KissMeData/009290/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,185400,344651910,6500,6500,6500,6500,599
20240701,185300,344651910,6500,6500,6500,6500,0
20240701,185200,344651910,6500,6500,6500,6500,0
20240701,185100,344651910,6500,6500,6500,6500,0
20240701,185000,344651910,6500,6500,6500,6500,0
20240701,184900,344651910,6500,6500,6500,6500,0
20240701,184800,344651910,6500,6500,6500,6500,0
20240701,184700,344651910,6500,6500,6500,6500,0
20240701,184600,344651910,6500,6500,6500,6500,0
20240701,184500,344651910,6500,6500,6500,6500,0
20240701,184400,344651910,6500,6500,6500,6500,0
20240701,184300,344651910,6500,6500,6500,6500,0
20240701,184200,344651910,6500,6500,6500,6500,0
20240701,184100,344651910,6500,6500,6500,6500,0
20240701,184000,344651910,6500,6500,6500,6500,0
20240701,183900,344651910,6500,6500,6500,6500,0
20240701,183800,344651910,6500,6500,6500,6500,0
20240701,183700,344651910,6500,6500,6500,6500,0
20240701,183600,344651910,6500,6500,6500,6500,0
20240701,183500,344651910,6500,6500,6500,6500,0
20240701,183400,344651910,6500,6500,6500,6500,0
20240701,183300,344651910,6500,6500,6500,6500,0
20240701,183200,344651910,6500,6500,6500,6500,0
20240701,183100,344651910,6500,6500,6500,6500,0
20240701,183000,344651910,6500,6500,6500,6500,0
20240701,182900,344651910,6500,6500,6500,6500,0
20240701,182800,344651910,6500,6500,6500,6500,0
20240701,182700,344651910,6500,6500,6500,6500,0
20240701,182600,344651910,6500,6500,6500,6500,0
20240701,182500,344651910,6500,6500,6500,6500,0
20240701,182400,344651910,6500,6500,6500,6500,599
20240701,182300,344651910,6500,6500,6500,6500,0
20240701,182200,344651910,6500,6500,6500,6500,0
20240701,182100,344651910,6500,6500,6500,6500,0
20240701,182000,344651910,6500,6500,6500,6500,0
20240701,181900,344651910,6500,6500,6500,6500,0
20240701,181800,344651910,6500,6500,6500,6500,0
20240701,181700,344651910,6500,6500,6500,6500,0
20240701,181600,344651910,6500,6500,6500,6500,0
20240701,181500,344651910,6500,6500,6500,6500,0
20240701,181400,344651910,6500,6500,6500,6500,0
20240701,181300,344651910,6500,6500,6500,6500,0
20240701,181200,344651910,6500,6500,6500,6500,0
20240701,181100,344651910,6500,6500,6500,6500,0
20240701,181000,344651910,6500,6500,6500,6500,0
20240701,180900,344651910,6500,6500,6500,6500,0
20240701,180800,344651910,6500,6500,6500,6500,0
20240701,180700,344651910,6500,6500,6500,6500,0
20240701,180600,344651910,6500,6500,6500,6500,0
20240701,180500,344651910,6500,6500,6500,6500,0
20240701,180400,344651910,6500,6500,6500,6500,0
20240701,180300,344651910,6500,6500,6500,6500,0
20240701,180200,344651910,6500,6500,6500,6500,0
20240701,180100,344651910,6500,6500,6500,6500,0
20240701,180000,344651910,6500,6500,6500,6500,0
20240701,175900,344651910,6500,6500,6500,6500,0
20240701,175800,344651910,6500,6500,6500,6500,0
20240701,175700,344651910,6500,6500,6500,6500,0
20240701,175600,344651910,6500,6500,6500,6500,0
20240701,175500,344651910,6500,6500,6500,6500,0
20240701,175400,344651910,6500,6500,6500,6500,599
20240701,175300,344651910,6500,6500,6500,6500,0
20240701,175200,344651910,6500,6500,6500,6500,0
20240701,175100,344651910,6500,6500,6500,6500,0
20240701,175000,344651910,6500,6500,6500,6500,0
20240701,174900,344651910,6500,6500,6500,6500,0
20240701,174800,344651910,6500,6500,6500,6500,0
20240701,174700,344651910,6500,6500,6500,6500,0
20240701,174600,344651910,6500,6500,6500,6500,0
20240701,174500,344651910,6500,6500,6500,6500,0
20240701,174400,344651910,6500,6500,6500,6500,0
20240701,174300,344651910,6500,6500,6500,6500,0
20240701,174200,344651910,6500,6500,6500,6500,0
