KissMeData/199800/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,204400,1296640700,68000,68000,68000,68000,337
20240701,204300,1296640700,68000,68000,68000,68000,0
20240701,204200,1296640700,68000,68000,68000,68000,0
20240701,204100,1296640700,68000,68000,68000,68000,0
20240701,204000,1296640700,68000,68000,68000,68000,0
20240701,203900,1296640700,68000,68000,68000,68000,0
20240701,203800,1296640700,68000,68000,68000,68000,0
20240701,203700,1296640700,68000,68000,68000,68000,0
20240701,203600,1296640700,68000,68000,68000,68000,0
20240701,203500,1296640700,68000,68000,68000,68000,0
20240701,203400,1296640700,68000,68000,68000,68000,0
20240701,203300,1296640700,68000,68000,68000,68000,0
20240701,203200,1296640700,68000,68000,68000,68000,0
20240701,203100,1296640700,68000,68000,68000,68000,0
20240701,203000,1296640700,68000,68000,68000,68000,0
20240701,202900,1296640700,68000,68000,68000,68000,0
20240701,202800,1296640700,68000,68000,68000,68000,0
20240701,202700,1296640700,68000,68000,68000,68000,0
20240701,202600,1296640700,68000,68000,68000,68000,0
20240701,202500,1296640700,68000,68000,68000,68000,0
20240701,202400,1296640700,68000,68000,68000,68000,0
20240701,202300,1296640700,68000,68000,68000,68000,0
20240701,202200,1296640700,68000,68000,68000,68000,0
20240701,202100,1296640700,68000,68000,68000,68000,0
20240701,202000,1296640700,68000,68000,68000,68000,0
20240701,201900,1296640700,68000,68000,68000,68000,0
20240701,201800,1296640700,68000,68000,68000,68000,0
20240701,201700,1296640700,68000,68000,68000,68000,0
20240701,201600,1296640700,68000,68000,68000,68000,0
20240701,201500,1296640700,68000,68000,68000,68000,0
20240701,201400,1296640700,68000,68000,68000,68000,337
20240701,201300,1296640700,68000,68000,68000,68000,0
20240701,201200,1296640700,68000,68000,68000,68000,0
20240701,201100,1296640700,68000,68000,68000,68000,0
20240701,201000,1296640700,68000,68000,68000,68000,0
20240701,200900,1296640700,68000,68000,68000,68000,0
20240701,200800,1296640700,68000,68000,68000,68000,0
20240701,200700,1296640700,68000,68000,68000,68000,0
20240701,200600,1296640700,68000,68000,68000,68000,0
20240701,200500,1296640700,68000,68000,68000,68000,0
20240701,200400,1296640700,68000,68000,68000,68000,0
20240701,200300,1296640700,68000,68000,68000,68000,0
20240701,200200,1296640700,68000,68000,68000,68000,0
20240701,200100,1296640700,68000,68000,68000,68000,0
20240701,200000,1296640700,68000,68000,68000,68000,0
20240701,195900,1296640700,68000,68000,68000,68000,0
20240701,195800,1296640700,68000,68000,68000,68000,0
20240701,195700,1296640700,68000,68000,68000,68000,0
20240701,195600,1296640700,68000,68000,68000,68000,0
20240701,195500,1296640700,68000,68000,68000,68000,0
20240701,195400,1296640700,68000,68000,68000,68000,0
20240701,195300,1296640700,68000,68000,68000,68000,0
20240701,195200,1296640700,68000,68000,68000,68000,0
20240701,195100,1296640700,68000,68000,68000,68000,0
20240701,195000,1296640700,68000,68000,68000,68000,0
20240701,194900,1296640700,68000,68000,68000,68000,0
20240701,194800,1296640700,68000,68000,68000,68000,0
20240701,194700,1296640700,68000,68000,68000,68000,0
20240701,194600,1296640700,68000,68000,68000,68000,0
20240701,194500,1296640700,68000,68000,68000,68000,0
20240701,194400,1296640700,68000,68000,68000,68000,337
20240701,194300,1296640700,68000,68000,68000,68000,0
20240701,194200,1296640700,68000,68000,68000,68000,0
20240701,194100,1296640700,68000,68000,68000,68000,0
20240701,194000,1296640700,68000,68000,68000,68000,0
20240701,193900,1296640700,68000,68000,68000,68000,0
20240701,193800,1296640700,68000,68000,68000,68000,0
20240701,193700,1296640700,68000,68000,68000,68000,0
20240701,193600,1296640700,68000,68000,68000,68000,0
20240701,193500,1296640700,68000,68000,68000,68000,0
20240701,193400,1296640700,68000,68000,68000,68000,0
20240701,193300,1296640700,68000,68000,68000,68000,0
20240701,193200,1296640700,68000,68000,68000,68000,0
20240701,193100,1296640700,68000,68000,68000,68000,0
20240701,193000,1296640700,68000,68000,68000,68000,0
20240701,192900,1296640700,68000,68000,68000,68000,0
20240701,192800,1296640700,68000,68000,68000,68000,0
20240701,192700,1296640700,68000,68000,68000,68000,0
20240701,192600,1296640700,68000,68000,68000,68000,0
20240701,192500,1296640700,68000,68000,68000,68000,0
20240701,192400,1296640700,68000,68000,68000,68000,0
20240701,192300,1296640700,68000,68000,68000,68000,0
20240701,192200,1296640700,68000,68000,68000,68000,0
20240701,192100,1296640700,68000,68000,68000,68000,0
20240701,192000,1296640700,68000,68000,68000,68000,0
20240701,191900,1296640700,68000,68000,68000,68000,0
20240701,191800,1296640700,68000,68000,68000,68000,0
