6470,6470,6470,6470,0
20240701,111900,100885440,6470,6470,6470,6470,0
20240701,111800,100885440,6470,6470,6470,6470,0
20240701,111700,100885440,6470,6470,6470,6470,0
20240701,111600,100885440,6470,6470,6470,6470,0
20240701,111500,100885440,6470,6470,6470,6470,0
20240701,111400,100885440,6470,6470,6470,6470,0
20240701,111300,100885440,6470,6470,6470,6470,0
20240701,111200,100885440,6470,6470,6470,6470,0
20240701,111100,100885440,6470,6470,6470,6470,2
20240701,111000,100872500,6430,6430,6430,6430,0
20240701,110900,100872500,6430,6430,6430,6430,0
20240701,110800,100872500,6430,6430,6430,6430,0
20240701,110700,100872500,6430,6430,6430,6430,0
20240701,110600,100872500,6430,6430,6430,6430,100
20240701,110500,100229500,6470,6470,6470,6470,0
20240701,110400,100229500,6470,6470,6470,6470,0
20240701,110300,100229500,6470,6470,6470,6470,0
20240701,110200,100229500,6470,6470,6470,6470,0
20240701,110100,100229500,6470,6470,6470,6470,0
20240701,110000,100229500,6470,6470,6470,6470,0
20240701,105900,100229500,6470,6470,6470,6470,1
20240701,105800,100223030,6470,6470,6470,6470,6
20240701,105700,100184210,6420,6420,6420,6420,0
20240701,105600,100184210,6420,6420,6420,6420,0
20240701,105500,100184210,6420,6420,6420,6420,0
20240701,105400,100184210,6420,6420,6420,6420,0
20240701,105300,100184210,6420,6420,6420,6420,0
20240701,105200,100184210,6420,6420,6420,6420,0
20240701,105100,100184210,6420,6420,6420,6420,0
20240701,105000,100184210,6420,6420,6420,6420,0
20240701,104900,100184210,6420,6420,6420,6420,0
20240701,104800,100184210,6420,6420,6420,6420,0
20240701,104700,100184210,6420,6450,6450,6420,200
20240701,104600,98898290,6470,6470,6470,6470,10
20240701,104500,98833590,6470,6470,6470,6470,205
20240701,104400,97507240,6470,6470,6470,6470,5
20240701,104300,97474890,6470,6470,6470,6470,77
20240701,104200,96976700,6470,6470,6470,6470,0
20240701,104100,96976700,6470,6470,6470,6470,12
20240701,104000,96899060,6470,6470,6470,6470,0
20240701,103900,96899060,6470,6470,6470,6470,0
20240701,103800,96899060,6470,6470,6470,6470,300
20240701,103700,94958060,6470,6470,6470,6470,0
20240701,103600,94958060,6470,6470,6470,6470,0
20240701,103500,94958060,6470,6470,6470,6470,0
20240701,103400,94958060,6470,6470,6470,6470,0
20240701,103300,94958060,6470,6470,6470,6470,0
20240701,103200,94958060,6470,6470,6470,6470,0
20240701,103100,94958060,6470,6470,6470,6470,0
20240701,103000,94958060,6470,6470,6470,6470,0
20240701,102900,94958060,6470,6470,6470,6470,0
20240701,102800,94958060,6470,6470,6470,6470,0
20240701,102700,94958060,6470,6470,6470,6470,0
20240701,102600,94958060,6470,6470,6470,6470,0
20240701,102500,94958060,6470,6470,6470,6470,0
20240701,102400,94958060,6470,6470,6470,6470,0
20240701,102300,94958060,6470,6470,6470,6470,0
20240701,102200,94958060,6470,6470,6470,6470,1
20240701,102100,94951590,6470,6470,6470,6470,0
20240701,102000,94951590,6470,6470,6470,6470,0
20240701,101900,94951590,6470,6470,6470,6470,0
20240701,101800,94951590,6470,6470,6470,6470,0
20240701,101700,94951590,6470,6470,6470,6470,0
20240701,101600,94951590,6470,6470,6470,6470,0
20240701,101500,94951590,6470,6450,6470,6450,80
20240701,101400,94435510,6450,6450,6450,6450,3
20240701,101300,94416160,6450,6450,6450,6450,5
20240701,101200,94383910,6450,6450,6450,6450,5
20240701,101100,94351660,6440,6440,6440,6440,166
20240701,101000,93282620,6450,6450,6450,6450,0
