KissMeData/246710/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,210100,159027920,6040,6040,6040,6040,283
20240701,210000,159027920,6040,6040,6040,6040,0
20240701,205900,159027920,6040,6040,6040,6040,0
20240701,205800,159027920,6040,6040,6040,6040,0
20240701,205700,159027920,6040,6040,6040,6040,0
20240701,205600,159027920,6040,6040,6040,6040,0
20240701,205500,159027920,6040,6040,6040,6040,0
20240701,205400,159027920,6040,6040,6040,6040,0
20240701,205300,159027920,6040,6040,6040,6040,0
20240701,205200,159027920,6040,6040,6040,6040,0
20240701,205100,159027920,6040,6040,6040,6040,0
20240701,205000,159027920,6040,6040,6040,6040,0
20240701,204900,159027920,6040,6040,6040,6040,0
20240701,204800,159027920,6040,6040,6040,6040,0
20240701,204700,159027920,6040,6040,6040,6040,0
20240701,204600,159027920,6040,6040,6040,6040,0
20240701,204500,159027920,6040,6040,6040,6040,0
20240701,204400,159027920,6040,6040,6040,6040,0
20240701,204300,159027920,6040,6040,6040,6040,0
20240701,204200,159027920,6040,6040,6040,6040,0
20240701,204100,159027920,6040,6040,6040,6040,0
20240701,204000,159027920,6040,6040,6040,6040,0
20240701,203900,159027920,6040,6040,6040,6040,0
20240701,203800,159027920,6040,6040,6040,6040,0
20240701,203700,159027920,6040,6040,6040,6040,0
20240701,203600,159027920,6040,6040,6040,6040,0
20240701,203500,159027920,6040,6040,6040,6040,0
20240701,203400,159027920,6040,6040,6040,6040,0
20240701,203300,159027920,6040,6040,6040,6040,0
20240701,203200,159027920,6040,6040,6040,6040,0
20240701,203100,159027920,6040,6040,6040,6040,283
20240701,203000,159027920,6040,6040,6040,6040,0
20240701,202900,159027920,6040,6040,6040,6040,0
20240701,202800,159027920,6040,6040,6040,6040,0
20240701,202700,159027920,6040,6040,6040,6040,0
20240701,202600,159027920,6040,6040,6040,6040,0
20240701,202500,159027920,6040,6040,6040,6040,0
20240701,202400,159027920,6040,6040,6040,6040,0
20240701,202300,159027920,6040,6040,6040,6040,0
20240701,202200,159027920,6040,6040,6040,6040,0
20240701,202100,159027920,6040,6040,6040,6040,0
20240701,202000,159027920,6040,6040,6040,6040,0
20240701,201900,159027920,6040,6040,6040,6040,0
20240701,201800,159027920,6040,6040,6040,6040,0
20240701,201700,159027920,6040,6040,6040,6040,0
20240701,201600,159027920,6040,6040,6040,6040,0
20240701,201500,159027920,6040,6040,6040,6040,0
20240701,201400,159027920,6040,6040,6040,6040,0
20240701,201300,159027920,6040,6040,6040,6040,0
20240701,201200,159027920,6040,6040,6040,6040,0
20240701,201100,159027920,6040,6040,6040,6040,0
20240701,201000,159027920,6040,6040,6040,6040,0
20240701,200900,159027920,6040,6040,6040,6040,0
20240701,200800,159027920,6040,6040,6040,6040,0
20240701,200700,159027920,6040,6040,6040,6040,0
20240701,200600,159027920,6040,6040,6040,6040,0
20240701,200500,159027920,6040,6040,6040,6040,0
20240701,200400,159027920,6040,6040,6040,6040,0
20240701,200300,159027920,6040,6040,6040,6040,0
20240701,200200,159027920,6040,6040,6040,6040,0
20240701,200100,159027920,6040,6040,6040,6040,283
20240701,200000,159027920,6040,6040,6040,6040,0
20240701,195900,159027920,6040,6040,6040,6040,0
20240701,195800,159027920,6040,6040,6040,6040,0
20240701,195700,159027920,6040,6040,6040,6040,0
20240701,195600,159027920,6040,6040,6040,6040,0
20240701,195500,159027920,6040,6040,6040,6040,0
20240701,195400,159027920,6040,6040,6040,6040,0
20240701,195300,159027920,6040,6040,6040,6040,0
20240701,195200,159027920,6040,6040,6040,6040,0
20240701,195100,159027920,6040,6040,6040,6040,0
20240701,195000,159027920,6040,6040,6040,6040,0
20240701,194900,159027920,6040,6040,6040,6040,0
20240701,194800,159027920,6040,6040,6040,6040,0
20240701,194700,159027920,6040,6040,6040,6040,0
20240701,194600,159027920,6040,6040,6040,6040,0
20240701,194500,159027920,6040,6040,6040,6040,0
20240701,194400,159027920,6040,6040,6040,6040,0
20240701,194300,159027920,6040,6040,6040,6040,0
20240701,194200,159027920,6040,6040,6040,6040,0
20240701,194100,159027920,6040,6040,6040,6040,0
20240701,194000,159027920,6040,6040,6040,6040,0
20240701,193900,159027920,6040,6040,6040,6040,0
20240701,193800,159027920,6040,6040,6040,6040,0
20240701,193700,159027920,6040,6040,6040,6040,0
20240701,193600,159027920,6040,6040,6040,6040,0
20240701,193500,159027920,6040,6040,6040,6040,0
20240701,193400,159027920,6040,6040,6040,6040,0
20240701,193300,159027920,6040,6040,6040,6040,0
