KissMeData/016380/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,190300,679494060,6460,6460,6460,6460,11723
20240701,190200,679494060,6460,6460,6460,6460,0
20240701,190100,679494060,6460,6460,6460,6460,0
20240701,190000,679494060,6460,6460,6460,6460,0
20240701,185900,679494060,6460,6460,6460,6460,0
20240701,185800,679494060,6460,6460,6460,6460,0
20240701,185700,679494060,6460,6460,6460,6460,0
20240701,185600,679494060,6460,6460,6460,6460,0
20240701,185500,679494060,6460,6460,6460,6460,0
20240701,185400,679494060,6460,6460,6460,6460,0
20240701,185300,679494060,6460,6460,6460,6460,0
20240701,185200,679494060,6460,6460,6460,6460,0
20240701,185100,679494060,6460,6460,6460,6460,0
20240701,185000,679494060,6460,6460,6460,6460,0
20240701,184900,679494060,6460,6460,6460,6460,0
20240701,184800,679494060,6460,6460,6460,6460,0
20240701,184700,679494060,6460,6460,6460,6460,0
20240701,184600,679494060,6460,6460,6460,6460,0
20240701,184500,679494060,6460,6460,6460,6460,0
20240701,184400,679494060,6460,6460,6460,6460,0
20240701,184300,679494060,6460,6460,6460,6460,0
20240701,184200,679494060,6460,6460,6460,6460,0
20240701,184100,679494060,6460,6460,6460,6460,0
20240701,184000,679494060,6460,6460,6460,6460,0
20240701,183900,679494060,6460,6460,6460,6460,0
20240701,183800,679494060,6460,6460,6460,6460,0
20240701,183700,679494060,6460,6460,6460,6460,0
20240701,183600,679494060,6460,6460,6460,6460,0
20240701,183500,679494060,6460,6460,6460,6460,0
20240701,183400,679494060,6460,6460,6460,6460,0
20240701,183300,679494060,6460,6460,6460,6460,11723
20240701,183200,679494060,6460,6460,6460,6460,0
20240701,183100,679494060,6460,6460,6460,6460,0
20240701,183000,679494060,6460,6460,6460,6460,0
20240701,182900,679494060,6460,6460,6460,6460,0
20240701,182800,679494060,6460,6460,6460,6460,0
20240701,182700,679494060,6460,6460,6460,6460,0
20240701,182600,679494060,6460,6460,6460,6460,0
20240701,182500,679494060,6460,6460,6460,6460,0
20240701,182400,679494060,6460,6460,6460,6460,0
20240701,182300,679494060,6460,6460,6460,6460,0
20240701,182200,679494060,6460,6460,6460,6460,0
20240701,182100,679494060,6460,6460,6460,6460,0
20240701,182000,679494060,6460,6460,6460,6460,0
20240701,181900,679494060,6460,6460,6460,6460,0
20240701,181800,679494060,6460,6460,6460,6460,0
20240701,181700,679494060,6460,6460,6460,6460,0
20240701,181600,679494060,6460,6460,6460,6460,0
20240701,181500,679494060,6460,6460,6460,6460,0
20240701,181400,679494060,6460,6460,6460,6460,0
20240701,181300,679494060,6460,6460,6460,6460,0
20240701,181200,679494060,6460,6460,6460,6460,0
20240701,181100,679494060,6460,6460,6460,6460,0
20240701,181000,679494060,6460,6460,6460,6460,0
20240701,180900,679494060,6460,6460,6460,6460,0
20240701,180800,679494060,6460,6460,6460,6460,0
20240701,180700,679494060,6460,6460,6460,6460,0
20240701,180600,679494060,6460,6460,6460,6460,0
20240701,180500,679494060,6460,6460,6460,6460,0
20240701,180400,679494060,6460,6460,6460,6460,0
20240701,180300,679494060,6460,6460,6460,6460,11723
20240701,180200,679494060,6460,6460,6460,6460,0
20240701,180100,679494060,6460,6460,6460,6460,0
20240701,180000,679494060,6460,6460,6460,6460,0
20240701,175900,679494060,6460,6460,6460,6460,0
20240701,175800,679494060,6460,6460,6460,6460,0
20240701,175700,679494060,6460,6460,6460,6460,0
20240701,175600,679494060,6460,6460,6460,6460,0
20240701,175500,679494060,6460,6460,6460,6460,0
20240701,175400,679494060,6460,6460,6460,6460,0
20240701,175300,679494060,6460,6460,6460,6460,0
20240701,175200,679494060,6460,6460,6460,6460,0
20240701,175100,679494060,6460,6460,6460,6460,0
20240701,175000,679494060,6460,6460,6460,6460,0
20240701,174900,679494060,6460,6460,6460,6460,0
