KissMeData/413640/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,214300,380860470,9450,9450,9450,9450,298
20240701,214200,380860470,9450,9450,9450,9450,0
20240701,214100,380860470,9450,9450,9450,9450,0
20240701,214000,380860470,9450,9450,9450,9450,0
20240701,213900,380860470,9450,9450,9450,9450,0
20240701,213800,380860470,9450,9450,9450,9450,0
20240701,213700,380860470,9450,9450,9450,9450,0
20240701,213600,380860470,9450,9450,9450,9450,0
20240701,213500,380860470,9450,9450,9450,9450,0
20240701,213400,380860470,9450,9450,9450,9450,0
20240701,213300,380860470,9450,9450,9450,9450,0
20240701,213200,380860470,9450,9450,9450,9450,0
20240701,213100,380860470,9450,9450,9450,9450,0
20240701,213000,380860470,9450,9450,9450,9450,0
20240701,212900,380860470,9450,9450,9450,9450,0
20240701,212800,380860470,9450,9450,9450,9450,0
20240701,212700,380860470,9450,9450,9450,9450,0
20240701,212600,380860470,9450,9450,9450,9450,0
20240701,212500,380860470,9450,9450,9450,9450,0
20240701,212400,380860470,9450,9450,9450,9450,0
20240701,212300,380860470,9450,9450,9450,9450,0
20240701,212200,380860470,9450,9450,9450,9450,0
20240701,212100,380860470,9450,9450,9450,9450,0
20240701,212000,380860470,9450,9450,9450,9450,0
20240701,211900,380860470,9450,9450,9450,9450,0
20240701,211800,380860470,9450,9450,9450,9450,0
20240701,211700,380860470,9450,9450,9450,9450,0
20240701,211600,380860470,9450,9450,9450,9450,0
20240701,211500,380860470,9450,9450,9450,9450,0
20240701,211400,380860470,9450,9450,9450,9450,0
20240701,211300,380860470,9450,9450,9450,9450,298
20240701,211200,380860470,9450,9450,9450,9450,0
20240701,211100,380860470,9450,9450,9450,9450,0
20240701,211000,380860470,9450,9450,9450,9450,0
20240701,210900,380860470,9450,9450,9450,9450,0
20240701,210800,380860470,9450,9450,9450,9450,0
20240701,210700,380860470,9450,9450,9450,9450,0
20240701,210600,380860470,9450,9450,9450,9450,0
20240701,210500,380860470,9450,9450,9450,9450,0
20240701,210400,380860470,9450,9450,9450,9450,0
20240701,210300,380860470,9450,9450,9450,9450,0
20240701,210200,380860470,9450,9450,9450,9450,0
20240701,210100,380860470,9450,9450,9450,9450,0
20240701,210000,380860470,9450,9450,9450,9450,0
20240701,205900,380860470,9450,9450,9450,9450,0
20240701,205800,380860470,9450,9450,9450,9450,0
20240701,205700,380860470,9450,9450,9450,9450,0
20240701,205600,380860470,9450,9450,9450,9450,0
20240701,205500,380860470,9450,9450,9450,9450,0
20240701,205400,380860470,9450,9450,9450,9450,0
20240701,205300,380860470,9450,9450,9450,9450,0
20240701,205200,380860470,9450,9450,9450,9450,0
20240701,205100,380860470,9450,9450,9450,9450,0
20240701,205000,380860470,9450,9450,9450,9450,0
20240701,204900,380860470,9450,9450,9450,9450,0
20240701,204800,380860470,9450,9450,9450,9450,0
20240701,204700,380860470,9450,9450,9450,9450,0
20240701,204600,380860470,9450,9450,9450,9450,0
20240701,204500,380860470,9450,9450,9450,9450,0
20240701,204400,380860470,9450,9450,9450,9450,0
20240701,204300,380860470,9450,9450,9450,9450,298
20240701,204200,380860470,9450,9450,9450,9450,0
20240701,204100,380860470,9450,9450,9450,9450,0
20240701,204000,380860470,9450,9450,9450,9450,0
20240701,203900,380860470,9450,9450,9450,9450,0
20240701,203800,380860470,9450,9450,9450,9450,0
20240701,203700,380860470,9450,9450,9450,9450,0
20240701,203600,380860470,9450,9450,9450,9450,0
20240701,203500,380860470,9450,9450,9450,9450,0
20240701,203400,380860470,9450,9450,9450,9450,0
20240701,203300,380860470,9450,9450,9450,9450,0
20240701,203200,380860470,9450,9450,9450,9450,0
20240701,203100,380860470,9450,9450,9450,9450,0
20240701,203000,380860470,9450,9450,9450,9450,0
20240701,202900,380860470,9450,9450,9450,9450,0
20240701,202800,380860470,9450,9450,9450,9450,0
20240701,202700,380860470,9450,9450,9450,9450,0
20240701,202600,380860470,9450,9450,9450,9450,0
20240701,202500,380860470,9450,9450,9450,9450,0
20240701,202400,380860470,9450,9450,9450,9450,0
20240701,202300,380860470,9450,9450,9450,9450,0
20240701,202200,380860470,9450,9450,9450,9450,0
20240701,202100,380860470,9450,9450,9450,9450,0
20240701,202000,380860470,9450,9450,9450,9450,0
20240701,201900,380860470,9450,9450,9450,9450,0
20240701,201800,380860470,9450,9450,9450,9450,0
20240701,201700,380860470,9450,9450,9450,9450,0
20240701,201600,380860470,9450,9450,9450,9450,0
20240701,201500,380860470,9450,9450,9450,9450,0
20240701,201400,380860470,9450,9450,9450,9450,0
20240701,201300,380860470,9450,9450,9450,9450,298
20240701,201200,380860470,9450,9450,9450,9450,0
20240701,201100,380860470,9450,9450,9450,9450,0
20240701,201000,380860470,9450,9450,9450,9450,0
20240701,200900,380860470,9450,9450,9450,9450,0