20240701,100900,93282620,6450,6460,6460,6450,140
20240701,100800,92379330,6470,6470,6470,6470,0
20240701,100700,92379330,6470,6470,6470,6470,0
20240701,100600,92379330,6470,6470,6470,6470,0
20240701,100500,92379330,6470,6470,6470,6470,0
20240701,100400,92379330,6470,6470,6470,6470,16
20240701,100300,92275810,6470,6470,6470,6470,20
20240701,100200,92146410,6470,6470,6470,6470,2
20240701,100100,92133470,6470,6470,6470,6470,6
20240701,100000,92094650,6470,6470,6470,6470,13
20240701,095900,92010540,6470,6470,6470,6470,0
20240701,095800,92010540,6470,6470,6470,6470,1
20240701,095700,92004070,6480,6480,6480,6480,0
20240701,095600,92004070,6480,6480,6480,6480,1
20240701,095500,91997590,6480,6480,6480,6480,0
20240701,095400,91997590,6480,6480,6480,6480,16
20240701,095300,91893910,6480,6480,6480,6480,0
20240701,095200,91893910,6480,6480,6480,6480,0
20240701,095100,91893910,6480,6480,6480,6480,29
20240701,095000,91705990,6480,6480,6480,6480,0
20240701,094900,91705990,6480,6480,6480,6480,0
20240701,094800,91705990,6480,6480,6480,6480,0
20240701,094700,91705990,6480,6480,6480,6480,0
20240701,094600,91705990,6480,6480,6480,6480,1
20240701,094500,91699510,6480,6480,6480,6480,0
20240701,094400,91699510,6480,6480,6480,6480,0
20240701,094300,91699510,6480,6460,6490,6450,207
20240701,094200,90361980,6460,6460,6460,6460,15
20240701,094100,90265080,6440,6440,6440,6440,0
20240701,094000,90265080,6440,6450,6450,6440,82
20240701,093900,89736950,6450,6460,6460,6450,30
20240701,093800,89543340,6460,6460,6460,6460,13
20240701,093700,89459360,6460,6460,6460,6460,0
20240701,093600,89459360,6460,6460,6460,6460,0
20240701,093500,89459360,6460,6460,6460,6460,0
20240701,093400,89459360,6460,6460,6460,6460,0
20240701,093300,89459360,6460,6460,6460,6460,0
20240701,093200,89459360,6460,6460,6460,6460,0
20240701,093100,89459360,6460,6460,6460,6460,90
20240701,093000,88877960,6470,6470,6470,6470,0
20240701,092900,88877960,6470,6470,6470,6470,50
20240701,092800,88554460,6510,6510,6510,6510,0
20240701,092700,88554460,6510,6510,6510,6510,1
20240701,092600,88547950,6510,6510,6510,6510,0
20240701,092500,88547950,6510,6510,6510,6510,16
20240701,092400,88443790,6500,6500,6500,6500,0
20240701,092300,88443790,6500,6500,6500,6500,0
20240701,092200,88443790,6500,6500,6500,6500,0
20240701,092100,88443790,6500,6500,6500,6500,0
20240701,092000,88443790,6500,6500,6500,6500,77
20240701,091900,87943290,6520,6520,6520,6520,0
20240701,091800,87943290,6520,6500,6520,6500,421
20240701,091700,85201960,6500,6450,6500,6450,2007
20240701,091600,72162790,6450,6450,6450,6450,32
20240701,091500,71956390,6420,6450,6450,6420,721
20240701,091400,67323840,6430,6430,6430,6430,0
20240701,091300,67323840,6430,6480,6480,6430,622
20240701,091200,63315350,6490,6490,6490,6490,0
20240701,091100,63315350,6490,6510,6510,6490,28
20240701,091000,63133230,6510,6470,6510,6450,288
20240701,090900,61270320,6490,6490,6520,6430,1200
20240701,090800,53528020,6530,6530,6530,6530,629
20240701,090700,49420650,6530,6450,6530,6450,5782
20240701,090600,11897720,6450,6450,6450,6450,0
20240701,090500,11897720,6450,6450,6450,6450,5
20240701,090400,11865470,6450,6450,6450,6450,50
20240701,090300,11542970,6460,6460,6460,6460,18
20240701,090200,11426690,6480,6480,6480,6480,0
20240701,090100,11426690,6480,6420,6480,6420,708
20240701,090000,6880850,6420,6370,6450,6370,1080