20240701,174800,679494060,6460,6460,6460,6460,0
20240701,174700,679494060,6460,6460,6460,6460,0
20240701,174600,679494060,6460,6460,6460,6460,0
20240701,174500,679494060,6460,6460,6460,6460,0
20240701,174400,679494060,6460,6460,6460,6460,0
20240701,174300,679494060,6460,6460,6460,6460,0
20240701,174200,679494060,6460,6460,6460,6460,0
20240701,174100,679494060,6460,6460,6460,6460,0
20240701,174000,679494060,6460,6460,6460,6460,0
20240701,173900,679494060,6460,6460,6460,6460,0
20240701,173800,679494060,6460,6460,6460,6460,0
20240701,173700,679494060,6460,6460,6460,6460,0
20240701,173600,679494060,6460,6460,6460,6460,0
20240701,173500,679494060,6460,6460,6460,6460,0
20240701,173400,679494060,6460,6460,6460,6460,0
20240701,173300,679494060,6460,6460,6460,6460,11723
20240701,173200,679494060,6460,6460,6460,6460,0
20240701,173100,679494060,6460,6460,6460,6460,0
20240701,173000,679494060,6460,6460,6460,6460,0
20240701,172900,679494060,6460,6460,6460,6460,0
20240701,172800,679494060,6460,6460,6460,6460,0
20240701,172700,679494060,6460,6460,6460,6460,0
20240701,172600,679494060,6460,6460,6460,6460,0
20240701,172500,679494060,6460,6460,6460,6460,0
20240701,172400,679494060,6460,6460,6460,6460,0
20240701,172300,679494060,6460,6460,6460,6460,0
20240701,172200,679494060,6460,6460,6460,6460,0
20240701,172100,679494060,6460,6460,6460,6460,0
20240701,172000,679494060,6460,6460,6460,6460,0
20240701,171900,679494060,6460,6460,6460,6460,0
20240701,171800,679494060,6460,6460,6460,6460,0
20240701,171700,679494060,6460,6460,6460,6460,0
20240701,171600,679494060,6460,6460,6460,6460,0
20240701,171500,679494060,6460,6460,6460,6460,0
20240701,171400,679494060,6460,6460,6460,6460,0
20240701,171300,679494060,6460,6460,6460,6460,0
20240701,171200,679494060,6460,6460,6460,6460,0
20240701,171100,679494060,6460,6460,6460,6460,0
20240701,171000,679494060,6460,6460,6460,6460,0
20240701,170900,679494060,6460,6460,6460,6460,0
20240701,170800,679494060,6460,6460,6460,6460,0
20240701,170700,679494060,6460,6460,6460,6460,0
20240701,170600,679494060,6460,6460,6460,6460,0
20240701,170500,679494060,6460,6460,6460,6460,0
20240701,170400,679494060,6460,6460,6460,6460,0
20240701,170300,679494060,6460,6460,6460,6460,11723
20240701,170200,679494060,6460,6460,6460,6460,0
20240701,170100,679494060,6460,6460,6460,6460,0
20240701,170000,679494060,6460,6460,6460,6460,0
20240701,165900,679494060,6460,6460,6460,6460,0
20240701,165800,679494060,6460,6460,6460,6460,0
20240701,165700,679494060,6460,6460,6460,6460,0
20240701,165600,679494060,6460,6460,6460,6460,0
20240701,165500,679494060,6460,6460,6460,6460,0
20240701,165400,679494060,6460,6460,6460,6460,0
20240701,165300,679494060,6460,6460,6460,6460,0
20240701,165200,679494060,6460,6460,6460,6460,0
20240701,165100,679494060,6460,6460,6460,6460,0
20240701,165000,679494060,6460,6460,6460,6460,0
20240701,164900,679494060,6460,6460,6460,6460,0
20240701,164800,679494060,6460,6460,6460,6460,0
20240701,164700,679494060,6460,6460,6460,6460,0
20240701,164600,679494060,6460,6460,6460,6460,0
20240701,164500,679494060,6460,6460,6460,6460,0
20240701,164400,679494060,6460,6460,6460,6460,0
20240701,164300,679494060,6460,6460,6460,6460,0
20240701,164200,679494060,6460,6460,6460,6460,0
20240701,164100,679494060,6460,6460,6460,6460,0
20240701,164000,679494060,6460,6460,6460,6460,0
20240701,163900,679494060,6460,6460,6460,6460,0
20240701,163800,679494060,6460,6460,6460,6460,0
20240701,163700,679494060,6460,6460,6460,6460,0
20240701,163600,679494060,6460,6460,6460,6460,0
20240701,163500,679494060,6460,6460,6460,6460,0
20240701,163400,679494060,6460,6460,6460,6460,0
20240701,163300,679494060,6460,6460,6460,6460,11723
20240701,163200,679494060,6460,6460,6460,6460,0