20240701,200800,380860470,9450,9450,9450,9450,0
20240701,200700,380860470,9450,9450,9450,9450,0
20240701,200600,380860470,9450,9450,9450,9450,0
20240701,200500,380860470,9450,9450,9450,9450,0
20240701,200400,380860470,9450,9450,9450,9450,0
20240701,200300,380860470,9450,9450,9450,9450,0
20240701,200200,380860470,9450,9450,9450,9450,0
20240701,200100,380860470,9450,9450,9450,9450,0
20240701,200000,380860470,9450,9450,9450,9450,0
20240701,195900,380860470,9450,9450,9450,9450,0
20240701,195800,380860470,9450,9450,9450,9450,0
20240701,195700,380860470,9450,9450,9450,9450,0
20240701,195600,380860470,9450,9450,9450,9450,0
20240701,195500,380860470,9450,9450,9450,9450,0
20240701,195400,380860470,9450,9450,9450,9450,0
20240701,195300,380860470,9450,9450,9450,9450,0
20240701,195200,380860470,9450,9450,9450,9450,0
20240701,195100,380860470,9450,9450,9450,9450,0
20240701,195000,380860470,9450,9450,9450,9450,0
20240701,194900,380860470,9450,9450,9450,9450,0
20240701,194800,380860470,9450,9450,9450,9450,0
20240701,194700,380860470,9450,9450,9450,9450,0
20240701,194600,380860470,9450,9450,9450,9450,0
20240701,194500,380860470,9450,9450,9450,9450,0
20240701,194400,380860470,9450,9450,9450,9450,0
20240701,194300,380860470,9450,9450,9450,9450,298
20240701,194200,380860470,9450,9450,9450,9450,0
20240701,194100,380860470,9450,9450,9450,9450,0
20240701,194000,380860470,9450,9450,9450,9450,0
20240701,193900,380860470,9450,9450,9450,9450,0
20240701,193800,380860470,9450,9450,9450,9450,0
20240701,193700,380860470,9450,9450,9450,9450,0
20240701,193600,380860470,9450,9450,9450,9450,0
20240701,193500,380860470,9450,9450,9450,9450,0
20240701,193400,380860470,9450,9450,9450,9450,0
20240701,193300,380860470,9450,9450,9450,9450,0
20240701,193200,380860470,9450,9450,9450,9450,0
20240701,193100,380860470,9450,9450,9450,9450,0
20240701,193000,380860470,9450,9450,9450,9450,0
20240701,192900,380860470,9450,9450,9450,9450,0
20240701,192800,380860470,9450,9450,9450,9450,0
20240701,192700,380860470,9450,9450,9450,9450,0
20240701,192600,380860470,9450,9450,9450,9450,0
20240701,192500,380860470,9450,9450,9450,9450,0
20240701,192400,380860470,9450,9450,9450,9450,0
20240701,192300,380860470,9450,9450,9450,9450,0
20240701,192200,380860470,9450,9450,9450,9450,0
20240701,192100,380860470,9450,9450,9450,9450,0
20240701,192000,380860470,9450,9450,9450,9450,0
20240701,191900,380860470,9450,9450,9450,9450,0
20240701,191800,380860470,9450,9450,9450,9450,0
20240701,191700,380860470,9450,9450,9450,9450,0
20240701,191600,380860470,9450,9450,9450,9450,0
20240701,191500,380860470,9450,9450,9450,9450,0
20240701,191400,380860470,9450,9450,9450,9450,0
20240701,191300,380860470,9450,9450,9450,9450,298
20240701,191200,380860470,9450,9450,9450,9450,0
20240701,191100,380860470,9450,9450,9450,9450,0
20240701,191000,380860470,9450,9450,9450,9450,0
20240701,190900,380860470,9450,9450,9450,9450,0
20240701,190800,380860470,9450,9450,9450,9450,0
20240701,190700,380860470,9450,9450,9450,9450,0
20240701,190600,380860470,9450,9450,9450,9450,0
20240701,190500,380860470,9450,9450,9450,9450,0
20240701,190400,380860470,9450,9450,9450,9450,0
20240701,190300,380860470,9450,9450,9450,9450,0
20240701,190200,380860470,9450,9450,9450,9450,0
20240701,190100,380860470,9450,9450,9450,9450,0
20240701,190000,380860470,9450,9450,9450,9450,0
20240701,185900,380860470,9450,9450,9450,9450,0
20240701,185800,380860470,9450,9450,9450,9450,0
20240701,185700,380860470,9450,9450,9450,9450,0
20240701,185600,380860470,9450,9450,9450,9450,0
20240701,185500,380860470,9450,9450,9450,9450,0
20240701,185400,380860470,9450,9450,9450,9450,0
20240701,185300,380860470,9450,9450,9450,9450,0
20240701,185200,380860470,9450,9450,9450,9450,0
20240701,185100,380860470,9450,9450,9450,9450,0
20240701,185000,380860470,9450,9450,9450,9450,0
20240701,184900,380860470,9450,9450,9450,9450,0
20240701,184800,380860470,9450,9450,9450,9450,0
20240701,184700,380860470,9450,9450,9450,9450,0
20240701,184600,380860470,9450,9450,9450,9450,0
20240701,184500,380860470,9450,9450,9450,9450,0
20240701,184400,380860470,9450,9450,9450,9450,0
20240701,184300,380860470,9450,9450,9450,9450,298
20240701,184200,380860470,9450,9450,9450,9450,0
20240701,184100,380860470,9450,9450,9450,9450,0
20240701,184000,380860470,9450,9450,9450,9450,0
20240701,183900,380860470,9450,9450,9450,9450,0
20240701,183800,380860470,9450,9450,9450,9450,0
20240701,183700,380860470,9450,9450,9450,9450,0
20240701,183600,380860470,9450,9450,9450,9450,0
20240701,183500,380860470,9450,9450,9450,9450,0
20240701,183400,380860470,9450,9450,9450,9450,0
20240701,183300,380860470,9450,9450,9450,9450,0
