KissMeData/271560/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,210900,12787962900,90400,90400,90400,90400,4282
20240703,210800,12787962900,90400,90400,90400,90400,0
20240703,210700,12787962900,90400,90400,90400,90400,0
20240703,210600,12787962900,90400,90400,90400,90400,0
20240703,210500,12787962900,90400,90400,90400,90400,0
20240703,210400,12787962900,90400,90400,90400,90400,0
20240703,210300,12787962900,90400,90400,90400,90400,0
20240703,210200,12787962900,90400,90400,90400,90400,0
20240703,210100,12787962900,90400,90400,90400,90400,0
20240703,210000,12787962900,90400,90400,90400,90400,0
20240703,205900,12787962900,90400,90400,90400,90400,0
20240703,205800,12787962900,90400,90400,90400,90400,0
20240703,205700,12787962900,90400,90400,90400,90400,0
20240703,205600,12787962900,90400,90400,90400,90400,0
20240703,205500,12787962900,90400,90400,90400,90400,0
20240703,205400,12787962900,90400,90400,90400,90400,0
20240703,205300,12787962900,90400,90400,90400,90400,0
20240703,205200,12787962900,90400,90400,90400,90400,0
20240703,205100,12787962900,90400,90400,90400,90400,0
20240703,205000,12787962900,90400,90400,90400,90400,0
20240703,204900,12787962900,90400,90400,90400,90400,0
20240703,204800,12787962900,90400,90400,90400,90400,0
20240703,204700,12787962900,90400,90400,90400,90400,0
20240703,204600,12787962900,90400,90400,90400,90400,0
20240703,204500,12787962900,90400,90400,90400,90400,0
20240703,204400,12787962900,90400,90400,90400,90400,0
20240703,204300,12787962900,90400,90400,90400,90400,0
20240703,204200,12787962900,90400,90400,90400,90400,0
20240703,204100,12787962900,90400,90400,90400,90400,0
20240703,204000,12787962900,90400,90400,90400,90400,0
20240703,203900,12787962900,90400,90400,90400,90400,4282
20240703,203800,12787962900,90400,90400,90400,90400,0
20240703,203700,12787962900,90400,90400,90400,90400,0
20240703,203600,12787962900,90400,90400,90400,90400,0
20240703,203500,12787962900,90400,90400,90400,90400,0
20240703,203400,12787962900,90400,90400,90400,90400,0
20240703,203300,12787962900,90400,90400,90400,90400,0
20240703,203200,12787962900,90400,90400,90400,90400,0
20240703,203100,12787962900,90400,90400,90400,90400,0
20240703,203000,12787962900,90400,90400,90400,90400,0
20240703,202900,12787962900,90400,90400,90400,90400,0
20240703,202800,12787962900,90400,90400,90400,90400,0
20240703,202700,12787962900,90400,90400,90400,90400,0
20240703,202600,12787962900,90400,90400,90400,90400,0
20240703,202500,12787962900,90400,90400,90400,90400,0
20240703,202400,12787962900,90400,90400,90400,90400,0
20240703,202300,12787962900,90400,90400,90400,90400,0
20240703,202200,12787962900,90400,90400,90400,90400,0
20240703,202100,12787962900,90400,90400,90400,90400,0
20240703,202000,12787962900,90400,90400,90400,90400,0
20240703,201900,12787962900,90400,90400,90400,90400,0
20240703,201800,12787962900,90400,90400,90400,90400,0
20240703,201700,12787962900,90400,90400,90400,90400,0
20240703,201600,12787962900,90400,90400,90400,90400,0
20240703,201500,12787962900,90400,90400,90400,90400,0
20240703,201400,12787962900,90400,90400,90400,90400,0
20240703,201300,12787962900,90400,90400,90400,90400,0
20240703,201200,12787962900,90400,90400,90400,90400,0
20240703,201100,12787962900,90400,90400,90400,90400,0
20240703,201000,12787962900,90400,90400,90400,90400,0
20240703,200900,12787962900,90400,90400,90400,90400,4282
20240703,200800,12787962900,90400,90400,90400,90400,0
20240703,200700,12787962900,90400,90400,90400,90400,0
20240703,200600,12787962900,90400,90400,90400,90400,0
20240703,200500,12787962900,90400,90400,90400,90400,0
20240703,200400,12787962900,90400,90400,90400,90400,0
20240703,200300,12787962900,90400,90400,90400,90400,0
20240703,200200,12787962900,90400,90400,90400,90400,0
20240703,200100,12787962900,90400,90400,90400,90400,0
20240703,200000,12787962900,90400,90400,90400,90400,0
20240703,195900,12787962900,90400,90400,90400,90400,0
20240703,195800,12787962900,90400,90400,90400,90400,0