20240701,163100,679494060,6460,6460,6460,6460,0
20240701,163000,679494060,6460,6460,6460,6460,0
20240701,162900,679494060,6460,6460,6460,6460,0
20240701,162800,679494060,6460,6460,6460,6460,0
20240701,162700,679494060,6460,6460,6460,6460,0
20240701,162600,679494060,6460,6460,6460,6460,0
20240701,162500,679494060,6460,6460,6460,6460,0
20240701,162400,679494060,6460,6460,6460,6460,0
20240701,162300,679494060,6460,6460,6460,6460,0
20240701,162200,679494060,6460,6460,6460,6460,0
20240701,162100,679494060,6460,6460,6460,6460,0
20240701,162000,679494060,6460,6460,6460,6460,0
20240701,161900,679494060,6460,6460,6460,6460,0
20240701,161800,679494060,6460,6460,6460,6460,0
20240701,161700,679494060,6460,6460,6460,6460,0
20240701,161600,679494060,6460,6460,6460,6460,0
20240701,161500,679494060,6460,6460,6460,6460,0
20240701,161400,679494060,6460,6460,6460,6460,0
20240701,161300,679494060,6460,6460,6460,6460,0
20240701,161200,679494060,6460,6460,6460,6460,0
20240701,161100,679494060,6460,6460,6460,6460,0
20240701,161000,679494060,6460,6460,6460,6460,0
20240701,160900,679494060,6460,6460,6460,6460,0
20240701,160800,679494060,6460,6460,6460,6460,0
20240701,160700,679494060,6460,6460,6460,6460,0
20240701,160600,679494060,6460,6460,6460,6460,0
20240701,160500,679494060,6460,6460,6460,6460,0
20240701,160400,679494060,6460,6460,6460,6460,0
20240701,160300,679494060,6460,6460,6460,6460,11723
20240701,160200,679494060,6460,6460,6460,6460,0
20240701,160100,679494060,6460,6460,6460,6460,0
20240701,160000,679494060,6460,6460,6460,6460,0
20240701,155900,679494060,6460,6460,6460,6460,0
20240701,155800,679494060,6460,6460,6460,6460,0
20240701,155700,679494060,6460,6460,6460,6460,0
20240701,155600,679494060,6460,6460,6460,6460,0
20240701,155500,679494060,6460,6460,6460,6460,0
20240701,155400,679494060,6460,6460,6460,6460,0
20240701,155300,679494060,6460,6460,6460,6460,0
20240701,155200,679494060,6460,6460,6460,6460,0
20240701,155100,679494060,6460,6460,6460,6460,0
20240701,155000,679494060,6460,6460,6460,6460,0
20240701,154900,679494060,6460,6460,6460,6460,0
20240701,154800,679494060,6460,6460,6460,6460,0
20240701,154700,679494060,6460,6460,6460,6460,0
20240701,154600,679494060,6460,6460,6460,6460,0
20240701,154500,679494060,6460,6460,6460,6460,0
20240701,154400,679494060,6460,6460,6460,6460,0
20240701,154300,679494060,6460,6460,6460,6460,0
20240701,154200,679494060,6460,6460,6460,6460,0
20240701,154100,679494060,6460,6460,6460,6460,0
20240701,154000,679494060,6460,6460,6460,6460,0
20240701,153900,679494060,6460,6460,6460,6460,0
20240701,153800,679494060,6460,6460,6460,6460,0
20240701,153700,679494060,6460,6460,6460,6460,0
20240701,153600,679494060,6460,6460,6460,6460,0
20240701,153500,679494060,6460,6460,6460,6460,0
20240701,153400,679494060,6460,6460,6460,6460,0
20240701,153300,679494060,6460,6460,6460,6460,11723
20240701,153200,679494060,6460,6460,6460,6460,0
20240701,153100,679494060,6460,6460,6460,6460,0
20240701,153000,679494060,6460,6460,6460,6460,11723
20240701,152900,603763480,6430,6430,6430,6430,0
20240701,152800,603763480,6430,6430,6430,6430,0
20240701,152700,603763480,6430,6430,6430,6430,0
20240701,152600,603763480,6430,6430,6430,6430,0
20240701,152500,603763480,6430,6430,6430,6430,0
20240701,152400,603763480,6430,6430,6430,6430,0
20240701,152300,603763480,6430,6430,6430,6430,0
20240701,152200,603763480,6430,6430,6430,6430,0
20240701,152100,603763480,6430,6430,6430,6430,0
20240701,152000,603763480,6430,6430,6430,6430,0
20240701,151900,603763480,6430,6410,6430,6410,435
20240701,151800,600966570,6430,6410,6430,6410,205
20240701,151700,599650340,6420,6420,6430,6420,231
20240701,151600,598167300,6420,6420,6420,6420,200