20240701,183200,380860470,9450,9450,9450,9450,0
20240701,183100,380860470,9450,9450,9450,9450,0
20240701,183000,380860470,9450,9450,9450,9450,0
20240701,182900,380860470,9450,9450,9450,9450,0
20240701,182800,380860470,9450,9450,9450,9450,0
20240701,182700,380860470,9450,9450,9450,9450,0
20240701,182600,380860470,9450,9450,9450,9450,0
20240701,182500,380860470,9450,9450,9450,9450,0
20240701,182400,380860470,9450,9450,9450,9450,0
20240701,182300,380860470,9450,9450,9450,9450,0
20240701,182200,380860470,9450,9450,9450,9450,0
20240701,182100,380860470,9450,9450,9450,9450,0
20240701,182000,380860470,9450,9450,9450,9450,0
20240701,181900,380860470,9450,9450,9450,9450,0
20240701,181800,380860470,9450,9450,9450,9450,0
20240701,181700,380860470,9450,9450,9450,9450,0
20240701,181600,380860470,9450,9450,9450,9450,0
20240701,181500,380860470,9450,9450,9450,9450,0
20240701,181400,380860470,9450,9450,9450,9450,0
20240701,181300,380860470,9450,9450,9450,9450,298
20240701,181200,380860470,9450,9450,9450,9450,0
20240701,181100,380860470,9450,9450,9450,9450,0
20240701,181000,380860470,9450,9450,9450,9450,0
20240701,180900,380860470,9450,9450,9450,9450,0
20240701,180800,380860470,9450,9450,9450,9450,0
20240701,180700,380860470,9450,9450,9450,9450,0
20240701,180600,380860470,9450,9450,9450,9450,0
20240701,180500,380860470,9450,9450,9450,9450,0
20240701,180400,380860470,9450,9450,9450,9450,0
20240701,180300,380860470,9450,9450,9450,9450,0
20240701,180200,380860470,9450,9450,9450,9450,0
20240701,180100,380860470,9450,9450,9450,9450,0
20240701,180000,380860470,9450,9450,9450,9450,0
20240701,175900,380860470,9450,9450,9450,9450,0
20240701,175800,380860470,9450,9450,9450,9450,0
20240701,175700,380860470,9450,9450,9450,9450,0
20240701,175600,380860470,9450,9450,9450,9450,0
20240701,175500,380860470,9450,9450,9450,9450,0
20240701,175400,380860470,9450,9450,9450,9450,0
20240701,175300,380860470,9450,9450,9450,9450,0
20240701,175200,380860470,9450,9450,9450,9450,0
20240701,175100,380860470,9450,9450,9450,9450,0
20240701,175000,380860470,9450,9450,9450,9450,0
20240701,174900,380860470,9450,9450,9450,9450,0
20240701,174800,380860470,9450,9450,9450,9450,0
20240701,174700,380860470,9450,9450,9450,9450,0
20240701,174600,380860470,9450,9450,9450,9450,0
20240701,174500,380860470,9450,9450,9450,9450,0
20240701,174400,380860470,9450,9450,9450,9450,0
20240701,174300,380860470,9450,9450,9450,9450,298
20240701,174200,380860470,9450,9450,9450,9450,0
20240701,174100,380860470,9450,9450,9450,9450,0
20240701,174000,380860470,9450,9450,9450,9450,0
20240701,173900,380860470,9450,9450,9450,9450,0
20240701,173800,380860470,9450,9450,9450,9450,0
20240701,173700,380860470,9450,9450,9450,9450,0
20240701,173600,380860470,9450,9450,9450,9450,0
20240701,173500,380860470,9450,9450,9450,9450,0
20240701,173400,380860470,9450,9450,9450,9450,0
20240701,173300,380860470,9450,9450,9450,9450,0
20240701,173200,380860470,9450,9450,9450,9450,0
20240701,173100,380860470,9450,9450,9450,9450,0
20240701,173000,380860470,9450,9450,9450,9450,0
20240701,172900,380860470,9450,9450,9450,9450,0
20240701,172800,380860470,9450,9450,9450,9450,0
20240701,172700,380860470,9450,9450,9450,9450,0
20240701,172600,380860470,9450,9450,9450,9450,0
20240701,172500,380860470,9450,9450,9450,9450,0
20240701,172400,380860470,9450,9450,9450,9450,0
20240701,172300,380860470,9450,9450,9450,9450,0
20240701,172200,380860470,9450,9450,9450,9450,0
20240701,172100,380860470,9450,9450,9450,9450,0
20240701,172000,380860470,9450,9450,9450,9450,0
20240701,171900,380860470,9450,9450,9450,9450,0
20240701,171800,380860470,9450,9450,9450,9450,0
20240701,171700,380860470,9450,9450,9450,9450,0
20240701,171600,380860470,9450,9450,9450,9450,0
20240701,171500,380860470,9450,9450,9450,9450,0
20240701,171400,380860470,9450,9450,9450,9450,0
20240701,171300,380860470,9450,9450,9450,9450,298
20240701,171200,380860470,9450,9450,9450,9450,0
20240701,171100,380860470,9450,9450,9450,9450,0
20240701,171000,380860470,9450,9450,9450,9450,0
20240701,170900,380860470,9450,9450,9450,9450,0
20240701,170800,380860470,9450,9450,9450,9450,0
20240701,170700,380860470,9450,9450,9450,9450,0
20240701,170600,380860470,9450,9450,9450,9450,0
20240701,170500,380860470,9450,9450,9450,9450,0
20240701,170400,380860470,9450,9450,9450,9450,0
20240701,170300,380860470,9450,9450,9450,9450,0
20240701,170200,380860470,9450,9450,9450,9450,0
20240701,170100,380860470,9450,9450,9450,9450,0
20240701,170000,380860470,9450,9450,9450,9450,0
20240701,165900,380860470,9450,9450,9450,9450,0
20240701,165800,380860470,9450,9450,9450,9450,0
20240701,165700,380860470,9450,9450,9450,9450,0