20240701,193200,159027920,6040,6040,6040,6040,0
20240701,193100,159027920,6040,6040,6040,6040,283
20240701,193000,159027920,6040,6040,6040,6040,0
20240701,192900,159027920,6040,6040,6040,6040,0
20240701,192800,159027920,6040,6040,6040,6040,0
20240701,192700,159027920,6040,6040,6040,6040,0
20240701,192600,159027920,6040,6040,6040,6040,0
20240701,192500,159027920,6040,6040,6040,6040,0
20240701,192400,159027920,6040,6040,6040,6040,0
20240701,192300,159027920,6040,6040,6040,6040,0
20240701,192200,159027920,6040,6040,6040,6040,0
20240701,192100,159027920,6040,6040,6040,6040,0
20240701,192000,159027920,6040,6040,6040,6040,0
20240701,191900,159027920,6040,6040,6040,6040,0
20240701,191800,159027920,6040,6040,6040,6040,0
20240701,191700,159027920,6040,6040,6040,6040,0
20240701,191600,159027920,6040,6040,6040,6040,0
20240701,191500,159027920,6040,6040,6040,6040,0
20240701,191400,159027920,6040,6040,6040,6040,0
20240701,191300,159027920,6040,6040,6040,6040,0
20240701,191200,159027920,6040,6040,6040,6040,0
20240701,191100,159027920,6040,6040,6040,6040,0
20240701,191000,159027920,6040,6040,6040,6040,0
20240701,190900,159027920,6040,6040,6040,6040,0
20240701,190800,159027920,6040,6040,6040,6040,0
20240701,190700,159027920,6040,6040,6040,6040,0
20240701,190600,159027920,6040,6040,6040,6040,0
20240701,190500,159027920,6040,6040,6040,6040,0
20240701,190400,159027920,6040,6040,6040,6040,0
20240701,190300,159027920,6040,6040,6040,6040,0
20240701,190200,159027920,6040,6040,6040,6040,0
20240701,190100,159027920,6040,6040,6040,6040,283
20240701,190000,159027920,6040,6040,6040,6040,0
20240701,185900,159027920,6040,6040,6040,6040,0
20240701,185800,159027920,6040,6040,6040,6040,0
20240701,185700,159027920,6040,6040,6040,6040,0
20240701,185600,159027920,6040,6040,6040,6040,0
20240701,185500,159027920,6040,6040,6040,6040,0
20240701,185400,159027920,6040,6040,6040,6040,0
20240701,185300,159027920,6040,6040,6040,6040,0
20240701,185200,159027920,6040,6040,6040,6040,0
20240701,185100,159027920,6040,6040,6040,6040,0
20240701,185000,159027920,6040,6040,6040,6040,0
20240701,184900,159027920,6040,6040,6040,6040,0
20240701,184800,159027920,6040,6040,6040,6040,0
20240701,184700,159027920,6040,6040,6040,6040,0
20240701,184600,159027920,6040,6040,6040,6040,0
20240701,184500,159027920,6040,6040,6040,6040,0
20240701,184400,159027920,6040,6040,6040,6040,0
20240701,184300,159027920,6040,6040,6040,6040,0
20240701,184200,159027920,6040,6040,6040,6040,0
20240701,184100,159027920,6040,6040,6040,6040,0
20240701,184000,159027920,6040,6040,6040,6040,0
20240701,183900,159027920,6040,6040,6040,6040,0
20240701,183800,159027920,6040,6040,6040,6040,0
20240701,183700,159027920,6040,6040,6040,6040,0
20240701,183600,159027920,6040,6040,6040,6040,0
20240701,183500,159027920,6040,6040,6040,6040,0
20240701,183400,159027920,6040,6040,6040,6040,0
20240701,183300,159027920,6040,6040,6040,6040,0
20240701,183200,159027920,6040,6040,6040,6040,0
20240701,183100,159027920,6040,6040,6040,6040,283
20240701,183000,159027920,6040,6040,6040,6040,0
20240701,182900,159027920,6040,6040,6040,6040,0
20240701,182800,159027920,6040,6040,6040,6040,0
20240701,182700,159027920,6040,6040,6040,6040,0
20240701,182600,159027920,6040,6040,6040,6040,0
20240701,182500,159027920,6040,6040,6040,6040,0
20240701,182400,159027920,6040,6040,6040,6040,0
20240701,182300,159027920,6040,6040,6040,6040,0
20240701,182200,159027920,6040,6040,6040,6040,0
20240701,182100,159027920,6040,6040,6040,6040,0
20240701,182000,159027920,6040,6040,6040,6040,0
20240701,181900,159027920,6040,6040,6040,6040,0
20240701,181800,159027920,6040,6040,6040,6040,0
20240701,181700,159027920,6040,6040,6040,6040,0
20240701,181600,159027920,6040,6040,6040,6040,0
20240701,181500,159027920,6040,6040,6040,6040,0
20240701,181400,159027920,6040,6040,6040,6040,0
20240701,181300,159027920,6040,6040,6040,6040,0
20240701,181200,159027920,6040,6040,6040,6040,0
20240701,181100,159027920,6040,6040,6040,6040,0
20240701,181000,159027920,6040,6040,6040,6040,0
20240701,180900,159027920,6040,6040,6040,6040,0
20240701,180800,159027920,6040,6040,6040,6040,0
20240701,180700,159027920,6040,6040,6040,6040,0
20240701,180600,159027920,6040,6040,6040,6040,0
20240701,180500,159027920,6040,6040,6040,6040,0
20240701,180400,159027920,6040,6040,6040,6040,0
20240701,180300,159027920,6040,6040,6040,6040,0