20240701,151500,596883300,6420,6430,6430,6420,196
20240701,151400,595624460,6430,6430,6430,6430,150
20240701,151300,594659960,6420,6420,6420,6420,0
20240701,151200,594659960,6420,6420,6420,6420,29
20240701,151100,594473780,6430,6430,6430,6430,5
20240701,151000,594441630,6430,6430,6430,6430,7
20240701,150900,594396620,6430,6430,6430,6430,295
20240701,150800,592499770,6430,6430,6430,6430,162
20240701,150700,591458110,6440,6440,6440,6440,398
20240701,150600,588894990,6440,6420,6440,6420,381
20240701,150500,586441370,6430,6430,6430,6430,3593
20240701,150400,563338380,6430,6420,6430,6420,931
20240701,150300,557352060,6420,6430,6430,6420,64
20240701,150200,556941160,6420,6420,6430,6420,513
20240701,150100,553642700,6420,6420,6420,6420,263
20240701,150000,551954240,6420,6410,6430,6410,464
20240701,145900,548974910,6410,6420,6420,6410,3
20240701,145800,548955670,6420,6410,6420,6410,148
20240701,145700,548005520,6410,6420,6420,6410,328
20240701,145600,545899770,6430,6420,6430,6420,2
20240701,145500,545886920,6430,6430,6430,6430,57
20240701,145400,545520410,6420,6420,6430,6420,25
20240701,145300,545359900,6420,6420,6420,6420,77
20240701,145200,544865560,6430,6420,6430,6420,20
20240701,145100,544737150,6430,6430,6430,6430,0
20240701,145000,544737150,6430,6420,6430,6420,2
20240701,144900,544724300,6420,6420,6430,6420,456
20240701,144800,541796770,6410,6410,6410,6410,51
20240701,144700,541469860,6420,6420,6420,6410,256
20240701,144600,539826400,6420,6410,6420,6410,15
20240701,144500,539730220,6420,6410,6420,6410,107
20240701,144400,539043290,6420,6410,6420,6410,2
20240701,144300,539030460,6420,6430,6430,6420,326
20240701,144200,536937420,6430,6420,6430,6420,4
20240701,144100,536911730,6420,6420,6420,6420,7
20240701,144000,536866790,6430,6420,6430,6420,3
20240701,143900,536847520,6430,6430,6430,6430,1
20240701,143800,536841090,6420,6420,6420,6420,2
20240701,143700,536828250,6420,6430,6430,6420,3
20240701,143600,536808970,6420,6420,6420,6420,1
20240701,143500,536802550,6420,6420,6430,6420,47
20240701,143400,536500800,6420,6410,6430,6410,119
20240701,143300,535736820,6410,6420,6420,6410,1905
20240701,143200,523511720,6420,6420,6430,6420,59
20240701,143100,523132380,6430,6430,6430,6430,41
20240701,143000,522868750,6430,6430,6430,6420,738
20240701,142900,518123430,6430,6430,6430,6420,317
20240701,142800,516085570,6430,6420,6430,6420,58
20240701,142700,515713200,6430,6430,6430,6430,2
20240701,142600,515700340,6410,6410,6410,6410,1
20240701,142500,515693930,6410,6430,6430,6410,11
20240701,142400,515623220,6430,6430,6430,6410,214
20240701,142300,514247240,6430,6400,6430,6400,205
20240701,142200,512933110,6410,6400,6410,6400,17
20240701,142100,512824210,6410,6410,6410,6410,1
20240701,142000,512817800,6410,6430,6430,6410,794
20240701,141900,507726340,6430,6430,6430,6430,5
20240701,141800,507694190,6430,6410,6430,6410,14
20240701,141700,507604410,6430,6410,6430,6410,155
20240701,141600,506608680,6410,6410,6410,6410,1
20240701,141500,506602270,6410,6430,6430,6410,11
20240701,141400,506531660,6430,6410,6430,6410,41
20240701,141300,506268050,6430,6410,6430,6410,3
20240701,141200,506248800,6420,6420,6420,6420,16
20240701,141100,506146080,6430,6430,6430,6430,1
20240701,141000,506139650,6410,6410,6410,6410,3
20240701,140900,506120420,6410,6410,6410,6410,5
20240701,140800,506088370,6430,6410,6430,6410,182
20240701,140700,504919610,6410,6410,6410,6410,58
20240701,140600,504547830,6410,6410,6410,6410,7
20240701,140500,504502960,6410,6410,6410,6410,31
20240701,140400,504304250,6410,6410,6410,6410,1
20240701,140300,504297840,6410,6430,6430,6410,40
20240701,140200,504041420,6410,6420,6430,6410,22
20240701,140100,503900180,6410,6410,6410,6410,1