20240701,165600,380860470,9450,9450,9450,9450,0
20240701,165500,380860470,9450,9450,9450,9450,0
20240701,165400,380860470,9450,9450,9450,9450,0
20240701,165300,380860470,9450,9450,9450,9450,0
20240701,165200,380860470,9450,9450,9450,9450,0
20240701,165100,380860470,9450,9450,9450,9450,0
20240701,165000,380860470,9450,9450,9450,9450,0
20240701,164900,380860470,9450,9450,9450,9450,0
20240701,164800,380860470,9450,9450,9450,9450,0
20240701,164700,380860470,9450,9450,9450,9450,0
20240701,164600,380860470,9450,9450,9450,9450,0
20240701,164500,380860470,9450,9450,9450,9450,0
20240701,164400,380860470,9450,9450,9450,9450,0
20240701,164300,380860470,9450,9450,9450,9450,298
20240701,164200,380860470,9450,9450,9450,9450,0
20240701,164100,380860470,9450,9450,9450,9450,0
20240701,164000,380860470,9450,9450,9450,9450,0
20240701,163900,380860470,9450,9450,9450,9450,0
20240701,163800,380860470,9450,9450,9450,9450,0
20240701,163700,380860470,9450,9450,9450,9450,0
20240701,163600,380860470,9450,9450,9450,9450,0
20240701,163500,380860470,9450,9450,9450,9450,0
20240701,163400,380860470,9450,9450,9450,9450,0
20240701,163300,380860470,9450,9450,9450,9450,0
20240701,163200,380860470,9450,9450,9450,9450,0
20240701,163100,380860470,9450,9450,9450,9450,0
20240701,163000,380860470,9450,9450,9450,9450,0
20240701,162900,380860470,9450,9450,9450,9450,0
20240701,162800,380860470,9450,9450,9450,9450,0
20240701,162700,380860470,9450,9450,9450,9450,0
20240701,162600,380860470,9450,9450,9450,9450,0
20240701,162500,380860470,9450,9450,9450,9450,0
20240701,162400,380860470,9450,9450,9450,9450,0
20240701,162300,380860470,9450,9450,9450,9450,0
20240701,162200,380860470,9450,9450,9450,9450,0
20240701,162100,380860470,9450,9450,9450,9450,0
20240701,162000,380860470,9450,9450,9450,9450,0
20240701,161900,380860470,9450,9450,9450,9450,0
20240701,161800,380860470,9450,9450,9450,9450,0
20240701,161700,380860470,9450,9450,9450,9450,0
20240701,161600,380860470,9450,9450,9450,9450,0
20240701,161500,380860470,9450,9450,9450,9450,0
20240701,161400,380860470,9450,9450,9450,9450,0
20240701,161300,380860470,9450,9450,9450,9450,298
20240701,161200,380860470,9450,9450,9450,9450,0
20240701,161100,380860470,9450,9450,9450,9450,0
20240701,161000,380860470,9450,9450,9450,9450,0
20240701,160900,380860470,9450,9450,9450,9450,0
20240701,160800,380860470,9450,9450,9450,9450,0
20240701,160700,380860470,9450,9450,9450,9450,0
20240701,160600,380860470,9450,9450,9450,9450,0
20240701,160500,380860470,9450,9450,9450,9450,0
20240701,160400,380860470,9450,9450,9450,9450,0
20240701,160300,380860470,9450,9450,9450,9450,0
20240701,160200,380860470,9450,9450,9450,9450,0
20240701,160100,380860470,9450,9450,9450,9450,0
20240701,160000,380860470,9450,9450,9450,9450,0
20240701,155900,380860470,9450,9450,9450,9450,0
20240701,155800,380860470,9450,9450,9450,9450,0
20240701,155700,380860470,9450,9450,9450,9450,0
20240701,155600,380860470,9450,9450,9450,9450,0
20240701,155500,380860470,9450,9450,9450,9450,0
20240701,155400,380860470,9450,9450,9450,9450,0
20240701,155300,380860470,9450,9450,9450,9450,0
20240701,155200,380860470,9450,9450,9450,9450,0
20240701,155100,380860470,9450,9450,9450,9450,0
20240701,155000,380860470,9450,9450,9450,9450,0
20240701,154900,380860470,9450,9450,9450,9450,0
20240701,154800,380860470,9450,9450,9450,9450,0
20240701,154700,380860470,9450,9450,9450,9450,0
20240701,154600,380860470,9450,9450,9450,9450,0
20240701,154500,380860470,9450,9450,9450,9450,0
20240701,154400,380860470,9450,9450,9450,9450,0
20240701,154300,380860470,9450,9450,9450,9450,298
20240701,154200,380860470,9450,9450,9450,9450,0
20240701,154100,380860470,9450,9450,9450,9450,0
20240701,154000,380860470,9450,9450,9450,9450,0
20240701,153900,380860470,9450,9450,9450,9450,0
20240701,153800,380860470,9450,9450,9450,9450,0
20240701,153700,380860470,9450,9450,9450,9450,0
20240701,153600,380860470,9450,9450,9450,9450,0
20240701,153500,380860470,9450,9450,9450,9450,0
20240701,153400,380860470,9450,9450,9450,9450,0
20240701,153300,380860470,9450,9450,9450,9450,0
20240701,153200,380860470,9450,9450,9450,9450,0
20240701,153100,380860470,9450,9450,9450,9450,0
20240701,153000,380860470,9450,9450,9450,9450,298
20240701,152900,378044370,9450,9450,9450,9450,0
20240701,152800,378044370,9450,9450,9450,9450,0
20240701,152700,378044370,9450,9450,9450,9450,0
20240701,152600,378044370,9450,9450,9450,9450,0
20240701,152500,378044370,9450,9450,9450,9450,0
20240701,152400,378044370,9450,9450,9450,9450,0
20240701,152300,378044370,9450,9450,9450,9450,0
20240701,152200,378044370,9450,9450,9450,9450,0
20240701,152100,378044370,9450,9450,9450,9450,0