20240701,180200,159027920,6040,6040,6040,6040,0
20240701,180100,159027920,6040,6040,6040,6040,283
20240701,180000,159027920,6040,6040,6040,6040,0
20240701,175900,159027920,6040,6040,6040,6040,0
20240701,175800,159027920,6040,6040,6040,6040,0
20240701,175700,159027920,6040,6040,6040,6040,0
20240701,175600,159027920,6040,6040,6040,6040,0
20240701,175500,159027920,6040,6040,6040,6040,0
20240701,175400,159027920,6040,6040,6040,6040,0
20240701,175300,159027920,6040,6040,6040,6040,0
20240701,175200,159027920,6040,6040,6040,6040,0
20240701,175100,159027920,6040,6040,6040,6040,0
20240701,175000,159027920,6040,6040,6040,6040,0
20240701,174900,159027920,6040,6040,6040,6040,0
20240701,174800,159027920,6040,6040,6040,6040,0
20240701,174700,159027920,6040,6040,6040,6040,0
20240701,174600,159027920,6040,6040,6040,6040,0
20240701,174500,159027920,6040,6040,6040,6040,0
20240701,174400,159027920,6040,6040,6040,6040,0
20240701,174300,159027920,6040,6040,6040,6040,0
20240701,174200,159027920,6040,6040,6040,6040,0
20240701,174100,159027920,6040,6040,6040,6040,0
20240701,174000,159027920,6040,6040,6040,6040,0
20240701,173900,159027920,6040,6040,6040,6040,0
20240701,173800,159027920,6040,6040,6040,6040,0
20240701,173700,159027920,6040,6040,6040,6040,0
20240701,173600,159027920,6040,6040,6040,6040,0
20240701,173500,159027920,6040,6040,6040,6040,0
20240701,173400,159027920,6040,6040,6040,6040,0
20240701,173300,159027920,6040,6040,6040,6040,0
20240701,173200,159027920,6040,6040,6040,6040,0
20240701,173100,159027920,6040,6040,6040,6040,283
20240701,173000,159027920,6040,6040,6040,6040,0
20240701,172900,159027920,6040,6040,6040,6040,0
20240701,172800,159027920,6040,6040,6040,6040,0
20240701,172700,159027920,6040,6040,6040,6040,0
20240701,172600,159027920,6040,6040,6040,6040,0
20240701,172500,159027920,6040,6040,6040,6040,0
20240701,172400,159027920,6040,6040,6040,6040,0
20240701,172300,159027920,6040,6040,6040,6040,0
20240701,172200,159027920,6040,6040,6040,6040,0
20240701,172100,159027920,6040,6040,6040,6040,0
20240701,172000,159027920,6040,6040,6040,6040,0
20240701,171900,159027920,6040,6040,6040,6040,0
20240701,171800,159027920,6040,6040,6040,6040,0
20240701,171700,159027920,6040,6040,6040,6040,0
20240701,171600,159027920,6040,6040,6040,6040,0
20240701,171500,159027920,6040,6040,6040,6040,0
20240701,171400,159027920,6040,6040,6040,6040,0
20240701,171300,159027920,6040,6040,6040,6040,0
20240701,171200,159027920,6040,6040,6040,6040,0
20240701,171100,159027920,6040,6040,6040,6040,0
20240701,171000,159027920,6040,6040,6040,6040,0
20240701,170900,159027920,6040,6040,6040,6040,0
20240701,170800,159027920,6040,6040,6040,6040,0
20240701,170700,159027920,6040,6040,6040,6040,0
20240701,170600,159027920,6040,6040,6040,6040,0
20240701,170500,159027920,6040,6040,6040,6040,0
20240701,170400,159027920,6040,6040,6040,6040,0
20240701,170300,159027920,6040,6040,6040,6040,0
20240701,170200,159027920,6040,6040,6040,6040,0
20240701,170100,159027920,6040,6040,6040,6040,283
20240701,170000,159027920,6040,6040,6040,6040,0
20240701,165900,159027920,6040,6040,6040,6040,0
20240701,165800,159027920,6040,6040,6040,6040,0
20240701,165700,159027920,6040,6040,6040,6040,0
20240701,165600,159027920,6040,6040,6040,6040,0
20240701,165500,159027920,6040,6040,6040,6040,0
20240701,165400,159027920,6040,6040,6040,6040,0
20240701,165300,159027920,6040,6040,6040,6040,0
20240701,165200,159027920,6040,6040,6040,6040,0
20240701,165100,159027920,6040,6040,6040,6040,0
20240701,165000,159027920,6040,6040,6040,6040,0
20240701,164900,159027920,6040,6040,6040,6040,0
20240701,164800,159027920,6040,6040,6040,6040,0
20240701,164700,159027920,6040,6040,6040,6040,0
20240701,164600,159027920,6040,6040,6040,6040,0
20240701,164500,159027920,6040,6040,6040,6040,0
20240701,164400,159027920,6040,6040,6040,6040,0
20240701,164300,159027920,6040,6040,6040,6040,0
20240701,164200,159027920,6040,6040,6040,6040,0
20240701,164100,159027920,6040,6040,6040,6040,0
20240701,164000,159027920,6040,6040,6040,6040,0
20240701,163900,159027920,6040,6040,6040,6040,0
20240701,163800,159027920,6040,6040,6040,6040,0
20240701,163700,159027920,6040,6040,6040,6040,0
20240701,163600,159027920,6040,6040,6040,6040,0
20240701,163500,159027920,6040,6040,6040,6040,0
20240701,163400,159027920,6040,6040,6040,6040,0
20240701,163300,159027920,6040,6040,6040,6040,0