20240701,191700,1296640700,68000,68000,68000,68000,0
20240701,191600,1296640700,68000,68000,68000,68000,0
20240701,191500,1296640700,68000,68000,68000,68000,0
20240701,191400,1296640700,68000,68000,68000,68000,337
20240701,191300,1296640700,68000,68000,68000,68000,0
20240701,191200,1296640700,68000,68000,68000,68000,0
20240701,191100,1296640700,68000,68000,68000,68000,0
20240701,191000,1296640700,68000,68000,68000,68000,0
20240701,190900,1296640700,68000,68000,68000,68000,0
20240701,190800,1296640700,68000,68000,68000,68000,0
20240701,190700,1296640700,68000,68000,68000,68000,0
20240701,190600,1296640700,68000,68000,68000,68000,0
20240701,190500,1296640700,68000,68000,68000,68000,0
20240701,190400,1296640700,68000,68000,68000,68000,0
20240701,190300,1296640700,68000,68000,68000,68000,0
20240701,190200,1296640700,68000,68000,68000,68000,0
20240701,190100,1296640700,68000,68000,68000,68000,0
20240701,190000,1296640700,68000,68000,68000,68000,0
20240701,185900,1296640700,68000,68000,68000,68000,0
20240701,185800,1296640700,68000,68000,68000,68000,0
20240701,185700,1296640700,68000,68000,68000,68000,0
20240701,185600,1296640700,68000,68000,68000,68000,0
20240701,185500,1296640700,68000,68000,68000,68000,0
20240701,185400,1296640700,68000,68000,68000,68000,0
20240701,185300,1296640700,68000,68000,68000,68000,0
20240701,185200,1296640700,68000,68000,68000,68000,0
20240701,185100,1296640700,68000,68000,68000,68000,0
20240701,185000,1296640700,68000,68000,68000,68000,0
20240701,184900,1296640700,68000,68000,68000,68000,0
20240701,184800,1296640700,68000,68000,68000,68000,0
20240701,184700,1296640700,68000,68000,68000,68000,0
20240701,184600,1296640700,68000,68000,68000,68000,0
20240701,184500,1296640700,68000,68000,68000,68000,0
20240701,184400,1296640700,68000,68000,68000,68000,337
20240701,184300,1296640700,68000,68000,68000,68000,0
20240701,184200,1296640700,68000,68000,68000,68000,0
20240701,184100,1296640700,68000,68000,68000,68000,0
20240701,184000,1296640700,68000,68000,68000,68000,0
20240701,183900,1296640700,68000,68000,68000,68000,0
20240701,183800,1296640700,68000,68000,68000,68000,0
20240701,183700,1296640700,68000,68000,68000,68000,0
20240701,183600,1296640700,68000,68000,68000,68000,0
20240701,183500,1296640700,68000,68000,68000,68000,0
20240701,183400,1296640700,68000,68000,68000,68000,0
20240701,183300,1296640700,68000,68000,68000,68000,0
20240701,183200,1296640700,68000,68000,68000,68000,0
20240701,183100,1296640700,68000,68000,68000,68000,0
20240701,183000,1296640700,68000,68000,68000,68000,0
20240701,182900,1296640700,68000,68000,68000,68000,0
20240701,182800,1296640700,68000,68000,68000,68000,0
20240701,182700,1296640700,68000,68000,68000,68000,0
20240701,182600,1296640700,68000,68000,68000,68000,0
20240701,182500,1296640700,68000,68000,68000,68000,0
20240701,182400,1296640700,68000,68000,68000,68000,0
20240701,182300,1296640700,68000,68000,68000,68000,0
20240701,182200,1296640700,68000,68000,68000,68000,0
20240701,182100,1296640700,68000,68000,68000,68000,0
20240701,182000,1296640700,68000,68000,68000,68000,0
20240701,181900,1296640700,68000,68000,68000,68000,0
20240701,181800,1296640700,68000,68000,68000,68000,0
20240701,181700,1296640700,68000,68000,68000,68000,0
20240701,181600,1296640700,68000,68000,68000,68000,0
20240701,181500,1296640700,68000,68000,68000,68000,0
20240701,181400,1296640700,68000,68000,68000,68000,337
20240701,181300,1296640700,68000,68000,68000,68000,0
20240701,181200,1296640700,68000,68000,68000,68000,0
20240701,181100,1296640700,68000,68000,68000,68000,0
20240701,181000,1296640700,68000,68000,68000,68000,0
20240701,180900,1296640700,68000,68000,68000,68000,0
20240701,180800,1296640700,68000,68000,68000,68000,0
20240701,180700,1296640700,68000,68000,68000,68000,0
20240701,180600,1296640700,68000,68000,68000,68000,0
20240701,180500,1296640700,68000,68000,68000,68000,0
20240701,180400,1296640700,68000,68000,68000,68000,0
20240701,180300,1296640700,68000,68000,68000,68000,0
20240701,180200,1296640700,68000,68000,68000,68000,0
20240701,180100,1296640700,68000,68000,68000,68000,0
20240701,180000,1296640700,68000,68000,68000,68000,0
20240701,175900,1296640700,68000,68000,68000,68000,0
20240701,175800,1296640700,68000,68000,68000,68000,0
20240701,175700,1296640700,68000,68000,68000,68000,0
20240701,175600,1296640700,68000,68000,68000,68000,0
20240701,175500,1296640700,68000,68000,68000,68000,0
20240701,175400,1296640700,68000,68000,68000,68000,0
20240701,175300,1296640700,68000,68000,68000,68000,0
20240701,175200,1296640700,68000,68000,68000,68000,0
20240701,175100,1296640700,68000,68000,68000,68000,0
20240701,175000,1296640700,68000,68000,68000,68000,0