20240701,152000,378044370,9450,9450,9450,9450,0
20240701,151900,378044370,9450,9480,9520,9440,814
20240701,151800,370304900,9440,9470,9470,9440,142
20240701,151700,368960730,9470,9470,9470,9470,1
20240701,151600,368951260,9470,9440,9470,9430,417
20240701,151500,365018070,9430,9430,9430,9430,103
20240701,151400,364046780,9460,9450,9460,9440,31
20240701,151300,363753890,9440,9440,9440,9440,101
20240701,151200,362800450,9440,9440,9440,9440,91
20240701,151100,361941410,9440,9440,9440,9440,0
20240701,151000,361941410,9440,9440,9440,9440,50
20240701,150900,361469410,9450,9470,9470,9450,539
20240701,150800,356366580,9470,9490,9490,9470,284
20240701,150700,353673480,9490,9520,9520,9490,868
20240701,150600,345425660,9520,9480,9530,9480,900
20240701,150500,336874780,9480,9470,9480,9470,472
20240701,150400,332401950,9480,9440,9480,9440,2466
20240701,150300,309041220,9440,9410,9440,9410,247
20240701,150200,306713930,9390,9380,9390,9380,350
20240701,150100,303429430,9380,9370,9380,9370,18
20240701,150000,303260760,9370,9370,9370,9370,22
20240701,145900,303054620,9360,9360,9360,9360,0
20240701,145800,303054620,9360,9360,9360,9360,0
20240701,145700,303054620,9360,9360,9360,9360,0
20240701,145600,303054620,9360,9360,9360,9360,34
20240701,145500,302736380,9350,9350,9350,9350,1
20240701,145400,302727030,9350,9350,9350,9340,98
20240701,145300,301810740,9350,9350,9350,9350,0
20240701,145200,301810740,9350,9350,9350,9350,17
20240701,145100,301651790,9360,9360,9360,9360,5
20240701,145000,301604990,9360,9360,9360,9360,0
20240701,144900,301604990,9360,9360,9360,9360,10
20240701,144800,301511390,9360,9360,9360,9360,0
20240701,144700,301511390,9360,9360,9360,9360,0
20240701,144600,301511390,9360,9360,9360,9360,1
20240701,144500,301502030,9320,9320,9320,9320,2
20240701,144400,301483390,9350,9350,9350,9350,1
20240701,144300,301474040,9330,9340,9340,9330,110
20240701,144200,300447690,9330,9330,9330,9330,0
20240701,144100,300447690,9330,9330,9330,9330,0
20240701,144000,300447690,9330,9330,9330,9330,0
20240701,143900,300447690,9330,9330,9330,9330,0
20240701,143800,300447690,9330,9330,9330,9330,0
20240701,143700,300447690,9330,9330,9330,9330,0
20240701,143600,300447690,9330,9330,9330,9330,50
20240701,143500,299981190,9320,9320,9320,9320,6
20240701,143400,299925270,9390,9340,9390,9320,10
20240701,143300,299831850,9380,9380,9380,9380,0
20240701,143200,299831850,9380,9380,9380,9380,1
20240701,143100,299822470,9390,9390,9390,9390,0
20240701,143000,299822470,9390,9390,9390,9390,10
20240701,142900,299728570,9390,9390,9390,9390,0
20240701,142800,299728570,9390,9390,9390,9390,1
20240701,142700,299719180,9350,9390,9390,9350,80
20240701,142600,298969100,9400,9400,9400,9400,0
20240701,142500,298969100,9400,9400,9400,9400,51
20240701,142400,298489700,9400,9400,9400,9400,0
20240701,142300,298489700,9400,9400,9400,9400,150
20240701,142200,297079700,9410,9410,9410,9410,0
20240701,142100,297079700,9410,9410,9410,9410,0
20240701,142000,297079700,9410,9410,9410,9410,0
20240701,141900,297079700,9410,9410,9410,9410,70
20240701,141800,296421000,9430,9430,9430,9430,0
20240701,141700,296421000,9430,9430,9430,9430,0
20240701,141600,296421000,9430,9430,9430,9430,0
20240701,141500,296421000,9430,9430,9430,9430,0
20240701,141400,296421000,9430,9430,9430,9430,10
20240701,141300,296326700,9440,9440,9440,9440,0
20240701,141200,296326700,9440,9400,9440,9400,949
20240701,141100,287404110,9390,9390,9390,9380,449
20240701,141000,283188020,9390,9390,9390,9390,0
20240701,140900,283188020,9390,9390,9390,9390,0
20240701,140800,283188020,9390,9350,9390,9350,2
20240701,140700,283169280,9390,9390,9390,9390,0
20240701,140600,283169280,9390,9390,9390,9390,0
20240701,140500,283169280,9390,9390,9390,9390,0
20240701,140400,283169280,9390,9390,9390,9390,0
20240701,140300,283169280,9390,9390,9390,9390,30
20240701,140200,282887580,9390,9390,9390,9390,1
20240701,140100,282878190,9390,9390,9390,9390,0
20240701,140000,282878190,9390,9380,9390,9380,11
20240701,135900,282775000,9400,9400,9400,9400,0
20240701,135800,282775000,9400,9400,9400,9400,0
20240701,135700,282775000,9400,9400,9400,9400,0
20240701,135600,282775000,9400,9400,9400,9400,0
20240701,135500,282775000,9400,9400,9400,9400,0
20240701,135400,282775000,9400,9400,9400,9400,0
20240701,135300,282775000,9400,9390,9400,9390,6
20240701,135200,282718650,9400,9400,9400,9400,0
20240701,135100,282718650,9400,9400,9400,9400,0
20240701,135000,282718650,9400,9400,9400,9400,424
20240701,134900,278733050,9400,9400,9400,9400,0
20240701,134800,278733050,9400,9330,9400,9330,54
20240701,134700,278229010,9380,9380,9380,9380,0
20240701,134600,278229010,9380,9330,9380,9330,2022