20240701,163200,159027920,6040,6040,6040,6040,0
20240701,163100,159027920,6040,6040,6040,6040,283
20240701,163000,159027920,6040,6040,6040,6040,0
20240701,162900,159027920,6040,6040,6040,6040,0
20240701,162800,159027920,6040,6040,6040,6040,0
20240701,162700,159027920,6040,6040,6040,6040,0
20240701,162600,159027920,6040,6040,6040,6040,0
20240701,162500,159027920,6040,6040,6040,6040,0
20240701,162400,159027920,6040,6040,6040,6040,0
20240701,162300,159027920,6040,6040,6040,6040,0
20240701,162200,159027920,6040,6040,6040,6040,0
20240701,162100,159027920,6040,6040,6040,6040,0
20240701,162000,159027920,6040,6040,6040,6040,0
20240701,161900,159027920,6040,6040,6040,6040,0
20240701,161800,159027920,6040,6040,6040,6040,0
20240701,161700,159027920,6040,6040,6040,6040,0
20240701,161600,159027920,6040,6040,6040,6040,0
20240701,161500,159027920,6040,6040,6040,6040,0
20240701,161400,159027920,6040,6040,6040,6040,0
20240701,161300,159027920,6040,6040,6040,6040,0
20240701,161200,159027920,6040,6040,6040,6040,0
20240701,161100,159027920,6040,6040,6040,6040,0
20240701,161000,159027920,6040,6040,6040,6040,0
20240701,160900,159027920,6040,6040,6040,6040,0
20240701,160800,159027920,6040,6040,6040,6040,0
20240701,160700,159027920,6040,6040,6040,6040,0
20240701,160600,159027920,6040,6040,6040,6040,0
20240701,160500,159027920,6040,6040,6040,6040,0
20240701,160400,159027920,6040,6040,6040,6040,0
20240701,160300,159027920,6040,6040,6040,6040,0
20240701,160200,159027920,6040,6040,6040,6040,0
20240701,160100,159027920,6040,6040,6040,6040,283
20240701,160000,159027920,6040,6040,6040,6040,0
20240701,155900,159027920,6040,6040,6040,6040,0
20240701,155800,159027920,6040,6040,6040,6040,0
20240701,155700,159027920,6040,6040,6040,6040,0
20240701,155600,159027920,6040,6040,6040,6040,0
20240701,155500,159027920,6040,6040,6040,6040,0
20240701,155400,159027920,6040,6040,6040,6040,0
20240701,155300,159027920,6040,6040,6040,6040,0
20240701,155200,159027920,6040,6040,6040,6040,0
20240701,155100,159027920,6040,6040,6040,6040,0
20240701,155000,159027920,6040,6040,6040,6040,0
20240701,154900,159027920,6040,6040,6040,6040,0
20240701,154800,159027920,6040,6040,6040,6040,0
20240701,154700,159027920,6040,6040,6040,6040,0
20240701,154600,159027920,6040,6040,6040,6040,0
20240701,154500,159027920,6040,6040,6040,6040,0
20240701,154400,159027920,6040,6040,6040,6040,0
20240701,154300,159027920,6040,6040,6040,6040,0
20240701,154200,159027920,6040,6040,6040,6040,0
20240701,154100,159027920,6040,6040,6040,6040,0
20240701,154000,159027920,6040,6040,6040,6040,0
20240701,153900,159027920,6040,6040,6040,6040,0
20240701,153800,159027920,6040,6040,6040,6040,0
20240701,153700,159027920,6040,6040,6040,6040,0
20240701,153600,159027920,6040,6040,6040,6040,0
20240701,153500,159027920,6040,6040,6040,6040,0
20240701,153400,159027920,6040,6040,6040,6040,0
20240701,153300,159027920,6040,6040,6040,6040,0
20240701,153200,159027920,6040,6040,6040,6040,0
20240701,153100,159027920,6040,6040,6040,6040,283
20240701,153000,159027920,6040,6040,6040,6040,283
20240701,152900,157318600,6010,6010,6010,6010,0
20240701,152800,157318600,6010,6010,6010,6010,0
20240701,152700,157318600,6010,6010,6010,6010,0
20240701,152600,157318600,6010,6010,6010,6010,0
20240701,152500,157318600,6010,6010,6010,6010,0
20240701,152400,157318600,6010,6010,6010,6010,0
20240701,152300,157318600,6010,6010,6010,6010,0
20240701,152200,157318600,6010,6010,6010,6010,0
20240701,152100,157318600,6010,6010,6010,6010,0
20240701,152000,157318600,6010,6010,6010,6010,0
20240701,151900,157318600,6010,6020,6020,6010,31
20240701,151800,157132180,6020,6020,6020,6020,0
20240701,151700,157132180,6020,6020,6020,6020,49
20240701,151600,156837200,6000,6000,6000,6000,0
20240701,151500,156837200,6000,6000,6000,6000,220
20240701,151400,155517200,6040,6040,6040,6040,0
20240701,151300,155517200,6040,6040,6040,6040,20
20240701,151200,155396400,6010,6010,6010,6010,0
20240701,151100,155396400,6010,6050,6050,6010,1295
20240701,151000,147597670,6050,6050,6050,6050,0
20240701,150900,147597670,6050,6050,6050,6050,0
20240701,150800,147597670,6050,6050,6050,6050,0
20240701,150700,147597670,6050,6050,6050,6050,0
20240701,150600,147597670,6050,6050,6050,6050,0
20240701,150500,147597670,6050,6050,6050,6050,0
20240701,150400,147597670,6050,6050,6050,6050,50
20240701,150300,147295170,6050,6050,6050,6050,0