20240701,174900,1296640700,68000,68000,68000,68000,0
20240701,174800,1296640700,68000,68000,68000,68000,0
20240701,174700,1296640700,68000,68000,68000,68000,0
20240701,174600,1296640700,68000,68000,68000,68000,0
20240701,174500,1296640700,68000,68000,68000,68000,0
20240701,174400,1296640700,68000,68000,68000,68000,337
20240701,174300,1296640700,68000,68000,68000,68000,0
20240701,174200,1296640700,68000,68000,68000,68000,0
20240701,174100,1296640700,68000,68000,68000,68000,0
20240701,174000,1296640700,68000,68000,68000,68000,0
20240701,173900,1296640700,68000,68000,68000,68000,0
20240701,173800,1296640700,68000,68000,68000,68000,0
20240701,173700,1296640700,68000,68000,68000,68000,0
20240701,173600,1296640700,68000,68000,68000,68000,0
20240701,173500,1296640700,68000,68000,68000,68000,0
20240701,173400,1296640700,68000,68000,68000,68000,0
20240701,173300,1296640700,68000,68000,68000,68000,0
20240701,173200,1296640700,68000,68000,68000,68000,0
20240701,173100,1296640700,68000,68000,68000,68000,0
20240701,173000,1296640700,68000,68000,68000,68000,0
20240701,172900,1296640700,68000,68000,68000,68000,0
20240701,172800,1296640700,68000,68000,68000,68000,0
20240701,172700,1296640700,68000,68000,68000,68000,0
20240701,172600,1296640700,68000,68000,68000,68000,0
20240701,172500,1296640700,68000,68000,68000,68000,0
20240701,172400,1296640700,68000,68000,68000,68000,0
20240701,172300,1296640700,68000,68000,68000,68000,0
20240701,172200,1296640700,68000,68000,68000,68000,0
20240701,172100,1296640700,68000,68000,68000,68000,0
20240701,172000,1296640700,68000,68000,68000,68000,0
20240701,171900,1296640700,68000,68000,68000,68000,0
20240701,171800,1296640700,68000,68000,68000,68000,0
20240701,171700,1296640700,68000,68000,68000,68000,0
20240701,171600,1296640700,68000,68000,68000,68000,0
20240701,171500,1296640700,68000,68000,68000,68000,0
20240701,171400,1296640700,68000,68000,68000,68000,337
20240701,171300,1296640700,68000,68000,68000,68000,0
20240701,171200,1296640700,68000,68000,68000,68000,0
20240701,171100,1296640700,68000,68000,68000,68000,0
20240701,171000,1296640700,68000,68000,68000,68000,0
20240701,170900,1296640700,68000,68000,68000,68000,0
20240701,170800,1296640700,68000,68000,68000,68000,0
20240701,170700,1296640700,68000,68000,68000,68000,0
20240701,170600,1296640700,68000,68000,68000,68000,0
20240701,170500,1296640700,68000,68000,68000,68000,0
20240701,170400,1296640700,68000,68000,68000,68000,0
20240701,170300,1296640700,68000,68000,68000,68000,0
20240701,170200,1296640700,68000,68000,68000,68000,0
20240701,170100,1296640700,68000,68000,68000,68000,0
20240701,170000,1296640700,68000,68000,68000,68000,0
20240701,165900,1296640700,68000,68000,68000,68000,0
20240701,165800,1296640700,68000,68000,68000,68000,0
20240701,165700,1296640700,68000,68000,68000,68000,0
20240701,165600,1296640700,68000,68000,68000,68000,0
20240701,165500,1296640700,68000,68000,68000,68000,0
20240701,165400,1296640700,68000,68000,68000,68000,0
20240701,165300,1296640700,68000,68000,68000,68000,0
20240701,165200,1296640700,68000,68000,68000,68000,0
20240701,165100,1296640700,68000,68000,68000,68000,0
20240701,165000,1296640700,68000,68000,68000,68000,0
20240701,164900,1296640700,68000,68000,68000,68000,0
20240701,164800,1296640700,68000,68000,68000,68000,0
20240701,164700,1296640700,68000,68000,68000,68000,0
20240701,164600,1296640700,68000,68000,68000,68000,0
20240701,164500,1296640700,68000,68000,68000,68000,0
20240701,164400,1296640700,68000,68000,68000,68000,337
20240701,164300,1296640700,68000,68000,68000,68000,0
20240701,164200,1296640700,68000,68000,68000,68000,0
20240701,164100,1296640700,68000,68000,68000,68000,0
20240701,164000,1296640700,68000,68000,68000,68000,0
20240701,163900,1296640700,68000,68000,68000,68000,0
20240701,163800,1296640700,68000,68000,68000,68000,0
20240701,163700,1296640700,68000,68000,68000,68000,0
20240701,163600,1296640700,68000,68000,68000,68000,0
20240701,163500,1296640700,68000,68000,68000,68000,0
20240701,163400,1296640700,68000,68000,68000,68000,0
20240701,163300,1296640700,68000,68000,68000,68000,0
20240701,163200,1296640700,68000,68000,68000,68000,0
20240701,163100,1296640700,68000,68000,68000,68000,0
20240701,163000,1296640700,68000,68000,68000,68000,0
20240701,162900,1296640700,68000,68000,68000,68000,0
20240701,162800,1296640700,68000,68000,68000,68000,0
20240701,162700,1296640700,68000,68000,68000,68000,0
20240701,162600,1296640700,68000,68000,68000,68000,0
20240701,162500,1296640700,68000,68000,68000,68000,0
20240701,162400,1296640700,68000,68000,68000,68000,0
20240701,162300,1296640700,68000,68000,68000,68000,0
20240701,162200,1296640700,68000,68000,68000,68000,0