20240701,174100,344651910,6500,6500,6500,6500,0
20240701,174000,344651910,6500,6500,6500,6500,0
20240701,173900,344651910,6500,6500,6500,6500,0
20240701,173800,344651910,6500,6500,6500,6500,0
20240701,173700,344651910,6500,6500,6500,6500,0
20240701,173600,344651910,6500,6500,6500,6500,0
20240701,173500,344651910,6500,6500,6500,6500,0
20240701,173400,344651910,6500,6500,6500,6500,0
20240701,173300,344651910,6500,6500,6500,6500,0
20240701,173200,344651910,6500,6500,6500,6500,0
20240701,173100,344651910,6500,6500,6500,6500,0
20240701,173000,344651910,6500,6500,6500,6500,0
20240701,172900,344651910,6500,6500,6500,6500,0
20240701,172800,344651910,6500,6500,6500,6500,0
20240701,172700,344651910,6500,6500,6500,6500,0
20240701,172600,344651910,6500,6500,6500,6500,0
20240701,172500,344651910,6500,6500,6500,6500,0
20240701,172400,344651910,6500,6500,6500,6500,599
20240701,172300,344651910,6500,6500,6500,6500,0
20240701,172200,344651910,6500,6500,6500,6500,0
20240701,172100,344651910,6500,6500,6500,6500,0
20240701,172000,344651910,6500,6500,6500,6500,0
20240701,171900,344651910,6500,6500,6500,6500,0
20240701,171800,344651910,6500,6500,6500,6500,0
20240701,171700,344651910,6500,6500,6500,6500,0
20240701,171600,344651910,6500,6500,6500,6500,0
20240701,171500,344651910,6500,6500,6500,6500,0
20240701,171400,344651910,6500,6500,6500,6500,0
20240701,171300,344651910,6500,6500,6500,6500,0
20240701,171200,344651910,6500,6500,6500,6500,0
20240701,171100,344651910,6500,6500,6500,6500,0
20240701,171000,344651910,6500,6500,6500,6500,0
20240701,170900,344651910,6500,6500,6500,6500,0
20240701,170800,344651910,6500,6500,6500,6500,0
20240701,170700,344651910,6500,6500,6500,6500,0
20240701,170600,344651910,6500,6500,6500,6500,0
20240701,170500,344651910,6500,6500,6500,6500,0
20240701,170400,344651910,6500,6500,6500,6500,0
20240701,170300,344651910,6500,6500,6500,6500,0
20240701,170200,344651910,6500,6500,6500,6500,0
20240701,170100,344651910,6500,6500,6500,6500,0
20240701,170000,344651910,6500,6500,6500,6500,0
20240701,165900,344651910,6500,6500,6500,6500,0
20240701,165800,344651910,6500,6500,6500,6500,0
20240701,165700,344651910,6500,6500,6500,6500,0
20240701,165600,344651910,6500,6500,6500,6500,0
20240701,165500,344651910,6500,6500,6500,6500,0
20240701,165400,344651910,6500,6500,6500,6500,599
20240701,165300,344651910,6500,6500,6500,6500,0
20240701,165200,344651910,6500,6500,6500,6500,0
20240701,165100,344651910,6500,6500,6500,6500,0
20240701,165000,344651910,6500,6500,6500,6500,0
20240701,164900,344651910,6500,6500,6500,6500,0
20240701,164800,344651910,6500,6500,6500,6500,0
20240701,164700,344651910,6500,6500,6500,6500,0
20240701,164600,344651910,6500,6500,6500,6500,0
20240701,164500,344651910,6500,6500,6500,6500,0
20240701,164400,344651910,6500,6500,6500,6500,0
20240701,164300,344651910,6500,6500,6500,6500,0
20240701,164200,344651910,6500,6500,6500,6500,0
20240701,164100,344651910,6500,6500,6500,6500,0
20240701,164000,344651910,6500,6500,6500,6500,0
20240701,163900,344651910,6500,6500,6500,6500,0
20240701,163800,344651910,6500,6500,6500,6500,0
20240701,163700,344651910,6500,6500,6500,6500,0
20240701,163600,344651910,6500,6500,6500,6500,0
20240701,163500,344651910,6500,6500,6500,6500,0
20240701,163400,344651910,6500,6500,6500,6500,0
20240701,163300,344651910,6500,6500,6500,6500,0
20240701,163200,344651910,6500,6500,6500,6500,0
20240701,163100,344651910,6500,6500,6500,6500,0
20240701,163000,344651910,6500,6500,6500,6500,0
20240701,162900,344651910,6500,6500,6500,6500,0
20240701,162800,344651910,6500,6500,6500,6500,0
20240701,162700,344651910,6500,6500,6500,6500,0