20240701,140000,503893770,6400,6400,6400,6400,1
20240701,135900,503887370,6430,6430,6430,6430,1
20240701,135800,503880940,6400,6400,6400,6400,2
20240701,135700,503868140,6430,6430,6430,6430,2
20240701,135600,503855280,6400,6390,6400,6390,9
20240701,135500,503797700,6400,6400,6400,6400,2017
20240701,135400,490888900,6420,6400,6420,6400,5
20240701,135300,490856820,6400,6420,6430,6400,4079
20240701,135200,464698820,6420,6430,6430,6420,1115
20240701,135100,457539510,6430,6430,6430,6430,1
20240701,135000,457533080,6440,6430,6440,6420,12
20240701,134900,457455900,6440,6430,6440,6430,2
20240701,134800,457443030,6440,6420,6440,6420,4
20240701,134700,457417310,6440,6440,6440,6440,1
20240701,134600,457410870,6420,6420,6420,6420,3
20240701,134500,457391610,6420,6420,6420,6420,0
20240701,134400,457391610,6420,6420,6420,6420,7
20240701,134300,457346670,6440,6450,6450,6430,124
20240701,134200,456549010,6450,6450,6460,6430,946
20240701,134100,450444270,6450,6430,6450,6430,2301
20240701,134000,435619150,6440,6430,6440,6430,710
20240701,133900,431047740,6430,6420,6430,6420,2
20240701,133800,431034890,6430,6410,6430,6410,2
20240701,133700,431022050,6410,6420,6420,6410,324
20240701,133600,428942020,6410,6420,6420,6410,11
20240701,133500,428871430,6410,6410,6410,6410,63
20240701,133400,428467600,6410,6410,6410,6410,3
20240701,133300,428448370,6410,6420,6420,6410,31
20240701,133200,428249650,6420,6420,6420,6410,6
20240701,133100,428211140,6410,6410,6410,6410,6
20240701,133000,428172680,6410,6410,6420,6410,154
20240701,132900,427185520,6410,6410,6410,6410,51
20240701,132800,426858610,6420,6410,6420,6410,6
20240701,132700,426820140,6410,6410,6410,6410,100
20240701,132600,426179140,6420,6410,6420,6410,5
20240701,132500,426147070,6420,6420,6420,6410,8
20240701,132400,426095760,6420,6420,6420,6420,421
20240701,132300,423392940,6430,6430,6430,6430,1
20240701,132200,423386510,6430,6420,6430,6420,5
20240701,132100,423354400,6430,6420,6430,6420,101
20240701,132000,422705970,6420,6420,6420,6420,52
20240701,131900,422372130,6430,6420,6430,6420,2
20240701,131800,422359280,6420,6420,6430,6420,47
20240701,131700,422057530,6430,6420,6430,6420,3
20240701,131600,422038260,6430,6430,6430,6420,9
20240701,131500,421980400,6420,6420,6420,6420,0
20240701,131400,421980400,6420,6420,6430,6420,298
20240701,131300,420067230,6420,6420,6420,6420,65
20240701,131200,419649930,6420,6430,6430,6420,216
20240701,131100,418261110,6430,6430,6440,6430,415
20240701,131000,415592650,6430,6430,6430,6430,1
20240701,130900,415586220,6430,6440,6440,6430,16
20240701,130800,415483190,6440,6440,6440,6440,361
20240701,130700,413158350,6450,6430,6450,6430,1969
20240701,130600,400490270,6420,6430,6430,6420,7
20240701,130500,400445320,6420,6420,6420,6420,0
20240701,130400,400445320,6420,6420,6430,6420,13
20240701,130300,400361850,6420,6420,6420,6420,0
20240701,130200,400361850,6420,6420,6420,6420,2
20240701,130100,400349010,6430,6430,6430,6430,5
20240701,130000,400316860,6420,6420,6420,6420,9
20240701,125900,400259080,6430,6430,6430,6430,0
20240701,125800,400259080,6430,6430,6430,6420,112
20240701,125700,399539320,6420,6420,6420,6420,0
20240701,125600,399539320,6420,6420,6420,6420,101
20240701,125500,398890900,6430,6410,6430,6410,17
20240701,125400,398781710,6420,6410,6420,6410,2
20240701,125300,398768880,6420,6420,6420,6420,104
20240701,125200,398101200,6410,6420,6420,6410,249
20240701,125100,396502630,6420,6420,6420,6420,151
20240701,125000,395533210,6420,6430,6430,6420,769
20240701,124900,390596220,6430,6420,6430,6420,8
20240701,124800,390544850,6420,6430,6430,6420,2
20240701,124700,390532000,6410,6420,6420,6410,201
20240701,124600,389241590,6410,6430,6430,6410,1030