20240701,162100,1296640700,68000,68000,68000,68000,0
20240701,162000,1296640700,68000,68000,68000,68000,0
20240701,161900,1296640700,68000,68000,68000,68000,0
20240701,161800,1296640700,68000,68000,68000,68000,0
20240701,161700,1296640700,68000,68000,68000,68000,0
20240701,161600,1296640700,68000,68000,68000,68000,0
20240701,161500,1296640700,68000,68000,68000,68000,0
20240701,161400,1296640700,68000,68000,68000,68000,337
20240701,161300,1296640700,68000,68000,68000,68000,0
20240701,161200,1296640700,68000,68000,68000,68000,0
20240701,161100,1296640700,68000,68000,68000,68000,0
20240701,161000,1296640700,68000,68000,68000,68000,0
20240701,160900,1296640700,68000,68000,68000,68000,0
20240701,160800,1296640700,68000,68000,68000,68000,0
20240701,160700,1296640700,68000,68000,68000,68000,0
20240701,160600,1296640700,68000,68000,68000,68000,0
20240701,160500,1296640700,68000,68000,68000,68000,0
20240701,160400,1296640700,68000,68000,68000,68000,0
20240701,160300,1296640700,68000,68000,68000,68000,0
20240701,160200,1296640700,68000,68000,68000,68000,0
20240701,160100,1296640700,68000,68000,68000,68000,0
20240701,160000,1296640700,68000,68000,68000,68000,0
20240701,155900,1296640700,68000,68000,68000,68000,0
20240701,155800,1296640700,68000,68000,68000,68000,0
20240701,155700,1296640700,68000,68000,68000,68000,0
20240701,155600,1296640700,68000,68000,68000,68000,0
20240701,155500,1296640700,68000,68000,68000,68000,0
20240701,155400,1296640700,68000,68000,68000,68000,0
20240701,155300,1296640700,68000,68000,68000,68000,0
20240701,155200,1296640700,68000,68000,68000,68000,0
20240701,155100,1296640700,68000,68000,68000,68000,0
20240701,155000,1296640700,68000,68000,68000,68000,0
20240701,154900,1296640700,68000,68000,68000,68000,0
20240701,154800,1296640700,68000,68000,68000,68000,0
20240701,154700,1296640700,68000,68000,68000,68000,0
20240701,154600,1296640700,68000,68000,68000,68000,0
20240701,154500,1296640700,68000,68000,68000,68000,0
20240701,154400,1296640700,68000,68000,68000,68000,337
20240701,154300,1296640700,68000,68000,68000,68000,0
20240701,154200,1296640700,68000,68000,68000,68000,0
20240701,154100,1296640700,68000,68000,68000,68000,0
20240701,154000,1296640700,68000,68000,68000,68000,0
20240701,153900,1296640700,68000,68000,68000,68000,0
20240701,153800,1296640700,68000,68000,68000,68000,0
20240701,153700,1296640700,68000,68000,68000,68000,0
20240701,153600,1296640700,68000,68000,68000,68000,0
20240701,153500,1296640700,68000,68000,68000,68000,0
20240701,153400,1296640700,68000,68000,68000,68000,0
20240701,153300,1296640700,68000,68000,68000,68000,0
20240701,153200,1296640700,68000,68000,68000,68000,0
20240701,153100,1296640700,68000,68000,68000,68000,0
20240701,153000,1296640700,68000,68000,68000,68000,337
20240701,152900,1273724700,67700,67700,67700,67700,0
20240701,152800,1273724700,67700,67700,67700,67700,0
20240701,152700,1273724700,67700,67700,67700,67700,0
20240701,152600,1273724700,67700,67700,67700,67700,0
20240701,152500,1273724700,67700,67700,67700,67700,0
20240701,152400,1273724700,67700,67700,67700,67700,0
20240701,152300,1273724700,67700,67700,67700,67700,0
20240701,152200,1273724700,67700,67700,67700,67700,0
20240701,152100,1273724700,67700,67700,67700,67700,0
20240701,152000,1273724700,67700,67700,67700,67700,0
20240701,151900,1273724700,67700,68000,68000,67700,90
20240701,151800,1267622700,68000,68000,68000,67900,24
20240701,151700,1265991400,68000,67800,68000,67800,35
20240701,151600,1263617500,67800,67800,67800,67800,55
20240701,151500,1259888500,67700,67600,67700,67600,63
20240701,151400,1255629600,67700,67600,67700,67600,2
20240701,151300,1255494300,67800,67800,67800,67800,10
20240701,151200,1254816300,67600,67700,67700,67600,50
20240701,151100,1251435900,67600,67700,67800,67600,20
20240701,151000,1250082500,67700,67600,67700,67600,17
20240701,150900,1248932300,67700,67700,67800,67700,26
20240701,150800,1247171500,67600,67600,67600,67600,100
20240701,150700,1240411500,67500,67600,67600,67500,33
20240701,150600,1238183700,67600,67600,67600,67600,0
20240701,150500,1238183700,67600,67600,67600,67600,0
20240701,150400,1238183700,67600,67600,67600,67600,0
20240701,150300,1238183700,67600,67600,67600,67600,160
20240701,150200,1227367700,67600,67600,67600,67600,0
20240701,150100,1227367700,67600,67600,67600,67600,85
20240701,150000,1221621700,67600,67700,67700,67600,33
20240701,145900,1219390600,67700,67700,67700,67700,5
20240701,145800,1219052100,67700,67700,67700,67700,41
20240701,145700,1216276400,67600,67600,67600,67600,54
20240701,145600,1212626000,67600,67600,67600,67600,6
20240701,145500,1212220400,67600,67600,67600,67600,1
20240701,145400,1212152800,67600,67600,67600,67600,2