20240701,162600,344651910,6500,6500,6500,6500,0
20240701,162500,344651910,6500,6500,6500,6500,0
20240701,162400,344651910,6500,6500,6500,6500,599
20240701,162300,344651910,6500,6500,6500,6500,0
20240701,162200,344651910,6500,6500,6500,6500,0
20240701,162100,344651910,6500,6500,6500,6500,0
20240701,162000,344651910,6500,6500,6500,6500,0
20240701,161900,344651910,6500,6500,6500,6500,0
20240701,161800,344651910,6500,6500,6500,6500,0
20240701,161700,344651910,6500,6500,6500,6500,0
20240701,161600,344651910,6500,6500,6500,6500,0
20240701,161500,344651910,6500,6500,6500,6500,0
20240701,161400,344651910,6500,6500,6500,6500,0
20240701,161300,344651910,6500,6500,6500,6500,0
20240701,161200,344651910,6500,6500,6500,6500,0
20240701,161100,344651910,6500,6500,6500,6500,0
20240701,161000,344651910,6500,6500,6500,6500,0
20240701,160900,344651910,6500,6500,6500,6500,0
20240701,160800,344651910,6500,6500,6500,6500,0
20240701,160700,344651910,6500,6500,6500,6500,0
20240701,160600,344651910,6500,6500,6500,6500,0
20240701,160500,344651910,6500,6500,6500,6500,0
20240701,160400,344651910,6500,6500,6500,6500,0
20240701,160300,344651910,6500,6500,6500,6500,0
20240701,160200,344651910,6500,6500,6500,6500,0
20240701,160100,344651910,6500,6500,6500,6500,0
20240701,160000,344651910,6500,6500,6500,6500,0
20240701,155900,344651910,6500,6500,6500,6500,0
20240701,155800,344651910,6500,6500,6500,6500,0
20240701,155700,344651910,6500,6500,6500,6500,0
20240701,155600,344651910,6500,6500,6500,6500,0
20240701,155500,344651910,6500,6500,6500,6500,0
20240701,155400,344651910,6500,6500,6500,6500,599
20240701,155300,344651910,6500,6500,6500,6500,0
20240701,155200,344651910,6500,6500,6500,6500,0
20240701,155100,344651910,6500,6500,6500,6500,0
20240701,155000,344651910,6500,6500,6500,6500,0
20240701,154900,344651910,6500,6500,6500,6500,0
20240701,154800,344651910,6500,6500,6500,6500,0
20240701,154700,344651910,6500,6500,6500,6500,0
20240701,154600,344651910,6500,6500,6500,6500,0
20240701,154500,344651910,6500,6500,6500,6500,0
20240701,154400,344651910,6500,6500,6500,6500,0
20240701,154300,344651910,6500,6500,6500,6500,0
20240701,154200,344651910,6500,6500,6500,6500,0
20240701,154100,344651910,6500,6500,6500,6500,0
20240701,154000,344651910,6500,6500,6500,6500,0
20240701,153900,344651910,6500,6500,6500,6500,0
20240701,153800,344651910,6500,6500,6500,6500,0
20240701,153700,344651910,6500,6500,6500,6500,0
20240701,153600,344651910,6500,6500,6500,6500,0
20240701,153500,344651910,6500,6500,6500,6500,0
20240701,153400,344651910,6500,6500,6500,6500,0
20240701,153300,344651910,6500,6500,6500,6500,0
20240701,153200,344651910,6500,6500,6500,6500,0
20240701,153100,344651910,6500,6500,6500,6500,0
20240701,153000,344651910,6500,6500,6500,6500,599
20240701,152900,340758410,6510,6510,6510,6510,0
20240701,152800,340758410,6510,6510,6510,6510,0
20240701,152700,340758410,6510,6510,6510,6510,0
20240701,152600,340758410,6510,6510,6510,6510,0
20240701,152500,340758410,6510,6510,6510,6510,0
20240701,152400,340758410,6510,6510,6510,6510,0
20240701,152300,340758410,6510,6510,6510,6510,0
20240701,152200,340758410,6510,6510,6510,6510,0
20240701,152100,340758410,6510,6510,6510,6510,0
20240701,152000,340758410,6510,6510,6510,6510,0
20240701,151900,340758410,6510,6510,6510,6490,102
20240701,151800,340094810,6510,6490,6510,6490,256
20240701,151700,338433050,6510,6510,6510,6500,1004
20240701,151600,331907010,6510,6500,6510,6500,66
20240701,151500,331477580,6510,6510,6510,6510,0
20240701,151400,331477580,6510,6510,6510,6510,45
20240701,151300,331184630,6510,6500,6510,6500,99
20240701,151200,330540390,6510,6500,6510,6500,19