20240701,124500,382619290,6430,6430,6430,6430,2
20240701,124400,382606430,6430,6420,6430,6410,50
20240701,124300,382285430,6430,6430,6430,6430,3
20240701,124200,382266140,6420,6430,6430,6420,6
20240701,124100,382227610,6430,6430,6430,6430,5
20240701,124000,382195460,6410,6430,6430,6410,2
20240701,123900,382182620,6430,6430,6430,6430,26
20240701,123800,382015440,6430,6410,6430,6410,3
20240701,123700,381996190,6410,6410,6410,6410,1
20240701,123600,381989780,6410,6440,6440,6400,62
20240701,123500,381592310,6450,6450,6450,6450,2
20240701,123400,381579410,6450,6390,6450,6390,1001
20240701,123300,375141330,6390,6390,6390,6390,0
20240701,123200,375141330,6390,6390,6390,6390,2
20240701,123100,375128550,6400,6420,6420,6400,685
20240701,123000,370743420,6410,6420,6420,6410,3
20240701,122900,370724170,6420,6420,6420,6420,6
20240701,122800,370685650,6390,6390,6390,6390,1
20240701,122700,370679260,6390,6390,6390,6390,0
20240701,122600,370679260,6390,6420,6420,6390,2
20240701,122500,370666450,6370,6390,6390,6370,1314
20240701,122400,362286680,6420,6380,6420,6380,2
20240701,122300,362273880,6380,6380,6380,6380,0
20240701,122200,362273880,6380,6380,6380,6380,1
20240701,122100,362267500,6380,6410,6410,6380,1000
20240701,122000,355875520,6410,6410,6410,6410,101
20240701,121900,355228110,6410,6410,6420,6410,69
20240701,121800,354785800,6410,6410,6410,6410,2
20240701,121700,354772980,6420,6420,6420,6420,1
20240701,121600,354766560,6420,6430,6430,6420,1054
20240701,121500,347999350,6430,6430,6430,6430,1
20240701,121400,347992920,6420,6430,6430,6420,2
20240701,121300,347980070,6420,6430,6430,6420,31
20240701,121200,347781040,6410,6410,6410,6410,4
20240701,121100,347755400,6430,6430,6430,6430,51
20240701,121000,347427470,6410,6430,6430,6410,156
20240701,120900,346425950,6410,6430,6430,6410,425
20240701,120800,343700400,6420,6420,6420,6420,304
20240701,120700,341748720,6420,6420,6420,6420,24
20240701,120600,341594640,6420,6420,6420,6420,1
20240701,120500,341588220,6420,6420,6420,6420,0
20240701,120400,341588220,6420,6430,6430,6420,60
20240701,120300,341202440,6430,6420,6430,6420,6
20240701,120200,341163910,6420,6420,6420,6420,60
20240701,120100,340778710,6430,6430,6430,6430,1
20240701,120000,340772280,6420,6420,6430,6420,103
20240701,115900,340111010,6420,6430,6430,6420,3
20240701,115800,340091740,6430,6410,6430,6410,15
20240701,115700,339995480,6410,6420,6430,6410,816
20240701,115600,334752210,6410,6410,6410,6410,2
20240701,115500,334739390,6410,6410,6410,6410,4
20240701,115400,334713750,6410,6420,6420,6410,60
20240701,115300,334328580,6420,6410,6420,6410,410
20240701,115200,331700460,6410,6410,6410,6410,1
20240701,115100,331694050,6420,6400,6420,6400,560
20240701,115000,328108910,6400,6400,6420,6400,9
20240701,114900,328051290,6400,6400,6400,6400,100
20240701,114800,327411290,6410,6410,6420,6410,455
20240701,114700,324494730,6420,6420,6420,6420,91
20240701,114600,323910510,6420,6420,6420,6410,232
20240701,114500,322421080,6420,6420,6420,6420,6
20240701,114400,322382560,6440,6420,6440,6420,43
20240701,114300,322105890,6430,6440,6440,6420,485
20240701,114200,318990300,6430,6430,6430,6430,12
20240701,114100,318913140,6430,6440,6440,6430,243
20240701,114000,317348320,6440,6430,6440,6430,23
20240701,113900,317200220,6440,6440,6440,6440,13
20240701,113800,317116500,6440,6430,6440,6430,1054
20240701,113700,310339180,6440,6440,6460,6430,414
20240701,113600,307672730,6450,6440,6450,6440,645
20240701,113500,303515390,6430,6420,6430,6420,414
20240701,113400,300853500,6430,6430,6430,6430,268
20240701,113300,299130260,6420,6420,6430,6410,757
20240701,113200,294270170,6410,6400,6420,6380,1245
20240701,113100,286297530,6380,6380,6400,6380,61
20240701,113000,285907230,6390,6390,6400,6390,610