20240701,145300,1212017600,67700,67700,67700,67700,0
20240701,145200,1212017600,67700,67500,67700,67500,23
20240701,145100,1210461700,67700,67700,67700,67700,1
20240701,145000,1210394000,67400,67500,67500,67400,79
20240701,144900,1205065800,67800,67600,67800,67600,81
20240701,144800,1199577400,67800,67700,67800,67700,93
20240701,144700,1193272700,67700,67800,67800,67700,56
20240701,144600,1189476600,67900,67900,67900,67900,11
20240701,144500,1188729700,67800,67900,67900,67800,29
20240701,144400,1186762700,68000,67900,68000,67900,312
20240701,144300,1165564600,67900,67900,67900,67900,13
20240701,144200,1164681900,67800,67800,67800,67800,6
20240701,144100,1164275100,67800,67800,67800,67800,36
20240701,144000,1161834300,67600,67600,67600,67600,1
20240701,143900,1161766700,67500,67500,67500,67500,0
20240701,143800,1161766700,67500,67500,67500,67500,0
20240701,143700,1161766700,67500,67500,67500,67500,2
20240701,143600,1161631700,67500,67500,67500,67500,5
20240701,143500,1161294200,67500,67500,67500,67500,2
20240701,143400,1161159200,67500,67500,67500,67500,12
20240701,143300,1160349200,67400,67400,67400,67400,0
20240701,143200,1160349200,67400,67400,67400,67400,121
20240701,143100,1152193800,67400,67400,67400,67400,3
20240701,143000,1151991600,67500,67500,67500,67500,37
20240701,142900,1149494100,67500,67500,67600,67500,20
20240701,142800,1148144000,67600,67600,67600,67600,1
20240701,142700,1148076400,67600,67700,67700,67600,39
20240701,142600,1145437600,67900,67800,67900,67800,5
20240701,142500,1145098200,67900,67900,67900,67900,156
20240701,142400,1134505800,67900,67900,67900,67700,40
20240701,142300,1131791300,67900,67900,67900,67900,4
20240701,142200,1131519700,67800,67900,67900,67800,12
20240701,142100,1130705400,68000,68000,68000,68000,13
20240701,142000,1129821400,68000,68000,68000,68000,0
20240701,141900,1129821400,68000,67900,68000,67900,88
20240701,141800,1123838400,68000,68000,68000,68000,122
20240701,141700,1115542400,67700,67800,67800,67600,80
20240701,141600,1110130300,67900,67900,67900,67900,0
20240701,141500,1110130300,67900,67900,67900,67900,0
20240701,141400,1110130300,67900,67600,67900,67500,58
20240701,141300,1106211100,67500,67500,67500,67500,0
20240701,141200,1106211100,67500,67600,67600,67500,50
20240701,141100,1102836000,67500,67500,67500,67500,0
20240701,141000,1102836000,67500,67500,67500,67500,174
20240701,140900,1091091000,67800,67800,67800,67800,6
20240701,140800,1090684200,67500,67500,67500,67500,1
20240701,140700,1090616700,67400,67400,67400,67400,6
20240701,140600,1090212300,67400,67600,67600,67400,41
20240701,140500,1087445400,67500,67900,67900,67500,112
20240701,140400,1079865600,67900,68000,68000,67900,77
20240701,140300,1074636800,68000,68000,68000,68000,1
20240701,140200,1074568800,68000,68000,68000,68000,3
20240701,140100,1074364800,68100,68100,68100,68000,53
20240701,140000,1070760500,68100,68200,68200,68100,81
20240701,135900,1065239500,68200,68200,68200,68200,10
20240701,135800,1064557500,68300,68100,68300,68100,381
20240701,135700,1038546000,68100,68100,68100,68100,6
20240701,135600,1038137400,68200,68200,68200,68200,20
20240701,135500,1036773400,68200,68000,68300,68000,117
20240701,135400,1028813800,68200,68200,68200,68100,33
20240701,135300,1026564400,68100,68100,68100,68100,0
20240701,135200,1026564400,68100,68100,68100,68100,6
20240701,135100,1026155800,68200,68200,68200,68200,46
20240701,135000,1023018600,68200,68200,68300,68100,61
20240701,134900,1018858400,68200,68000,68200,68000,194
20240701,134800,1005635700,68100,67900,68100,67900,102
20240701,134700,998698600,68100,67900,68100,67900,140
20240701,134600,989170000,67900,67900,67900,67900,9
20240701,134500,988558900,67800,67800,67800,67800,0
20240701,134400,988558900,67800,67700,67800,67700,5
20240701,134300,988220300,67700,67700,67700,67700,15
20240701,134200,987204800,68100,68100,68200,68000,75
20240701,134100,982097800,68200,68300,68300,68200,15
20240701,134000,981074400,68300,68300,68400,68300,116
20240701,133900,973141900,68400,68400,68400,68300,107
20240701,133800,965828100,68400,68300,68400,68300,126
20240701,133700,957211200,68300,67700,68400,67700,644
20240701,133600,913435300,67600,67300,67600,67300,560
20240701,133500,875648500,67400,67400,67400,67400,45
20240701,133400,872615500,67400,67300,67400,67300,4
20240701,133300,872346100,67300,67300,67300,67300,0
20240701,133200,872346100,67300,67300,67300,67300,0
20240701,133100,872346100,67300,67300,67300,67300,0
20240701,133000,872346100,67300,67300,67300,67300,0
20240701,132900,872346100,67300,67300,67300,67300,1
20240701,132800,872278800,67300,67300,67300,67300,1
20240701,132700,872211500,67300,67300,67300,67300,42