20240701,151100,330416750,6510,6510,6510,6510,49
20240701,151000,330097760,6500,6500,6500,6500,10
20240701,150900,330032760,6510,6510,6510,6510,0
20240701,150800,330032760,6510,6510,6510,6510,0
20240701,150700,330032760,6510,6510,6510,6510,1
20240701,150600,330026250,6500,6500,6500,6500,9
20240701,150500,329967750,6510,6510,6510,6510,298
20240701,150400,328027770,6500,6500,6500,6500,25
20240701,150300,327865270,6510,6510,6510,6510,0
20240701,150200,327865270,6510,6510,6510,6510,1
20240701,150100,327858760,6500,6500,6500,6500,0
20240701,150000,327858760,6500,6500,6500,6500,0
20240701,145900,327858760,6500,6510,6510,6500,6
20240701,145800,327819750,6510,6510,6510,6510,0
20240701,145700,327819750,6510,6510,6510,6510,80
20240701,145600,327298950,6510,6510,6510,6510,0
20240701,145500,327298950,6510,6510,6510,6510,7
20240701,145400,327253380,6500,6490,6500,6490,14
20240701,145300,327162390,6500,6490,6500,6490,257
20240701,145200,325492460,6490,6490,6490,6490,0
20240701,145100,325492460,6490,6500,6500,6490,1700
20240701,145000,314451790,6510,6500,6510,6500,101
20240701,144900,313795280,6500,6500,6500,6500,917
20240701,144800,307834780,6520,6520,6520,6520,131
20240701,144700,306980660,6520,6520,6520,6520,0
20240701,144600,306980660,6520,6520,6520,6520,11
20240701,144500,306908940,6520,6520,6520,6520,0
20240701,144400,306908940,6520,6520,6520,6520,0
20240701,144300,306908940,6520,6510,6520,6510,31
20240701,144200,306706850,6510,6510,6510,6510,0
20240701,144100,306706850,6510,6510,6510,6510,500
20240701,144000,303451850,6510,6510,6510,6510,500
20240701,143900,300196850,6510,6510,6510,6510,0
20240701,143800,300196850,6510,6510,6510,6510,1025
20240701,143700,293524100,6510,6510,6510,6510,0
20240701,143600,293524100,6510,6510,6510,6510,0
20240701,143500,293524100,6510,6510,6510,6510,0
20240701,143400,293524100,6510,6510,6510,6510,105
20240701,143300,292840550,6510,6510,6510,6510,0
20240701,143200,292840550,6510,6510,6510,6510,637
20240701,143100,288693680,6510,6510,6510,6510,0
20240701,143000,288693680,6510,6510,6510,6510,10
20240701,142900,288628580,6520,6520,6520,6520,500
20240701,142800,285368580,6520,6520,6520,6520,0
20240701,142700,285368580,6520,6510,6520,6510,2090
20240701,142600,271744780,6510,6510,6510,6510,0
20240701,142500,271744780,6510,6510,6510,6510,160
20240701,142400,270703180,6510,6510,6510,6510,1
20240701,142300,270696670,6510,6510,6510,6510,25
20240701,142200,270533920,6510,6510,6510,6510,0
20240701,142100,270533920,6510,6510,6510,6510,0
20240701,142000,270533920,6510,6510,6510,6510,201
20240701,141900,269225410,6520,6520,6520,6520,10
20240701,141800,269160210,6520,6520,6520,6520,0
20240701,141700,269160210,6520,6520,6520,6520,0
20240701,141600,269160210,6520,6520,6520,6520,0
20240701,141500,269160210,6520,6520,6520,6520,1
20240701,141400,269153690,6510,6510,6510,6510,0
20240701,141300,269153690,6510,6510,6510,6510,100
20240701,141200,268502690,6510,6510,6510,6510,0
20240701,141100,268502690,6510,6510,6510,6510,0
20240701,141000,268502690,6510,6510,6510,6510,0
20240701,140900,268502690,6510,6510,6510,6510,35
20240701,140800,268274840,6510,6510,6510,6510,80
20240701,140700,267754040,6520,6520,6520,6520,0
20240701,140600,267754040,6520,6520,6520,6520,0
20240701,140500,267754040,6520,6520,6520,6520,0
20240701,140400,267754040,6520,6520,6520,6520,8
20240701,140300,267701880,6520,6520,6520,6520,0
20240701,140200,267701880,6520,6520,6520,6520,0
20240701,140100,267701880,6520,6510,6520,6510,2
20240701,140000,267688850,6500,6500,6500,6500,0
20240701,135900,267688850,6500,6500,6500,6500,81