20240701,112900,282009110,6380,6380,6380,6380,3
20240701,112800,281989970,6380,6390,6390,6370,23
20240701,112700,281843030,6370,6370,6370,6370,3
20240701,112600,281823920,6370,6370,6370,6370,82
20240701,112500,281301580,6370,6390,6390,6370,4
20240701,112400,281276060,6370,6370,6370,6370,525
20240701,112300,277931810,6370,6400,6400,6370,40
20240701,112200,277675840,6400,6400,6400,6380,310
20240701,112100,275695940,6400,6400,6400,6400,8
20240701,112000,275644740,6380,6390,6400,6380,25
20240701,111900,275484850,6370,6380,6400,6370,890
20240701,111800,269806610,6380,6380,6380,6380,2
20240701,111700,269793850,6400,6390,6400,6370,1382
20240701,111600,260969460,6380,6390,6390,6380,105
20240701,111500,260299540,6380,6380,6390,6380,127
20240701,111400,259489250,6380,6380,6380,6380,103
20240701,111300,258832110,6380,6380,6380,6380,1
20240701,111200,258825730,6380,6380,6390,6380,375
20240701,111100,256433210,6380,6380,6380,6380,1
20240701,111000,256426830,6380,6390,6390,6380,4
20240701,110900,256401290,6380,6390,6390,6380,12
20240701,110800,256324640,6380,6380,6380,6380,1
20240701,110700,256318260,6380,6380,6390,6380,217
20240701,110600,254932700,6380,6380,6380,6380,4
20240701,110500,254907180,6390,6390,6390,6390,1
20240701,110400,254900790,6380,6380,6380,6380,4
20240701,110300,254875270,6380,6380,6380,6380,73
20240701,110200,254409530,6390,6370,6390,6370,975
20240701,110100,248189030,6370,6390,6390,6370,13
20240701,110000,248106040,6390,6370,6390,6370,7
20240701,105900,248061430,6370,6390,6390,6370,18
20240701,105800,247946440,6380,6370,6390,6370,8
20240701,105700,247895400,6390,6370,6390,6370,5
20240701,105600,247863490,6370,6390,6390,6370,60
20240701,105500,247481230,6370,6370,6370,6370,5
20240701,105400,247449380,6370,6370,6370,6370,0
20240701,105300,247449380,6370,6390,6390,6370,8
20240701,105200,247398400,6390,6390,6390,6390,163
20240701,105100,246356830,6390,6390,6390,6370,4
20240701,105000,246331310,6370,6370,6370,6370,4
20240701,104900,246305830,6370,6370,6370,6370,63
20240701,104800,245904520,6370,6370,6390,6370,8
20240701,104700,245853510,6370,6370,6370,6370,0
20240701,104600,245853510,6370,6370,6390,6370,62
20240701,104500,245458510,6370,6370,6370,6370,3
20240701,104400,245439400,6390,6380,6390,6360,5
20240701,104300,245407500,6390,6370,6390,6360,585
20240701,104200,241686000,6380,6380,6380,6380,422
20240701,104100,238993640,6380,6380,6380,6380,1
20240701,104000,238987260,6380,6390,6390,6370,69
20240701,103900,238547000,6370,6370,6370,6370,5
20240701,103800,238515150,6390,6370,6390,6370,9
20240701,103700,238457720,6370,6370,6370,6370,1
20240701,103600,238451350,6390,6390,6390,6370,6
20240701,103500,238413090,6390,6370,6390,6370,3
20240701,103400,238393960,6400,6370,6400,6370,4
20240701,103300,238368400,6370,6380,6390,6370,1263
20240701,103200,230297950,6390,6380,6390,6360,777
20240701,103100,225355020,6360,6370,6370,6360,535
20240701,103000,221947150,6370,6380,6390,6370,25
20240701,102900,221787660,6390,6370,6390,6370,211
20240701,102800,220441480,6380,6370,6380,6370,1677
20240701,102700,209742940,6370,6360,6370,6360,79
20240701,102600,209239720,6360,6370,6370,6360,224
20240701,102500,207812880,6370,6370,6370,6370,5
20240701,102400,207781030,6380,6360,6380,6360,5
20240701,102300,207749200,6360,6360,6370,6360,561
20240701,102200,204178560,6370,6370,6380,6370,923
20240701,102100,198299040,6370,6370,6370,6370,10
20240701,102000,198235340,6370,6370,6370,6370,1
20240701,101900,198228970,6370,6370,6370,6370,5
20240701,101800,198197120,6380,6380,6380,6380,1
20240701,101700,198190740,6370,6370,6370,6370,29
20240701,101600,198006010,6380,6370,6380,6370,8
20240701,101500,197955030,6380,6370,6380,6370,431