20240701,150200,147295170,6050,6050,6050,6050,0
20240701,150100,147295170,6050,6050,6050,6050,0
20240701,150000,147295170,6050,6050,6050,6050,0
20240701,145900,147295170,6050,6050,6050,6050,150
20240701,145800,146387670,6060,6060,6060,6060,30
20240701,145700,146205870,6070,6070,6070,6070,100
20240701,145600,145598870,6070,6070,6070,6070,0
20240701,145500,145598870,6070,6070,6070,6070,0
20240701,145400,145598870,6070,6070,6070,6070,0
20240701,145300,145598870,6070,6070,6070,6070,0
20240701,145200,145598870,6070,6070,6070,6070,0
20240701,145100,145598870,6070,6070,6070,6070,0
20240701,145000,145598870,6070,6070,6070,6070,0
20240701,144900,145598870,6070,6070,6070,6070,0
20240701,144800,145598870,6070,6070,6070,6070,0
20240701,144700,145598870,6070,6070,6070,6070,0
20240701,144600,145598870,6070,6070,6070,6070,0
20240701,144500,145598870,6070,6070,6070,6070,0
20240701,144400,145598870,6070,6070,6070,6070,1
20240701,144300,145592800,6050,6070,6070,6050,51
20240701,144200,145283350,6060,6060,6060,6060,0
20240701,144100,145283350,6060,6060,6060,6060,0
20240701,144000,145283350,6060,6060,6060,6060,0
20240701,143900,145283350,6060,6060,6060,6060,1
20240701,143800,145277290,6060,6060,6060,6060,0
20240701,143700,145277290,6060,6060,6060,6060,0
20240701,143600,145277290,6060,6060,6060,6060,0
20240701,143500,145277290,6060,6060,6060,6060,0
20240701,143400,145277290,6060,6060,6060,6060,3
20240701,143300,145259110,6050,6050,6050,6050,0
20240701,143200,145259110,6050,6050,6050,6050,0
20240701,143100,145259110,6050,6050,6050,6050,1
20240701,143000,145253060,6070,6070,6070,6070,1
20240701,142900,145246990,6060,6060,6060,6060,40
20240701,142800,145004590,6050,6050,6050,6050,20
20240701,142700,144883590,6050,6050,6050,6050,0
20240701,142600,144883590,6050,6050,6050,6050,10
20240701,142500,144823090,6060,6060,6060,6060,74
20240701,142400,144374650,6060,6060,6060,6060,1
20240701,142300,144368590,6030,6030,6030,6030,0
20240701,142200,144368590,6030,6030,6030,6030,1
20240701,142100,144362560,6030,6030,6030,6030,9
20240701,142000,144308290,6030,6030,6030,6030,0
20240701,141900,144308290,6030,6030,6030,6030,0
20240701,141800,144308290,6030,6030,6030,6030,20
20240701,141700,144187690,6030,6030,6030,6030,100
20240701,141600,143584690,6030,6030,6030,6030,200
20240701,141500,142378690,6030,6030,6030,6030,1
20240701,141400,142372660,6030,6040,6050,6030,120
20240701,141300,141648760,6030,6030,6030,6030,2
20240701,141200,141636700,6030,6030,6030,6030,0
20240701,141100,141636700,6030,6030,6030,6030,0
20240701,141000,141636700,6030,6030,6030,6030,0
20240701,140900,141636700,6030,6030,6030,6030,0
20240701,140800,141636700,6030,6030,6030,6030,0
20240701,140700,141636700,6030,6030,6030,6030,320
20240701,140600,139707100,6030,6030,6030,6030,0
20240701,140500,139707100,6030,6030,6030,6030,0
20240701,140400,139707100,6030,6030,6030,6030,0
20240701,140300,139707100,6030,6030,6030,6030,3
20240701,140200,139689010,6030,6030,6030,6030,100
20240701,140100,139086010,6030,6030,6030,6030,0
20240701,140000,139086010,6030,6030,6030,6030,0
20240701,135900,139086010,6030,6030,6030,6030,0
20240701,135800,139086010,6030,6030,6030,6030,0
20240701,135700,139086010,6030,6030,6030,6030,0
20240701,135600,139086010,6030,6030,6030,6030,0
20240701,135500,139086010,6030,6030,6030,6030,0
20240701,135400,139086010,6030,6030,6030,6030,0
20240701,135300,139086010,6030,6030,6030,6030,2
20240701,135200,139073950,6020,6020,6020,6020,0
20240701,135100,139073950,6020,6020,6020,6020,0
20240701,135000,139073950,6020,6020,6020,6020,0
20240701,134900,139073950,6020,6020,6020,6020,0
20240701,134800,139073950,6020,6020,6020,6020,38
20240701,134700,138845190,6020,6020,6020,6020,1
20240701,134600,138839170,6030,6030,6030,6030,10
20240701,134500,138778870,6030,6030,6030,6030,0
20240701,134400,138778870,6030,6030,6030,6030,26
20240701,134300,138622090,6060,6050,6060,6050,375
20240701,134200,136349710,6050,6050,6050,6050,0
20240701,134100,136349710,6050,6050,6050,6050,1
20240701,134000,136343660,6030,6030,6030,6030,0
20240701,133900,136343660,6030,6030,6030,6030,0
20240701,133800,136343660,6030,6030,6030,6030,0
20240701,133700,136343660,6030,6030,6030,6030,74
20240701,133600,135897440,6020,6020,6020,6020,2
20240701,133500,135885400,6010,6010,6010,6010,0
20240701,133400,135885400,6010,6010,6010,6010,300
20240701,133300,134082400,6010,6010,6010,6010,0