20240701,135800,267162350,6510,6510,6510,6510,0
20240701,135700,267162350,6510,6510,6510,6510,0
20240701,135600,267162350,6510,6510,6510,6510,6
20240701,135500,267123290,6520,6530,6530,6520,3
20240701,135400,267103720,6530,6520,6530,6520,147
20240701,135300,266143820,6500,6520,6520,6500,100
20240701,135200,265492910,6520,6520,6520,6520,0
20240701,135100,265492910,6520,6520,6520,6520,50
20240701,135000,265166910,6530,6530,6530,6530,0
20240701,134900,265166910,6530,6530,6530,6530,0
20240701,134800,265166910,6530,6530,6530,6530,0
20240701,134700,265166910,6530,6530,6530,6530,10
20240701,134600,265101610,6520,6520,6520,6520,0
20240701,134500,265101610,6520,6520,6520,6520,30
20240701,134400,264906010,6510,6510,6510,6510,0
20240701,134300,264906010,6510,6510,6510,6510,0
20240701,134200,264906010,6510,6510,6510,6510,0
20240701,134100,264906010,6510,6510,6510,6510,0
20240701,134000,264906010,6510,6510,6510,6510,200
20240701,133900,263604010,6510,6520,6520,6510,254
20240701,133800,261948180,6520,6520,6520,6520,205
20240701,133700,260611580,6520,6520,6520,6520,0
20240701,133600,260611580,6520,6510,6520,6510,5
20240701,133500,260579000,6510,6510,6510,6490,101
20240701,133400,259922270,6530,6510,6530,6510,20
20240701,133300,259791740,6510,6510,6510,6510,6
20240701,133200,259752680,6530,6510,6530,6500,205
20240701,133100,258420050,6520,6530,6530,6500,513
20240701,133000,255084140,6530,6520,6530,6520,518
20240701,132900,251706740,6520,6520,6520,6520,0
20240701,132800,251706740,6520,6520,6520,6520,0
20240701,132700,251706740,6520,6520,6520,6520,224
20240701,132600,250246260,6520,6520,6520,6520,0
20240701,132500,250246260,6520,6520,6520,6520,400
20240701,132400,247638260,6520,6520,6520,6520,468
20240701,132300,244586900,6520,6520,6520,6520,8
20240701,132200,244534740,6520,6520,6520,6520,15
20240701,132100,244436940,6520,6520,6520,6520,3
20240701,132000,244417380,6520,6520,6520,6520,0
20240701,131900,244417380,6520,6520,6520,6520,0
20240701,131800,244417380,6520,6520,6520,6520,0
20240701,131700,244417380,6520,6500,6520,6500,1491
20240701,131600,234725510,6510,6510,6510,6510,71
20240701,131500,234263300,6520,6520,6520,6520,3
20240701,131400,234243740,6520,6520,6520,6520,2
20240701,131300,234230700,6510,6510,6510,6510,0
20240701,131200,234230700,6510,6510,6510,6510,400
20240701,131100,231626700,6510,6510,6510,6510,0
20240701,131000,231626700,6510,6510,6510,6510,0
20240701,130900,231626700,6510,6510,6510,6510,0
20240701,130800,231626700,6510,6510,6510,6510,0
20240701,130700,231626700,6510,6520,6520,6510,686
20240701,130600,227160790,6520,6520,6520,6520,10
20240701,130500,227095590,6520,6530,6530,6520,54
20240701,130400,226743010,6530,6520,6530,6520,410
20240701,130300,224069710,6530,6530,6530,6530,75
20240701,130200,223579960,6530,6530,6530,6530,0
20240701,130100,223579960,6530,6530,6530,6530,20
20240701,130000,223449360,6530,6530,6530,6530,0
20240701,125900,223449360,6530,6530,6530,6530,50
20240701,125800,223122860,6530,6530,6530,6530,5
20240701,125700,223090210,6530,6530,6530,6530,30
20240701,125600,222894310,6530,6530,6530,6530,258
20240701,125500,221209570,6520,6520,6520,6520,134
20240701,125400,220335890,6530,6530,6530,6530,1
20240701,125300,220329360,6520,6520,6520,6520,0
20240701,125200,220329360,6520,6530,6530,6520,5
20240701,125100,220296730,6530,6530,6530,6530,1
20240701,125000,220290200,6530,6520,6530,6520,1866
20240701,124900,208123610,6520,6520,6520,6520,0
20240701,124800,208123610,6520,6530,6530,6520,41
20240701,124700,207855890,6510,6510,6510,6510,0
20240701,124600,207855890,6510,6510,6510,6510,15
20240701,124500,207758240,6510,6510,6510,6510,0