20240701,101400,195209550,6370,6370,6370,6370,588
20240701,101300,191463990,6370,6370,6370,6370,343
20240701,101200,189279080,6370,6370,6370,6370,252
20240701,101100,187673840,6380,6380,6380,6380,963
20240701,101000,181529900,6380,6370,6380,6370,3
20240701,100900,181510780,6370,6370,6380,6370,36
20240701,100800,181281410,6370,6370,6370,6360,674
20240701,100700,176988050,6370,6370,6380,6360,2040
20240701,100600,163993240,6360,6370,6370,6360,14
20240701,100500,163904070,6370,6370,6370,6370,41
20240701,100400,163642900,6360,6360,6370,6360,9
20240701,100300,163585630,6370,6360,6370,6360,30
20240701,100200,163394820,6360,6370,6370,6360,718
20240701,100100,158822020,6360,6360,6360,6360,1
20240701,100000,158815660,6370,6360,6370,6360,124
20240701,095900,158025850,6370,6370,6370,6370,56
20240701,095800,157669130,6370,6360,6370,6360,163
20240701,095700,156632320,6370,6360,6370,6360,511
20240701,095600,153382310,6360,6360,6360,6360,5
20240701,095500,153350510,6360,6350,6360,6350,64
20240701,095400,152944060,6360,6360,6360,6360,121
20240701,095300,152174500,6360,6360,6360,6360,118
20240701,095200,151424020,6370,6370,6370,6370,3
20240701,095100,151404910,6370,6370,6370,6370,4
20240701,095000,151379430,6370,6370,6370,6370,3
20240701,094900,151360320,6370,6360,6370,6360,646
20240701,094800,147251750,6360,6360,6360,6360,2
20240701,094700,147239030,6360,6350,6360,6350,107
20240701,094600,146558570,6360,6350,6360,6350,243
20240701,094500,145015500,6340,6340,6340,6340,1
20240701,094400,145009160,6340,6350,6350,6340,159
20240701,094300,144000100,6350,6350,6350,6340,48
20240701,094200,143695370,6350,6350,6350,6340,134
20240701,094100,142845090,6340,6340,6340,6340,86
20240701,094000,142299850,6340,6340,6340,6340,75
20240701,093900,141824350,6340,6330,6340,6330,337
20240701,093800,139690310,6350,6330,6350,6330,2
20240701,093700,139677630,6350,6330,6350,6330,162
20240701,093600,138652130,6330,6330,6330,6330,4
20240701,093500,138626810,6320,6330,6330,6320,645
20240701,093400,134549620,6340,6330,6340,6330,204
20240701,093300,133258290,6330,6330,6330,6330,168
20240701,093200,132194850,6330,6340,6340,6330,1669
20240701,093100,121628170,6340,6340,6340,6340,59
20240701,093000,121254110,6350,6340,6350,6340,2
20240701,092900,121241420,6330,6330,6330,6330,18
20240701,092800,121127480,6330,6340,6340,6330,1067
20240701,092700,114363600,6340,6340,6350,6340,377
20240701,092600,111973410,6340,6340,6340,6340,1
20240701,092500,111967070,6330,6330,6330,6330,20
20240701,092400,111840470,6330,6330,6330,6330,122
20240701,092300,111068210,6320,6330,6330,6320,275
20240701,092200,109328030,6340,6340,6340,6340,1
20240701,092100,109321690,6330,6350,6350,6330,367
20240701,092000,106997920,6350,6330,6360,6330,61
20240701,091900,106610580,6340,6340,6340,6330,3
20240701,091800,106591570,6340,6340,6340,6340,63
20240701,091700,106192150,6350,6350,6350,6350,20
20240701,091600,106065150,6370,6370,6370,6360,75
20240701,091500,105587430,6370,6360,6370,6360,36
20240701,091400,105358460,6350,6340,6350,6340,53
20240701,091300,105022110,6340,6320,6340,6320,517
20240701,091200,101744930,6340,6330,6340,6320,304
20240701,091100,99820930,6340,6330,6340,6330,105
20240701,091000,99156260,6330,6330,6330,6330,1
20240701,090900,99149930,6330,6340,6340,6330,3
20240701,090800,99130930,6330,6330,6340,6330,142
20240701,090700,98232060,6340,6340,6340,6330,253
20240701,090600,96628620,6340,6330,6350,6330,17
20240701,090500,96520840,6350,6330,6350,6330,166
20240701,090400,95469430,6340,6300,6340,6300,12
20240701,090300,95393750,6300,6300,6310,6290,12399
20240701,090200,17281210,6300,6310,6310,6290,1451
20240701,090100,8145800,6300,6320,6320,6300,546
20240701,090000,4701110,6310,6310,6330,6310,745