20240701,133200,134082400,6010,6010,6010,6010,0
20240701,133100,134082400,6010,6010,6010,6010,0
20240701,133000,134082400,6010,6010,6010,6010,0
20240701,132900,134082400,6010,6010,6010,6010,0
20240701,132800,134082400,6010,6010,6010,6010,0
20240701,132700,134082400,6010,6010,6010,6010,83
20240701,132600,133583570,6010,6010,6010,6010,0
20240701,132500,133583570,6010,6010,6010,6010,0
20240701,132400,133583570,6010,6010,6010,6010,350
20240701,132300,131480070,6010,6030,6030,6010,1954
20240701,132200,119729840,6080,6080,6080,6080,0
20240701,132100,119729840,6080,6080,6080,6080,0
20240701,132000,119729840,6080,6080,6080,6080,0
20240701,131900,119729840,6080,6080,6080,6080,0
20240701,131800,119729840,6080,6080,6080,6080,0
20240701,131700,119729840,6080,6080,6080,6080,0
20240701,131600,119729840,6080,6080,6080,6080,0
20240701,131500,119729840,6080,6080,6080,6080,0
20240701,131400,119729840,6080,6080,6080,6080,0
20240701,131300,119729840,6080,6080,6080,6080,0
20240701,131200,119729840,6080,6080,6080,6080,0
20240701,131100,119729840,6080,6080,6080,6080,0
20240701,131000,119729840,6080,6080,6080,6080,0
20240701,130900,119729840,6080,6080,6080,6080,1
20240701,130800,119723760,6040,6040,6040,6040,0
20240701,130700,119723760,6040,6040,6040,6040,0
20240701,130600,119723760,6040,6040,6040,6040,5
20240701,130500,119693560,6050,6050,6050,6050,0
20240701,130400,119693560,6050,6050,6050,6050,0
20240701,130300,119693560,6050,6050,6050,6050,5
20240701,130200,119663310,6070,6070,6070,6070,0
20240701,130100,119663310,6070,6070,6070,6070,0
20240701,130000,119663310,6070,6070,6070,6070,0
20240701,125900,119663310,6070,6070,6070,6070,0
20240701,125800,119663310,6070,6070,6070,6070,0
20240701,125700,119663310,6070,6070,6070,6070,0
20240701,125600,119663310,6070,6070,6070,6070,5
20240701,125500,119632960,6080,6080,6080,6080,0
20240701,125400,119632960,6080,6080,6080,6080,0
20240701,125300,119632960,6080,6080,6080,6080,0
20240701,125200,119632960,6080,6080,6080,6080,0
20240701,125100,119632960,6080,6080,6080,6080,0
20240701,125000,119632960,6080,6080,6080,6080,0
20240701,124900,119632960,6080,6080,6080,6080,5
20240701,124800,119602560,6080,6080,6080,6080,0
20240701,124700,119602560,6080,6080,6080,6080,6
20240701,124600,119566080,6100,6100,6100,6100,0
20240701,124500,119566080,6100,6100,6100,6100,0
20240701,124400,119566080,6100,6100,6100,6100,0
20240701,124300,119566080,6100,6100,6100,6100,0
20240701,124200,119566080,6100,6100,6100,6100,0
20240701,124100,119566080,6100,6100,6100,6100,0
20240701,124000,119566080,6100,6100,6100,6100,0
20240701,123900,119566080,6100,6090,6100,6090,786
20240701,123800,114778730,6080,6040,6080,6040,3646
20240701,123700,92701830,6000,6000,6000,6000,0
20240701,123600,92701830,6000,6000,6000,6000,200
20240701,123500,91501830,6000,6000,6000,6000,0
20240701,123400,91501830,6000,6000,6000,6000,200
20240701,123300,90301830,6000,6000,6000,6000,0
20240701,123200,90301830,6000,6000,6000,6000,0
20240701,123100,90301830,6000,6000,6000,6000,0
20240701,123000,90301830,6000,6020,6030,6000,200
20240701,122900,89096440,6000,6000,6000,6000,19
20240701,122800,88982440,6000,6000,6000,6000,0
20240701,122700,88982440,6000,6000,6000,6000,100
20240701,122600,88382440,5990,5990,5990,5990,0
20240701,122500,88382440,5990,5990,5990,5990,0
20240701,122400,88382440,5990,5990,5990,5990,0
20240701,122300,88382440,5990,5990,5990,5990,0
20240701,122200,88382440,5990,5950,5990,5950,979
20240701,122100,82521990,5950,5950,5950,5950,0
20240701,122000,82521990,5950,5950,5950,5950,0
20240701,121900,82521990,5950,5950,5950,5950,0
20240701,121800,82521990,5950,5950,5950,5950,0
20240701,121700,82521990,5950,5950,5950,5950,0
20240701,121600,82521990,5950,5950,5950,5950,0
20240701,121500,82521990,5950,5950,5950,5950,1
20240701,121400,82516040,5950,5950,5950,5950,0
20240701,121300,82516040,5950,5950,5950,5950,0
20240701,121200,82516040,5950,5950,5950,5950,26
20240701,121100,82361340,5950,5950,5950,5950,0
20240701,121000,82361340,5950,5950,5950,5950,0
20240701,120900,82361340,5950,5950,5950,5950,0
20240701,120800,82361340,5950,5950,5950,5950,0
20240701,120700,82361340,5950,5950,5950,5950,0
20240701,120600,82361340,5950,5950,5950,5950,0
20240701,120500,82361340,5950,5950,5950,5950,0
20240701,120400,82361340,5950,5950,5950,5950,16
20240701,120300,82266140,5950,5950,5950,5950,5