20240701,124400,207758240,6510,6510,6510,6510,25
20240701,124300,207595490,6520,6520,6520,6520,1
20240701,124200,207588970,6520,6520,6520,6520,0
20240701,124100,207588970,6520,6520,6520,6520,0
20240701,124000,207588970,6520,6530,6530,6520,150
20240701,123900,206610470,6520,6520,6520,6520,200
20240701,123800,205306470,6520,6520,6520,6520,0
20240701,123700,205306470,6520,6520,6520,6520,1
20240701,123600,205299950,6520,6520,6520,6520,0
20240701,123500,205299950,6520,6520,6520,6520,0
20240701,123400,205299950,6520,6520,6530,6520,499
20240701,123300,202045760,6520,6520,6520,6520,0
20240701,123200,202045760,6520,6520,6520,6520,0
20240701,123100,202045760,6520,6520,6520,6520,50
20240701,123000,201719760,6520,6520,6520,6520,3
20240701,122900,201700200,6520,6520,6520,6520,0
20240701,122800,201700200,6520,6520,6520,6520,237
20240701,122700,200154960,6520,6520,6520,6520,600
20240701,122600,196242960,6520,6520,6520,6520,500
20240701,122500,192982960,6520,6520,6520,6520,0
20240701,122400,192982960,6520,6520,6520,6520,5
20240701,122300,192950360,6520,6520,6520,6520,0
20240701,122200,192950360,6520,6520,6520,6520,2
20240701,122100,192937320,6510,6510,6510,6510,0
20240701,122000,192937320,6510,6510,6510,6510,0
20240701,121900,192937320,6510,6510,6510,6510,26
20240701,121800,192768060,6510,6510,6510,6510,0
20240701,121700,192768060,6510,6510,6510,6510,18
20240701,121600,192650880,6520,6520,6520,6520,0
20240701,121500,192650880,6520,6520,6520,6520,0
20240701,121400,192650880,6520,6520,6520,6520,0
20240701,121300,192650880,6520,6520,6520,6520,0
20240701,121200,192650880,6520,6520,6520,6520,0
20240701,121100,192650880,6520,6510,6520,6500,147
20240701,121000,191694330,6520,6520,6520,6520,0
20240701,120900,191694330,6520,6520,6520,6520,1
20240701,120800,191687810,6520,6520,6520,6520,33
20240701,120700,191472650,6510,6510,6510,6510,0
20240701,120600,191472650,6510,6510,6510,6510,539
20240701,120500,187963760,6510,6510,6510,6510,0
20240701,120400,187963760,6510,6520,6520,6510,290
20240701,120300,186073460,6510,6510,6510,6510,0
20240701,120200,186073460,6510,6520,6520,6510,243
20240701,120100,184489130,6520,6520,6520,6520,0
20240701,120000,184489130,6520,6510,6520,6510,3862
20240701,115900,159341980,6500,6500,6500,6500,0
20240701,115800,159341980,6500,6500,6500,6500,503
20240701,115700,156072480,6500,6500,6500,6500,0
20240701,115600,156072480,6500,6500,6500,6500,129
20240701,115500,155233980,6500,6500,6500,6500,0
20240701,115400,155233980,6500,6500,6500,6500,0
20240701,115300,155233980,6500,6500,6500,6500,0
20240701,115200,155233980,6500,6500,6500,6500,3
20240701,115100,155214480,6500,6500,6500,6500,0
20240701,115000,155214480,6500,6500,6500,6500,10
20240701,114900,155149480,6510,6510,6510,6510,0
20240701,114800,155149480,6510,6510,6510,6510,1
20240701,114700,155142970,6510,6510,6510,6510,0
20240701,114600,155142970,6510,6510,6510,6510,0
20240701,114500,155142970,6510,6510,6510,6510,0
20240701,114400,155142970,6510,6500,6510,6500,1864
20240701,114300,143025380,6480,6480,6480,6480,0
20240701,114200,143025380,6480,6480,6480,6480,0
20240701,114100,143025380,6480,6480,6480,6480,0
20240701,114000,143025380,6480,6480,6480,6480,0
20240701,113900,143025380,6480,6480,6480,6480,30
20240701,113800,142830980,6480,6480,6480,6480,0
20240701,113700,142830980,6480,6490,6490,6480,1668
20240701,113600,132007340,6490,6490,6490,6490,0
20240701,113500,132007340,6490,6490,6490,6490,0
20240701,113400,132007340,6490,6490,6490,6490,0
20240701,113300,132007340,6490,6480,6490,6470,302
20240701,113200,130053160,6480,6480,6480,6480,0
20240701,113100,130053160,6480,6480,6480,6480,0