20240701,132600,869384900,67300,67300,67300,67300,99
20240701,132500,862722200,67100,67200,67300,67100,47
20240701,132400,859562000,67200,67200,67200,67200,0
20240701,132300,859562000,67200,67200,67200,67200,1
20240701,132200,859494800,67200,67200,67200,67200,38
20240701,132100,856941200,67100,67100,67100,67100,0
20240701,132000,856941200,67100,67200,67200,67100,8
20240701,131900,856403700,67200,67200,67200,67200,38
20240701,131800,853850100,67300,67300,67300,67300,3
20240701,131700,853648200,67100,67100,67100,67100,0
20240701,131600,853648200,67100,67100,67100,67100,1
20240701,131500,853581100,67100,67100,67100,67100,0
20240701,131400,853581100,67100,67100,67100,67100,8
20240701,131300,853044300,67100,67100,67100,67100,44
20240701,131200,850091900,67300,67300,67300,67300,0
20240701,131100,850091900,67300,67300,67300,67100,54
20240701,131000,846457900,67200,67200,67200,67200,84
20240701,130900,840813100,67200,67200,67200,67200,30
20240701,130800,838797100,67100,67100,67100,67100,0
20240701,130700,838797100,67100,67100,67100,67100,0
20240701,130600,838797100,67100,67100,67100,67100,0
20240701,130500,838797100,67100,67200,67200,67100,61
20240701,130400,834698000,67100,67000,67100,67000,4
20240701,130300,834429700,67100,67100,67200,67100,14
20240701,130200,833490200,67100,67100,67100,67100,0
20240701,130100,833490200,67100,67100,67100,67100,9
20240701,130000,832886300,67100,67100,67100,67100,17
20240701,125900,831745600,67100,67100,67100,67100,1
20240701,125800,831678500,67100,67100,67100,67100,2
20240701,125700,831544300,67000,67000,67000,67000,7
20240701,125600,831075300,67000,67000,67000,67000,34
20240701,125500,828797300,67000,67000,67000,67000,0
20240701,125400,828797300,67000,67000,67000,67000,150
20240701,125300,818747300,67000,67000,67000,67000,0
20240701,125200,818747300,67000,67000,67000,67000,0
20240701,125100,818747300,67000,67000,67000,67000,0
20240701,125000,818747300,67000,67000,67000,67000,0
20240701,124900,818747300,67000,67000,67000,67000,0
20240701,124800,818747300,67000,67000,67000,67000,57
20240701,124700,814928300,67000,67000,67000,67000,0
20240701,124600,814928300,67000,67100,67100,67000,54
20240701,124500,811309300,67100,67100,67100,67100,39
20240701,124400,808692400,67100,67100,67100,67100,26
20240701,124300,806947800,67100,67100,67100,67100,44
20240701,124200,803995400,67000,67000,67000,67000,0
20240701,124100,803995400,67000,67100,67100,67000,16
20240701,124000,802921900,67000,67100,67100,67000,14
20240701,123900,801983800,67100,67100,67100,67100,0
20240701,123800,801983800,67100,67100,67100,67100,2
20240701,123700,801849600,67100,67000,67100,67000,20
20240701,123600,800508800,66900,66900,66900,66900,0
20240701,123500,800508800,66900,66900,66900,66900,0
20240701,123400,800508800,66900,66900,66900,66900,16
20240701,123300,799438400,66900,66900,66900,66900,0
20240701,123200,799438400,66900,66900,66900,66900,0
20240701,123100,799438400,66900,66900,66900,66900,10
20240701,123000,798769400,67000,67000,67000,67000,10
20240701,122900,798099400,66900,66900,66900,66900,0
20240701,122800,798099400,66900,66900,66900,66900,0
20240701,122700,798099400,66900,67000,67000,66900,66
20240701,122600,793677500,67000,67000,67000,67000,8
20240701,122500,793141500,67000,67000,67000,67000,0
20240701,122400,793141500,67000,67000,67000,67000,0
20240701,122300,793141500,67000,67000,67000,67000,33
20240701,122200,790930500,67000,67000,67000,67000,10
20240701,122100,790260500,67100,67100,67100,67100,0
20240701,122000,790260500,67100,67100,67100,67100,50
20240701,121900,786905500,67100,67100,67100,67100,0
20240701,121800,786905500,67100,67100,67100,67100,0
20240701,121700,786905500,67100,67000,67100,67000,2
20240701,121600,786771400,67000,67000,67000,67000,0
20240701,121500,786771400,67000,67000,67000,67000,29
20240701,121400,784828400,67000,67000,67000,67000,0
20240701,121300,784828400,67000,67000,67000,67000,0
20240701,121200,784828400,67000,67000,67000,67000,0
20240701,121100,784828400,67000,67000,67000,67000,1
20240701,121000,784761400,67000,67000,67000,67000,5
20240701,120900,784426400,67000,67000,67000,67000,11
20240701,120800,783689400,67000,67000,67000,67000,0
20240701,120700,783689400,67000,66800,67000,66800,45
20240701,120600,780675200,66800,66800,66800,66800,0
20240701,120500,780675200,66800,66800,66800,66800,0
20240701,120400,780675200,66800,66800,66800,66800,2
20240701,120300,780541600,67000,66800,67000,66800,59
20240701,120200,776600200,66800,66800,66800,66800,5
20240701,120100,776266200,66800,66800,66800,66800,100
20240701,120000,769586200,66800,66800,66800,66800,0
20240701,115900,769586200,66800,66800,66800,66800,0
20240701,115800,769586200,66800,66800,66800,66800,21
20240701,115700,768183400,66800,66800,66800,66800,6