20240701,134500,259353910,9330,9330,9330,9330,81
20240701,134400,258598180,9320,9320,9320,9320,15
20240701,134300,258458380,9330,9330,9330,9330,0
20240701,134200,258458380,9330,9330,9330,9330,0
20240701,134100,258458380,9330,9330,9330,9330,1
20240701,134000,258449050,9320,9320,9320,9320,0
20240701,133900,258449050,9320,9320,9320,9320,0
20240701,133800,258449050,9320,9320,9320,9320,0
20240701,133700,258449050,9320,9320,9320,9320,10
20240701,133600,258355850,9330,9330,9330,9330,1
20240701,133500,258346520,9310,9310,9310,9310,0
20240701,133400,258346520,9310,9310,9310,9310,69
20240701,133300,257704130,9320,9310,9320,9310,25
20240701,133200,257471330,9320,9320,9320,9320,21
20240701,133100,257275610,9320,9320,9320,9320,0
20240701,133000,257275610,9320,9320,9320,9320,170
20240701,132900,255691210,9330,9330,9330,9330,0
20240701,132800,255691210,9330,9330,9330,9330,0
20240701,132700,255691210,9330,9330,9330,9330,10
20240701,132600,255597910,9340,9340,9340,9340,5
20240701,132500,255551210,9350,9350,9350,9350,195
20240701,132400,253727960,9340,9340,9340,9340,200
20240701,132300,251859960,9340,9340,9340,9340,10
20240701,132200,251766560,9350,9350,9350,9350,5
20240701,132100,251719810,9340,9340,9340,9340,0
20240701,132000,251719810,9340,9340,9340,9340,130
20240701,131900,250505610,9320,9320,9320,9320,0
20240701,131800,250505610,9320,9320,9320,9320,0
20240701,131700,250505610,9320,9320,9320,9320,50
20240701,131600,250039610,9320,9320,9320,9320,0
20240701,131500,250039610,9320,9320,9320,9320,206
20240701,131400,248119690,9300,9300,9300,9300,0
20240701,131300,248119690,9300,9310,9310,9300,86
20240701,131200,247319080,9300,9300,9300,9300,73
20240701,131100,246640180,9310,9310,9310,9310,20
20240701,131000,246453980,9300,9340,9340,9300,153
20240701,130900,245029640,9350,9350,9350,9350,0
20240701,130800,245029640,9350,9350,9350,9350,5
20240701,130700,244982890,9350,9350,9350,9350,0
20240701,130600,244982890,9350,9350,9350,9350,5
20240701,130500,244936140,9340,9340,9340,9340,9
20240701,130400,244852080,9350,9350,9350,9350,0
20240701,130300,244852080,9350,9350,9350,9350,0
20240701,130200,244852080,9350,9350,9350,9350,0
20240701,130100,244852080,9350,9350,9350,9350,0
20240701,130000,244852080,9350,9350,9350,9350,0
20240701,125900,244852080,9350,9350,9350,9350,0
20240701,125800,244852080,9350,9350,9350,9350,0
20240701,125700,244852080,9350,9350,9350,9350,0
20240701,125600,244852080,9350,9350,9350,9350,0
20240701,125500,244852080,9350,9350,9350,9350,1
20240701,125400,244842730,9350,9350,9350,9350,0
20240701,125300,244842730,9350,9340,9350,9340,285
20240701,125200,242180800,9340,9340,9340,9340,0
20240701,125100,242180800,9340,9340,9340,9340,0
20240701,125000,242180800,9340,9330,9340,9330,21
20240701,124900,241984860,9320,9320,9320,9320,18
20240701,124800,241817100,9340,9340,9340,9340,0
20240701,124700,241817100,9340,9340,9340,9340,0
20240701,124600,241817100,9340,9340,9340,9340,0
20240701,124500,241817100,9340,9340,9340,9340,0
20240701,124400,241817100,9340,9340,9340,9340,0
20240701,124300,241817100,9340,9340,9340,9340,50
20240701,124200,241350100,9340,9340,9340,9330,101
20240701,124100,240406810,9340,9300,9340,9290,110
20240701,124000,239384400,9290,9290,9290,9290,0
20240701,123900,239384400,9290,9290,9290,9290,0
20240701,123800,239384400,9290,9290,9290,9290,5
20240701,123700,239337950,9300,9300,9300,9300,300
20240701,123600,236547950,9280,9370,9370,9280,182
20240701,123500,234855160,9370,9370,9370,9370,10
20240701,123400,234761460,9370,9370,9370,9370,0
20240701,123300,234761460,9370,9330,9370,9330,39
20240701,123200,234397550,9320,9320,9320,9320,0
20240701,123100,234397550,9320,9320,9320,9320,0
20240701,123000,234397550,9320,9280,9330,9280,12
20240701,122900,234286100,9280,9370,9370,9280,414
20240701,122800,230441750,9290,9320,9320,9290,105
20240701,122700,229464850,9360,9360,9360,9360,0
20240701,122600,229464850,9360,9360,9360,9360,1
20240701,122500,229455490,9370,9370,9370,9370,0
20240701,122400,229455490,9370,9370,9370,9370,0
20240701,122300,229455490,9370,9370,9370,9370,0
20240701,122200,229455490,9370,9370,9370,9370,0
20240701,122100,229455490,9370,9370,9370,9370,0
20240701,122000,229455490,9370,9370,9370,9370,0
20240701,121900,229455490,9370,9370,9370,9370,0
20240701,121800,229455490,9370,9370,9370,9370,0
20240701,121700,229455490,9370,9370,9370,9370,0
20240701,121600,229455490,9370,9370,9370,9370,0
20240701,121500,229455490,9370,9370,9370,9370,4
20240701,121400,229418010,9370,9370,9370,9370,0
20240701,121300,229418010,9370,9370,9370,9370,0
20240701,121200,229418010,9370,9370,9370,9370,1
20240701,121100,229408640,9320,9320,9320,9320,90