20240701,113000,130053160,6480,6480,6480,6480,82
20240701,112900,129521800,6480,6480,6480,6480,2
20240701,112800,129508840,6480,6480,6480,6480,120
20240701,112700,128731240,6480,6480,6480,6480,0
20240701,112600,128731240,6480,6480,6480,6480,545
20240701,112500,125199640,6470,6480,6480,6470,400
20240701,112400,122611140,6480,6480,6480,6480,2100
20240701,112300,109003140,6480,6480,6480,6470,3084
20240701,112200,89018850,6480,6480,6480,6480,0
20240701,112100,89018850,6480,6480,6480,6480,0
20240701,112000,89018850,6480,6480,6480,6480,0
20240701,111900,89018850,6480,6480,6480,6480,0
20240701,111800,89018850,6480,6470,6480,6470,38
20240701,111700,88772980,6480,6480,6480,6480,0
20240701,111600,88772980,6480,6480,6480,6480,2
20240701,111500,88760020,6490,6490,6490,6490,0
20240701,111400,88760020,6490,6480,6490,6480,193
20240701,111300,87509350,6480,6480,6480,6480,1
20240701,111200,87502870,6470,6470,6470,6470,3
20240701,111100,87483460,6470,6470,6470,6470,3
20240701,111000,87464050,6470,6470,6470,6470,3
20240701,110900,87444640,6470,6470,6470,6470,0
20240701,110800,87444640,6470,6470,6470,6470,1
20240701,110700,87438170,6480,6480,6480,6480,0
20240701,110600,87438170,6480,6480,6480,6480,0
20240701,110500,87438170,6480,6480,6480,6480,0
20240701,110400,87438170,6480,6480,6480,6480,0
20240701,110300,87438170,6480,6480,6480,6480,0
20240701,110200,87438170,6480,6480,6480,6480,0
20240701,110100,87438170,6480,6480,6480,6480,0
20240701,110000,87438170,6480,6480,6480,6480,0
20240701,105900,87438170,6480,6480,6480,6480,1
20240701,105800,87431690,6480,6480,6480,6480,1
20240701,105700,87425210,6480,6480,6480,6480,8
20240701,105600,87373370,6470,6480,6480,6470,569
20240701,105500,83691640,6480,6480,6480,6480,370
20240701,105400,81294040,6480,6480,6480,6480,0
20240701,105300,81294040,6480,6480,6480,6480,100
20240701,105200,80646040,6470,6470,6470,6470,532
20240701,105100,77204000,6480,6480,6480,6480,29
20240701,105000,77016080,6480,6480,6480,6480,0
20240701,104900,77016080,6480,6480,6480,6480,0
20240701,104800,77016080,6480,6480,6480,6480,0
20240701,104700,77016080,6480,6480,6480,6480,91
20240701,104600,76426400,6490,6490,6490,6490,1
20240701,104500,76419910,6480,6480,6480,6480,0
20240701,104400,76419910,6480,6480,6480,6480,29
20240701,104300,76231990,6470,6470,6470,6470,0
20240701,104200,76231990,6470,6470,6470,6470,20
20240701,104100,76102590,6480,6480,6480,6480,0
20240701,104000,76102590,6480,6480,6480,6480,62
20240701,103900,75700830,6480,6480,6480,6480,0
20240701,103800,75700830,6480,6480,6480,6480,2
20240701,103700,75687870,6480,6480,6480,6480,4
20240701,103600,75661950,6480,6480,6480,6480,10
20240701,103500,75597150,6490,6490,6490,6490,0
20240701,103400,75597150,6490,6490,6490,6490,2
20240701,103300,75584170,6470,6470,6470,6470,0
20240701,103200,75584170,6470,6470,6470,6470,532
20240701,103100,72142130,6490,6490,6490,6490,0
20240701,103000,72142130,6490,6490,6490,6490,5
20240701,102900,72109680,6490,6490,6490,6490,0
20240701,102800,72109680,6490,6470,6490,6470,4
20240701,102700,72083760,6490,6490,6490,6490,50
20240701,102600,71759260,6490,6490,6490,6490,0
20240701,102500,71759260,6490,6490,6490,6490,10
20240701,102400,71694360,6490,6490,6490,6490,1
20240701,102300,71687870,6490,6490,6490,6490,0
20240701,102200,71687870,6490,6490,6490,6490,0
20240701,102100,71687870,6490,6490,6490,6490,1
20240701,102000,71681380,6470,6470,6470,6470,0
20240701,101900,71681380,6470,6480,6480,6470,1060
20240701,101800,64822680,6470,6480,6480,6470,100
20240701,101700,64175080,6480,6480,6480,6480,0
20240701,101600,64175080,6480,6480,6480,6480,0
20240701,101500,64175080,6480,6480,6480,6480,0