20240701,120200,82236390,5950,5950,5950,5950,2
20240701,120100,82224490,5950,5950,5950,5950,20
20240701,120000,82105490,5950,5940,5950,5940,18
20240701,115900,81998480,5940,5940,5940,5940,0
20240701,115800,81998480,5940,5940,5940,5940,0
20240701,115700,81998480,5940,5940,5940,5940,0
20240701,115600,81998480,5940,5940,5940,5940,0
20240701,115500,81998480,5940,5940,5940,5940,0
20240701,115400,81998480,5940,5940,5940,5940,1
20240701,115300,81992540,5930,5930,5930,5930,0
20240701,115200,81992540,5930,5930,5930,5930,174
20240701,115100,80960720,5890,5890,5890,5890,100
20240701,115000,80371720,5870,5890,5890,5870,365
20240701,114900,78227430,5910,5930,5930,5900,2106
20240701,114800,65787680,5990,5990,5990,5990,0
20240701,114700,65787680,5990,5990,5990,5990,0
20240701,114600,65787680,5990,5990,5990,5990,0
20240701,114500,65787680,5990,5990,5990,5990,0
20240701,114400,65787680,5990,5990,5990,5990,0
20240701,114300,65787680,5990,5990,5990,5990,0
20240701,114200,65787680,5990,5990,5990,5990,0
20240701,114100,65787680,5990,5990,5990,5990,1
20240701,114000,65781690,5940,5940,5940,5940,0
20240701,113900,65781690,5940,5940,5940,5940,0
20240701,113800,65781690,5940,5950,5950,5930,830
20240701,113700,60855740,5950,5970,5970,5950,170
20240701,113600,59843920,5950,5950,5950,5950,0
20240701,113500,59843920,5950,5950,5950,5950,0
20240701,113400,59843920,5950,5950,5950,5950,0
20240701,113300,59843920,5950,5980,5980,5950,1000
20240701,113200,53889340,5990,5990,5990,5990,2
20240701,113100,53877360,5990,5990,5990,5990,0
20240701,113000,53877360,5990,5990,5990,5990,0
20240701,112900,53877360,5990,5990,5990,5990,99
20240701,112800,53284350,5990,5990,5990,5990,25
20240701,112700,53134600,5990,5990,5990,5990,0
20240701,112600,53134600,5990,5990,5990,5990,0
20240701,112500,53134600,5990,5990,5990,5990,0
20240701,112400,53134600,5990,5990,5990,5990,0
20240701,112300,53134600,5990,5990,5990,5990,0
20240701,112200,53134600,5990,5990,5990,5990,1
20240701,112100,53128610,5990,5990,5990,5990,0
20240701,112000,53128610,5990,5990,5990,5990,0
20240701,111900,53128610,5990,5990,5990,5990,0
20240701,111800,53128610,5990,5990,5990,5990,6
20240701,111700,53092670,5990,5990,5990,5990,0
20240701,111600,53092670,5990,5990,5990,5990,0
20240701,111500,53092670,5990,5990,5990,5990,0
20240701,111400,53092670,5990,5990,5990,5990,0
20240701,111300,53092670,5990,5990,5990,5990,0
20240701,111200,53092670,5990,5990,5990,5990,1
20240701,111100,53086680,5960,5960,5960,5960,0
20240701,111000,53086680,5960,5960,5960,5960,1
20240701,110900,53080720,5960,5960,5960,5960,0
20240701,110800,53080720,5960,5960,5960,5960,0
20240701,110700,53080720,5960,5960,5960,5960,0
20240701,110600,53080720,5960,5960,5960,5960,380
20240701,110500,50815920,5960,5970,5970,5960,554
20240701,110400,47512870,5970,5970,5970,5970,0
20240701,110300,47512870,5970,5970,5970,5970,0
20240701,110200,47512870,5970,5970,5970,5970,0
20240701,110100,47512870,5970,5970,5970,5970,0
20240701,110000,47512870,5970,5970,5970,5970,0
20240701,105900,47512870,5970,5980,5980,5970,666
20240701,105800,43536640,5990,5990,5990,5990,6
20240701,105700,43500700,5990,5990,5990,5990,1
20240701,105600,43494710,5990,5990,5990,5990,0
20240701,105500,43494710,5990,5990,5990,5990,0
20240701,105400,43494710,5990,5990,5990,5990,0
20240701,105300,43494710,5990,5990,5990,5990,0
20240701,105200,43494710,5990,5990,5990,5990,7
20240701,105100,43452780,5990,5990,5990,5990,2
20240701,105000,43440800,5990,5990,5990,5990,3
20240701,104900,43422830,5990,5990,5990,5990,2
20240701,104800,43410850,5990,5990,5990,5990,0
20240701,104700,43410850,5990,5990,5990,5990,1
20240701,104600,43404860,5970,5970,5970,5970,0
20240701,104500,43404860,5970,5970,5970,5970,0
20240701,104400,43404860,5970,5970,5970,5970,0
20240701,104300,43404860,5970,5970,5970,5970,3
20240701,104200,43386950,5970,5970,5970,5970,0
20240701,104100,43386950,5970,5970,5970,5970,0
20240701,104000,43386950,5970,5980,5980,5970,140
20240701,103900,42550320,5970,5970,5970,5970,0
20240701,103800,42550320,5970,5970,5970,5970,0
20240701,103700,42550320,5970,5970,5970,5970,3
20240701,103600,42532410,5970,5980,5980,5970,427
20240701,103500,39981220,5990,5990,5990,5990,3
20240701,103400,39963250,5970,5970,5970,5970,0
20240701,103300,39963250,5970,5970,5970,5970,0
20240701,103200,39963250,5970,5970,5970,5970,0
20240701,103100,39963250,5970,5970,5970,5970,51