20240701,121000,228569840,9330,9380,9380,9330,103
20240701,120900,227608330,9380,9380,9380,9380,0
20240701,120800,227608330,9380,9380,9380,9380,0
20240701,120700,227608330,9380,9380,9380,9380,0
20240701,120600,227608330,9380,9380,9380,9380,0
20240701,120500,227608330,9380,9380,9380,9380,50
20240701,120400,227139330,9390,9390,9390,9390,0
20240701,120300,227139330,9390,9390,9390,9390,0
20240701,120200,227139330,9390,9390,9390,9390,0
20240701,120100,227139330,9390,9390,9390,9390,1
20240701,120000,227129940,9410,9410,9410,9410,0
20240701,115900,227129940,9410,9410,9410,9410,0
20240701,115800,227129940,9410,9410,9410,9410,0
20240701,115700,227129940,9410,9410,9410,9410,0
20240701,115600,227129940,9410,9410,9410,9410,0
20240701,115500,227129940,9410,9410,9410,9410,0
20240701,115400,227129940,9410,9410,9410,9410,0
20240701,115300,227129940,9410,9410,9410,9410,0
20240701,115200,227129940,9410,9410,9410,9410,1
20240701,115100,227120530,9340,9340,9340,9340,0
20240701,115000,227120530,9340,9340,9340,9340,0
20240701,114900,227120530,9340,9340,9340,9340,0
20240701,114800,227120530,9340,9390,9390,9340,44
20240701,114700,226707420,9340,9340,9340,9340,0
20240701,114600,226707420,9340,9340,9340,9340,0
20240701,114500,226707420,9340,9340,9340,9340,0
20240701,114400,226707420,9340,9340,9340,9340,100
20240701,114300,225773420,9350,9410,9410,9340,3849
20240701,114200,189734880,9430,9430,9430,9430,200
20240701,114100,187848880,9430,9430,9430,9430,0
20240701,114000,187848880,9430,9420,9430,9410,301
20240701,113900,185016270,9440,9440,9440,9440,0
20240701,113800,185016270,9440,9440,9440,9440,248
20240701,113700,182675150,9450,9450,9450,9450,0
20240701,113600,182675150,9450,9450,9450,9450,0
20240701,113500,182675150,9450,9450,9450,9450,0
20240701,113400,182675150,9450,9450,9450,9450,1
20240701,113300,182665700,9440,9440,9440,9440,0
20240701,113200,182665700,9440,9440,9440,9440,0
20240701,113100,182665700,9440,9440,9440,9440,0
20240701,113000,182665700,9440,9440,9440,9440,0
20240701,112900,182665700,9440,9440,9440,9440,2
20240701,112800,182646820,9460,9470,9470,9460,17
20240701,112700,182485910,9460,9450,9460,9450,101
20240701,112600,181530460,9440,9440,9440,9440,2
20240701,112500,181511580,9440,9440,9440,9440,0
20240701,112400,181511580,9440,9430,9440,9430,30
20240701,112300,181228390,9440,9440,9440,9440,0
20240701,112200,181228390,9440,9440,9440,9440,0
20240701,112100,181228390,9440,9420,9440,9420,4
20240701,112000,181190650,9410,9410,9410,9410,85
20240701,111900,180390800,9420,9420,9420,9420,0
20240701,111800,180390800,9420,9420,9420,9420,0
20240701,111700,180390800,9420,9420,9420,9420,0
20240701,111600,180390800,9420,9420,9420,9420,0
20240701,111500,180390800,9420,9420,9420,9420,0
20240701,111400,180390800,9420,9420,9420,9420,0
20240701,111300,180390800,9420,9420,9420,9420,0
20240701,111200,180390800,9420,9420,9420,9420,0
20240701,111100,180390800,9420,9400,9420,9400,16
20240701,111000,180240150,9410,9410,9410,9410,0
20240701,110900,180240150,9410,9410,9410,9410,0
20240701,110800,180240150,9410,9410,9410,9410,0
20240701,110700,180240150,9410,9410,9410,9410,3
20240701,110600,180211920,9400,9400,9400,9400,1
20240701,110500,180202520,9370,9370,9370,9370,0
20240701,110400,180202520,9370,9380,9380,9370,1157
20240701,110300,169361420,9350,9350,9350,9350,0
20240701,110200,169361420,9350,9350,9350,9350,0
20240701,110100,169361420,9350,9350,9350,9350,0
20240701,110000,169361420,9350,9350,9350,9350,0
20240701,105900,169361420,9350,9410,9410,9350,762
20240701,105800,162217320,9460,9460,9460,9460,0
20240701,105700,162217320,9460,9460,9460,9460,0
20240701,105600,162217320,9460,9460,9460,9460,0
20240701,105500,162217320,9460,9460,9460,9460,0
20240701,105400,162217320,9460,9460,9460,9460,1
20240701,105300,162207860,9460,9460,9460,9460,0
20240701,105200,162207860,9460,9460,9460,9460,50
20240701,105100,161734860,9470,9470,9470,9470,0
20240701,105000,161734860,9470,9470,9470,9470,0
20240701,104900,161734860,9470,9470,9470,9470,0
20240701,104800,161734860,9470,9470,9470,9470,0
20240701,104700,161734860,9470,9450,9470,9450,4
20240701,104600,161697020,9400,9420,9420,9400,50
20240701,104500,161226850,9440,9440,9440,9440,0
20240701,104400,161226850,9440,9440,9440,9440,0
20240701,104300,161226850,9440,9440,9440,9440,0
20240701,104200,161226850,9440,9440,9440,9440,0
20240701,104100,161226850,9440,9440,9440,9440,0
20240701,104000,161226850,9440,9440,9440,9440,64
20240701,103900,160622690,9440,9440,9440,9440,0
20240701,103800,160622690,9440,9440,9440,9440,0
20240701,103700,160622690,9440,9440,9440,9440,0
20240701,103600,160622690,9440,9410,9440,9410,163