20240701,115600,767782600,66800,66800,66800,66800,13
20240701,115500,766914200,66800,66800,66800,66800,0
20240701,115400,766914200,66800,66800,66800,66800,0
20240701,115300,766914200,66800,66800,66800,66800,0
20240701,115200,766914200,66800,66800,66800,66800,0
20240701,115100,766914200,66800,66800,66800,66800,1
20240701,115000,766847400,67000,66800,67000,66800,49
20240701,114900,763573600,66900,66900,66900,66900,1
20240701,114800,763506700,66700,66700,66700,66700,0
20240701,114700,763506700,66700,66700,66700,66700,1
20240701,114600,763440000,66800,66900,66900,66800,3
20240701,114500,763239400,66900,66900,66900,66900,0
20240701,114400,763239400,66900,66900,66900,66900,1
20240701,114300,763172500,66700,66800,66800,66700,45
20240701,114200,760169900,66800,66700,66800,66700,38
20240701,114100,757633200,66800,66800,66800,66800,36
20240701,114000,755228400,66700,66700,66700,66700,0
20240701,113900,755228400,66700,66700,66700,66700,0
20240701,113800,755228400,66700,66800,66800,66700,60
20240701,113700,751226000,66700,66800,66800,66700,120
20240701,113600,743221000,66700,66700,66700,66700,0
20240701,113500,743221000,66700,66700,66700,66700,0
20240701,113400,743221000,66700,66700,66700,66700,1
20240701,113300,743154300,66700,66700,66700,66700,0
20240701,113200,743154300,66700,66700,66700,66700,2
20240701,113100,743020900,66800,66800,66800,66800,19
20240701,113000,741751700,66800,66800,66800,66800,0
20240701,112900,741751700,66800,66800,66800,66800,130
20240701,112800,733067700,66800,66800,66800,66800,0
20240701,112700,733067700,66800,66800,66800,66800,0
20240701,112600,733067700,66800,66800,66800,66800,57
20240701,112500,729260100,66800,66800,66800,66800,20
20240701,112400,727924100,66800,66800,66800,66800,20
20240701,112300,726588100,66800,66900,66900,66800,43
20240701,112200,723713800,66900,66900,66900,66900,0
20240701,112100,723713800,66900,66900,66900,66900,1
20240701,112000,723646900,67100,67000,67100,67000,11
20240701,111900,722909800,66800,66900,67000,66800,21
20240701,111800,721505500,66900,66900,66900,66900,0
20240701,111700,721505500,66900,66900,66900,66900,5
20240701,111600,721171000,66900,66900,66900,66900,0
20240701,111500,721171000,66900,66900,66900,66900,0
20240701,111400,721171000,66900,66900,66900,66900,4
20240701,111300,720903400,66900,66900,66900,66900,1
20240701,111200,720836500,66900,66800,66900,66800,11
20240701,111100,720101600,66800,66800,66800,66800,25
20240701,111000,718431600,66800,66800,66800,66800,9
20240701,110900,717830400,66800,66900,66900,66800,5
20240701,110800,717496200,66800,66900,66900,66800,51
20240701,110700,714089300,66800,66800,66800,66800,0
20240701,110600,714089300,66800,66800,66800,66800,13
20240701,110500,713220900,66800,66800,66800,66800,80
20240701,110400,707876900,66800,66800,66800,66800,0
20240701,110300,707876900,66800,66800,66800,66800,4
20240701,110200,707609700,66900,66900,66900,66900,7
20240701,110100,707141400,66900,66900,66900,66900,52
20240701,110000,703662600,66900,66900,66900,66800,57
20240701,105900,699854400,66900,66900,66900,66900,0
20240701,105800,699854400,66900,66900,66900,66900,5
20240701,105700,699519900,66800,66800,66800,66800,0
20240701,105600,699519900,66800,66900,66900,66800,155
20240701,105500,689165800,66900,66900,66900,66900,5
20240701,105400,688831300,66800,66800,66800,66800,2
20240701,105300,688697700,66900,66900,66900,66900,10
20240701,105200,688028700,66800,66800,66800,66800,1
20240701,105100,687961900,66900,66900,66900,66900,5
20240701,105000,687627400,66900,66900,66900,66900,0
20240701,104900,687627400,66900,66900,66900,66900,0
20240701,104800,687627400,66900,66900,66900,66900,1
20240701,104700,687560500,66900,66900,66900,66900,28
20240701,104600,685687300,67100,67100,67100,67100,0
20240701,104500,685687300,67100,67100,67100,67100,0
20240701,104400,685687300,67100,67100,67100,67100,0
20240701,104300,685687300,67100,67100,67100,67100,8
20240701,104200,685150500,66800,67000,67000,66800,58
20240701,104100,681271400,67000,67000,67000,67000,15
20240701,104000,680266400,67000,67000,67000,67000,0
20240701,103900,680266400,67000,67000,67000,67000,8
20240701,103800,679730400,67000,67000,67000,67000,1
20240701,103700,679663400,67000,67000,67000,67000,8
20240701,103600,679127400,67100,67100,67100,67100,25
20240701,103500,677449900,67100,67100,67100,67100,10
20240701,103400,676778900,67200,67200,67200,67200,0
20240701,103300,676778900,67200,67200,67200,67000,11
20240701,103200,676040700,67000,67000,67000,67000,52
20240701,103100,672556700,67000,67000,67000,67000,200
20240701,103000,659156700,67300,67300,67300,67300,1
20240701,102900,659089400,67000,67000,67000,67000,5
20240701,102800,658754400,67100,67100,67100,67100,168