20240701,103000,39658780,5980,5980,5980,5980,4
20240701,102900,39634860,5980,5980,5980,5980,1
20240701,102800,39628880,5990,5990,5990,5990,1
20240701,102700,39622890,5990,5990,5990,5990,182
20240701,102600,38532710,5990,5990,5990,5990,0
20240701,102500,38532710,5990,5990,5990,5990,0
20240701,102400,38532710,5990,5990,5990,5990,17
20240701,102300,38430880,5990,5990,5990,5990,0
20240701,102200,38430880,5990,5990,5990,5990,0
20240701,102100,38430880,5990,5990,5990,5990,20
20240701,102000,38311080,5990,5990,5990,5990,1
20240701,101900,38305090,5980,5980,5980,5980,92
20240701,101800,37754930,5980,5990,5990,5980,104
20240701,101700,37132990,5990,5990,5990,5990,2
20240701,101600,37121010,5990,5990,5990,5990,0
20240701,101500,37121010,5990,5990,5990,5990,0
20240701,101400,37121010,5990,5990,5990,5990,1
20240701,101300,37115020,5970,5990,5990,5970,141
20240701,101200,36272210,5990,5990,5990,5990,6
20240701,101100,36236270,5990,5990,5990,5990,191
20240701,101000,35092180,5990,5990,5990,5990,10
20240701,100900,35032280,5990,5990,5990,5990,1
20240701,100800,35026290,5980,5980,5980,5980,0
20240701,100700,35026290,5980,5980,5980,5980,3
20240701,100600,35008350,5980,5980,5980,5980,229
20240701,100500,33638930,5990,5990,5990,5990,0
20240701,100400,33638930,5990,6000,6000,5990,588
20240701,100300,30115170,6000,6000,6000,6000,110
20240701,100200,29455170,6000,6000,6000,6000,36
20240701,100100,29239170,6000,6000,6000,6000,0
20240701,100000,29239170,6000,6000,6000,6000,0
20240701,095900,29239170,6000,6000,6000,6000,0
20240701,095800,29239170,6000,6000,6000,6000,0
20240701,095700,29239170,6000,6000,6000,6000,0
20240701,095600,29239170,6000,6000,6000,6000,0
20240701,095500,29239170,6000,6000,6000,6000,0
20240701,095400,29239170,6000,6000,6000,6000,0
20240701,095300,29239170,6000,6000,6000,6000,0
20240701,095200,29239170,6000,6020,6020,6000,1600
20240701,095100,19638690,6020,6020,6020,6020,30
20240701,095000,19458090,6020,6020,6020,6020,0
20240701,094900,19458090,6020,6020,6020,6020,0
20240701,094800,19458090,6020,6020,6020,6020,0
20240701,094700,19458090,6020,6020,6020,6020,6
20240701,094600,19421970,6030,6030,6030,6030,37
20240701,094500,19198860,6040,6040,6040,6040,1
20240701,094400,19192820,6040,6040,6040,6040,0
20240701,094300,19192820,6040,6040,6040,6040,1
20240701,094200,19186780,6040,6050,6050,6040,436
20240701,094100,16553320,6050,6040,6050,6040,205
20240701,094000,15315070,6040,6040,6040,6040,23
20240701,093900,15176150,6040,6040,6040,6040,0
20240701,093800,15176150,6040,6040,6040,6040,0
20240701,093700,15176150,6040,6040,6040,6040,53
20240701,093600,14856030,6050,6050,6050,6050,11
20240701,093500,14789480,6060,6060,6060,6060,10
20240701,093400,14728880,6040,6040,6040,6040,0
20240701,093300,14728880,6040,6040,6040,6040,0
20240701,093200,14728880,6040,6040,6040,6040,0
20240701,093100,14728880,6040,6040,6040,6040,0
20240701,093000,14728880,6040,6040,6040,6040,0
20240701,092900,14728880,6040,6040,6040,6040,0
20240701,092800,14728880,6040,6040,6040,6040,0
20240701,092700,14728880,6040,6040,6040,6040,0
20240701,092600,14728880,6040,6050,6060,6040,12
20240701,092500,14656250,6060,6060,6060,6060,0
20240701,092400,14656250,6060,6060,6060,6060,0
20240701,092300,14656250,6060,6060,6060,6060,0
20240701,092200,14656250,6060,6060,6060,6060,20
20240701,092100,14535050,6060,6060,6060,6060,1
20240701,092000,14528990,6060,6060,6060,6060,0
20240701,091900,14528990,6060,6060,6060,6060,0
20240701,091800,14528990,6060,6060,6060,6060,50
20240701,091700,14225990,6060,6060,6060,6060,0
20240701,091600,14225990,6060,6060,6060,6060,1
20240701,091500,14219930,6020,6060,6060,6020,261
20240701,091400,12648670,6020,6020,6020,6020,0
20240701,091300,12648670,6020,6020,6020,6020,0
20240701,091200,12648670,6020,6020,6020,6020,0
20240701,091100,12648670,6020,6020,6020,6020,0
20240701,091000,12648670,6020,6000,6020,6000,371
20240701,090900,10421410,6000,6010,6040,5990,1050
20240701,090800,4130760,5990,6030,6030,5990,100
20240701,090700,3530980,5990,5990,5990,5990,0
20240701,090600,3530980,5990,5990,5990,5990,0
20240701,090500,3530980,5990,6000,6000,5990,5
20240701,090400,3501020,5980,5980,5980,5980,0
20240701,090300,3501020,5980,6010,6010,5980,135
20240701,090200,2693590,5980,6030,6030,5980,260
20240701,090100,1137390,6040,6040,6040,6040,0
20240701,090000,1137390,6040,6050,6050,6040,188