20240701,103500,159088830,9410,9430,9430,9410,8
20240701,103400,159013530,9410,9410,9410,9410,2
20240701,103300,158994710,9460,9450,9460,9450,2
20240701,103200,158975800,9410,9410,9410,9410,23
20240701,103100,158759370,9410,9410,9410,9410,0
20240701,103000,158759370,9410,9410,9410,9410,1
20240701,102900,158749960,9430,9430,9430,9420,78
20240701,102800,158014440,9430,9430,9430,9430,0
20240701,102700,158014440,9430,9430,9430,9430,0
20240701,102600,158014440,9430,9430,9430,9430,0
20240701,102500,158014440,9430,9430,9430,9430,0
20240701,102400,158014440,9430,9440,9440,9430,300
20240701,102300,155184440,9430,9460,9470,9430,136
20240701,102200,153898130,9460,9460,9460,9460,0
20240701,102100,153898130,9460,9460,9460,9460,0
20240701,102000,153898130,9460,9460,9460,9460,4
20240701,101900,153860290,9450,9450,9450,9450,0
20240701,101800,153860290,9450,9450,9450,9450,8
20240701,101700,153784690,9440,9440,9440,9440,3
20240701,101600,153756370,9430,9430,9430,9430,12
20240701,101500,153643210,9440,9430,9440,9430,264
20240701,101400,151151090,9430,9430,9430,9430,1
20240701,101300,151141660,9440,9440,9440,9440,0
20240701,101200,151141660,9440,9440,9440,9440,113
20240701,101100,150074940,9430,9430,9430,9430,1
20240701,101000,150065510,9440,9440,9440,9440,0
20240701,100900,150065510,9440,9440,9440,9440,0
20240701,100800,150065510,9440,9440,9440,9440,0
20240701,100700,150065510,9440,9440,9440,9440,3
20240701,100600,150037190,9380,9380,9380,9380,0
20240701,100500,150037190,9380,9390,9390,9380,200
20240701,100400,148159890,9450,9450,9450,9450,0
20240701,100300,148159890,9450,9450,9450,9450,0
20240701,100200,148159890,9450,9450,9450,9450,0
20240701,100100,148159890,9450,9460,9460,9450,61
20240701,100000,147583180,9460,9460,9460,9450,21
20240701,095900,147384630,9450,9480,9480,9450,155
20240701,095800,145915260,9480,9480,9480,9480,0
20240701,095700,145915260,9480,9480,9480,9480,0
20240701,095600,145915260,9480,9480,9480,9480,209
20240701,095500,143933940,9490,9490,9490,9490,21
20240701,095400,143734650,9350,9430,9430,9350,2049
20240701,095300,124508500,9480,9470,9480,9470,220
20240701,095200,122423060,9480,9450,9480,9420,37
20240701,095100,122074000,9450,9450,9450,9450,7
20240701,095000,122007850,9420,9420,9420,9420,2
20240701,094900,121989010,9410,9410,9410,9410,0
20240701,094800,121989010,9410,9410,9410,9410,0
20240701,094700,121989010,9410,9420,9420,9410,49
20240701,094600,121527630,9490,9490,9490,9490,0
20240701,094500,121527630,9490,9490,9490,9490,2
20240701,094400,121508650,9500,9500,9500,9500,0
20240701,094300,121508650,9500,9500,9500,9500,0
20240701,094200,121508650,9500,9500,9500,9500,0
20240701,094100,121508650,9500,9500,9500,9500,0
20240701,094000,121508650,9500,9500,9500,9500,1010
20240701,093900,111913650,9500,9510,9520,9500,120
20240701,093800,110771630,9520,9520,9520,9520,20
20240701,093700,110581230,9480,9460,9480,9460,117
20240701,093600,109474370,9400,9400,9400,9400,0
20240701,093500,109474370,9400,9400,9400,9400,0
20240701,093400,109474370,9400,9400,9400,9400,10
20240701,093300,109380370,9400,9400,9400,9400,25
20240701,093200,109145370,9390,9390,9390,9390,0
20240701,093100,109145370,9390,9430,9430,9390,378
20240701,093000,105592400,9390,9390,9390,9390,141
20240701,092900,104268410,9400,9400,9400,9400,208
20240701,092800,102313210,9390,9470,9470,9390,52
20240701,092700,101822080,9480,9560,9560,9480,1333
20240701,092600,89153740,9570,9540,9570,9540,564
20240701,092500,83762330,9540,9430,9540,9420,585
20240701,092400,78221610,9450,9450,9450,9450,1
20240701,092300,78212160,9450,9450,9450,9450,5
20240701,092200,78164910,9450,9440,9450,9440,5
20240701,092100,78117670,9430,9420,9430,9420,122
20240701,092000,76968420,9410,9330,9410,9330,7215
20240701,091900,9546900,9280,9300,9300,9280,75
20240701,091800,8850390,9310,9330,9330,9310,124
20240701,091700,7693840,9330,9330,9330,9330,0
20240701,091600,7693840,9330,9330,9330,9330,0
20240701,091500,7693840,9330,9330,9330,9330,0
20240701,091400,7693840,9330,9330,9330,9330,0
20240701,091300,7693840,9330,9330,9330,9330,0
20240701,091200,7693840,9330,9330,9330,9330,1
20240701,091100,7684510,9270,9270,9270,9270,0
20240701,091000,7684510,9270,9290,9290,9270,8
20240701,090900,7610270,9300,9300,9300,9300,0
20240701,090800,7610270,9300,9300,9300,9300,0
20240701,090700,7610270,9300,9300,9300,9300,0
20240701,090600,7610270,9300,9300,9300,9300,27
20240701,090500,7359170,9260,9260,9260,9260,0
20240701,090400,7359170,9260,9260,9260,9260,219
20240701,090300,5331230,9260,9280,9280,9260,200
20240701,090200,3479160,9260,9280,9280,9260,100
20240701,090100,2552960,9270,9280,9280,9260,187
20240701,090000,819600,9300,9320,9320,9300,88