20240701,102700,647481600,67200,67200,67200,67200,0
20240701,102600,647481600,67200,67200,67200,67200,1
20240701,102500,647414400,67300,67200,67300,67200,97
20240701,102400,640892000,67300,67200,67300,67200,105
20240701,102300,633834800,67300,67200,67300,67200,48
20240701,102200,630605200,67200,67200,67200,67200,15
20240701,102100,629597200,67100,67200,67200,67100,16
20240701,102000,628522100,67200,67200,67200,67100,31
20240701,101900,626441400,67200,67200,67200,67200,30
20240701,101800,624425400,67200,67200,67200,67200,44
20240701,101700,621468600,67200,67200,67200,67200,23
20240701,101600,619923000,67100,67100,67100,67100,109
20240701,101500,612609100,67100,67100,67100,67100,2
20240701,101400,612474900,67000,67000,67000,67000,0
20240701,101300,612474900,67000,67100,67100,67000,20
20240701,101200,611134100,67100,67100,67100,67100,0
20240701,101100,611134100,67100,67100,67100,67100,0
20240701,101000,611134100,67100,67100,67100,67100,42
20240701,100900,608315900,67100,67100,67100,67100,18
20240701,100800,607108100,67100,67000,67100,67000,11
20240701,100700,606370200,67000,66600,67000,66600,1142
20240701,100600,530221000,66500,66500,66500,66500,0
20240701,100500,530221000,66500,66500,66500,66500,96
20240701,100400,523837000,66500,66700,66700,66500,478
20240701,100300,492015700,66900,66900,66900,66900,0
20240701,100200,492015700,66900,66900,66900,66900,1
20240701,100100,491948800,66600,66600,66600,66600,342
20240701,100000,469171600,66800,66900,66900,66800,18
20240701,095900,467968600,66800,66800,66800,66800,102
20240701,095800,461155000,66800,66700,66800,66700,16
20240701,095700,460087300,66600,66600,66600,66600,23
20240701,095600,458555500,66600,66600,66600,66600,1
20240701,095500,458488900,66500,66500,66500,66500,100
20240701,095400,451838900,66500,66500,66500,66500,30
20240701,095300,449843900,66500,66500,66500,66500,50
20240701,095200,446518900,66500,66500,66500,66500,6
20240701,095100,446119900,66500,66500,66500,66500,12
20240701,095000,445321900,66400,66500,66500,66400,13
20240701,094900,444457500,66400,66400,66400,66400,5
20240701,094800,444125500,66500,66500,66500,66500,4
20240701,094700,443859500,66400,66500,66500,66400,9
20240701,094600,443261200,66500,66500,66500,66500,15
20240701,094500,442263700,66500,66500,66500,66500,7
20240701,094400,441798200,66500,66500,66500,66500,3
20240701,094300,441598700,66500,66500,66500,66500,69
20240701,094200,437010200,66500,66300,66500,66300,81
20240701,094100,431638300,66300,66400,66400,66300,45
20240701,094000,428652500,66300,66300,66300,66300,40
20240701,093900,426000500,66300,66300,66300,66300,1
20240701,093800,425934200,66300,66300,66300,66300,100
20240701,093700,419304200,66800,66400,66800,66300,226
20240701,093600,404319300,66300,66400,66400,66300,2
20240701,093500,404186600,66500,66300,66500,66300,13
20240701,093400,403322300,66200,66400,66400,66200,190
20240701,093300,390729000,66300,66300,66300,66300,26
20240701,093200,389005200,66300,66500,66500,66300,147
20240701,093100,379248900,66600,66600,66600,66600,0
20240701,093000,379248900,66600,66600,66600,66600,1
20240701,092900,379182300,66600,66800,66800,66600,6
20240701,092800,378782500,66800,66900,66900,66600,46
20240701,092700,375715200,66900,66600,66900,66600,32
20240701,092600,373579900,66600,66400,66600,66300,64
20240701,092500,369325100,66400,66400,66400,66400,1
20240701,092400,369258700,66400,66300,66400,66200,24
20240701,092300,367667800,66400,66200,66400,66200,76
20240701,092200,362635800,66200,66500,66500,66200,305
20240701,092100,342418400,66500,66400,66500,66300,229
20240701,092000,327218500,66400,66300,66400,66300,60
20240701,091900,323239300,66300,66300,66300,66300,177
20240701,091800,311504200,66300,66300,66300,66300,79
20240701,091700,306266500,66300,66500,66500,66300,414
20240701,091600,278776000,66500,66600,66600,66500,185
20240701,091500,266463200,66600,66700,66700,66500,291
20240701,091400,247101700,66700,66900,66900,66700,195
20240701,091300,234071600,66900,66800,67100,66800,86
20240701,091200,228320200,67100,67100,67100,67100,1
20240701,091100,228253100,66600,66500,66700,66500,635
20240701,091000,185980500,66500,66800,66900,66500,913
20240701,090900,125110600,66800,66800,66800,66800,47
20240701,090800,121971000,66900,66800,67000,66800,106
20240701,090700,114884500,66900,67300,67300,66800,363
20240701,090600,90592400,67500,67600,67700,67500,238
20240701,090500,74520300,67600,67100,67600,67100,151
20240701,090400,64350900,66900,67000,67000,66900,134
20240701,090300,55378800,66900,67600,67600,66900,101
20240701,090200,48608200,67200,67300,67500,67200,202
20240701,090100,35028500,67200,67500,67500,67200,80
20240701,090000,29645300,67400,67200,67400,67200,441