20240701,101400,64175080,6480,6480,6480,6480,0
20240701,101300,64175080,6480,6480,6480,6480,0
20240701,101200,64175080,6480,6480,6480,6480,12
20240701,101100,64097320,6480,6480,6480,6480,0
20240701,101000,64097320,6480,6480,6480,6480,0
20240701,100900,64097320,6480,6480,6480,6480,0
20240701,100800,64097320,6480,6480,6480,6480,0
20240701,100700,64097320,6480,6480,6480,6480,0
20240701,100600,64097320,6480,6490,6490,6480,108
20240701,100500,63397450,6490,6490,6490,6490,2
20240701,100400,63384470,6480,6470,6480,6470,14
20240701,100300,63293800,6470,6470,6470,6470,0
20240701,100200,63293800,6470,6470,6470,6470,0
20240701,100100,63293800,6470,6470,6470,6470,0
20240701,100000,63293800,6470,6470,6470,6470,64
20240701,095900,62879720,6480,6480,6480,6480,15
20240701,095800,62782520,6490,6490,6490,6490,0
20240701,095700,62782520,6490,6490,6490,6490,1
20240701,095600,62776030,6490,6490,6490,6490,1
20240701,095500,62769540,6490,6490,6490,6490,15
20240701,095400,62672190,6500,6500,6500,6500,0
20240701,095300,62672190,6500,6500,6500,6500,0
20240701,095200,62672190,6500,6480,6500,6480,113
20240701,095100,61938640,6480,6480,6480,6480,51
20240701,095000,61608160,6470,6470,6470,6470,1
20240701,094900,61601690,6470,6470,6470,6470,1
20240701,094800,61595220,6480,6480,6480,6480,0
20240701,094700,61595220,6480,6480,6480,6480,6
20240701,094600,61556340,6480,6480,6480,6480,6
20240701,094500,61517460,6480,6480,6480,6480,121
20240701,094400,60733380,6480,6480,6480,6480,3
20240701,094300,60713940,6480,6480,6480,6480,2
20240701,094200,60700980,6490,6490,6490,6490,0
20240701,094100,60700980,6490,6490,6490,6490,0
20240701,094000,60700980,6490,6480,6490,6480,954
20240701,093900,54514540,6480,6480,6480,6480,0
20240701,093800,54514540,6480,6480,6480,6480,0
20240701,093700,54514540,6480,6470,6480,6470,13
20240701,093600,54430400,6470,6470,6470,6470,1
20240701,093500,54423930,6470,6470,6470,6470,25
20240701,093400,54262180,6480,6480,6480,6480,0
20240701,093300,54262180,6480,6480,6480,6480,97
20240701,093200,53633620,6490,6490,6490,6490,6
20240701,093100,53594680,6480,6480,6480,6480,0
20240701,093000,53594680,6480,6480,6480,6480,100
20240701,092900,52946680,6490,6490,6490,6490,0
20240701,092800,52946680,6490,6490,6490,6490,0
20240701,092700,52946680,6490,6480,6490,6480,21
20240701,092600,52810590,6480,6480,6480,6480,200
20240701,092500,51514590,6500,6500,6500,6500,0
20240701,092400,51514590,6500,6500,6500,6500,0
20240701,092300,51514590,6500,6490,6500,6480,109
20240701,092200,50807980,6500,6480,6500,6480,501
20240701,092100,47561480,6500,6500,6510,6490,849
20240701,092000,42044550,6500,6490,6500,6490,1306
20240701,091900,33560750,6480,6490,6490,6480,966
20240701,091800,27293910,6480,6480,6490,6470,704
20240701,091700,22736120,6490,6490,6490,6490,0
20240701,091600,22736120,6490,6490,6490,6490,4
20240701,091500,22710160,6500,6500,6500,6500,1
20240701,091400,22703660,6500,6500,6500,6500,0
20240701,091300,22703660,6500,6500,6500,6500,2
20240701,091200,22690660,6510,6500,6510,6490,166
20240701,091100,21613250,6490,6490,6490,6490,0
20240701,091000,21613250,6490,6510,6510,6490,12
20240701,090900,21535340,6510,6510,6510,6510,20
20240701,090800,21405140,6500,6500,6500,6500,327
20240701,090700,19279640,6500,6500,6500,6500,219
20240701,090600,17856140,6500,6490,6500,6490,2044
20240701,090500,4590550,6490,6490,6490,6490,93
20240701,090400,3986980,6470,6470,6470,6470,0
20240701,090300,3986980,6470,6470,6470,6470,0
20240701,090200,3986980,6470,6470,6470,6470,32
20240701,090100,3779940,6470,6470,6470,6470,12
20240701,090000,3702300,6450,6450,6450,6450,574