20240703,195700,12787962900,90400,90400,90400,90400,0
20240703,195600,12787962900,90400,90400,90400,90400,0
20240703,195500,12787962900,90400,90400,90400,90400,0
20240703,195400,12787962900,90400,90400,90400,90400,0
20240703,195300,12787962900,90400,90400,90400,90400,0
20240703,195200,12787962900,90400,90400,90400,90400,0
20240703,195100,12787962900,90400,90400,90400,90400,0
20240703,195000,12787962900,90400,90400,90400,90400,0
20240703,194900,12787962900,90400,90400,90400,90400,0
20240703,194800,12787962900,90400,90400,90400,90400,0
20240703,194700,12787962900,90400,90400,90400,90400,0
20240703,194600,12787962900,90400,90400,90400,90400,0
20240703,194500,12787962900,90400,90400,90400,90400,0
20240703,194400,12787962900,90400,90400,90400,90400,0
20240703,194300,12787962900,90400,90400,90400,90400,0
20240703,194200,12787962900,90400,90400,90400,90400,0
20240703,194100,12787962900,90400,90400,90400,90400,0
20240703,194000,12787962900,90400,90400,90400,90400,0
20240703,193900,12787962900,90400,90400,90400,90400,4282
20240703,193800,12787962900,90400,90400,90400,90400,0
20240703,193700,12787962900,90400,90400,90400,90400,0
20240703,193600,12787962900,90400,90400,90400,90400,0
20240703,193500,12787962900,90400,90400,90400,90400,0
20240703,193400,12787962900,90400,90400,90400,90400,0
20240703,193300,12787962900,90400,90400,90400,90400,0
20240703,193200,12787962900,90400,90400,90400,90400,0
20240703,193100,12787962900,90400,90400,90400,90400,0
20240703,193000,12787962900,90400,90400,90400,90400,0
20240703,192900,12787962900,90400,90400,90400,90400,0
20240703,192800,12787962900,90400,90400,90400,90400,0
20240703,192700,12787962900,90400,90400,90400,90400,0
20240703,192600,12787962900,90400,90400,90400,90400,0
20240703,192500,12787962900,90400,90400,90400,90400,0
20240703,192400,12787962900,90400,90400,90400,90400,0
20240703,192300,12787962900,90400,90400,90400,90400,0
20240703,192200,12787962900,90400,90400,90400,90400,0
20240703,192100,12787962900,90400,90400,90400,90400,0
20240703,192000,12787962900,90400,90400,90400,90400,0
20240703,191900,12787962900,90400,90400,90400,90400,0
20240703,191800,12787962900,90400,90400,90400,90400,0
20240703,191700,12787962900,90400,90400,90400,90400,0
20240703,191600,12787962900,90400,90400,90400,90400,0
20240703,191500,12787962900,90400,90400,90400,90400,0
20240703,191400,12787962900,90400,90400,90400,90400,0
20240703,191300,12787962900,90400,90400,90400,90400,0
20240703,191200,12787962900,90400,90400,90400,90400,0
20240703,191100,12787962900,90400,90400,90400,90400,0
20240703,191000,12787962900,90400,90400,90400,90400,0
20240703,190900,12787962900,90400,90400,90400,90400,4282
20240703,190800,12787962900,90400,90400,90400,90400,0
20240703,190700,12787962900,90400,90400,90400,90400,0
20240703,190600,12787962900,90400,90400,90400,90400,0
20240703,190500,12787962900,90400,90400,90400,90400,0
20240703,190400,12787962900,90400,90400,90400,90400,0
20240703,190300,12787962900,90400,90400,90400,90400,0
20240703,190200,12787962900,90400,90400,90400,90400,0
20240703,190100,12787962900,90400,90400,90400,90400,0
20240703,190000,12787962900,90400,90400,90400,90400,0
20240703,185900,12787962900,90400,90400,90400,90400,0
20240703,185800,12787962900,90400,90400,90400,90400,0
20240703,185700,12787962900,90400,90400,90400,90400,0
20240703,185600,12787962900,90400,90400,90400,90400,0
20240703,185500,12787962900,90400,90400,90400,90400,0
20240703,185400,12787962900,90400,90400,90400,90400,0
20240703,185300,12787962900,90400,90400,90400,90400,0
20240703,185200,12787962900,90400,90400,90400,90400,0
20240703,185100,12787962900,90400,90400,90400,90400,0
20240703,185000,12787962900,90400,90400,90400,90400,0
20240703,184900,12787962900,90400,90400,90400,90400,0
20240703,184800,12787962900,90400,90400,90400,90400,0
20240703,184700,12787962900,90400,90400,90400,90400,0
20240703,184600,12787962900,90400,90400,90400,90400,0
20240703,184500,12787962900,90400,90400,90400,90400,0
20240703,184400,12787962900,90400,90400,90400,90400,0
20240703,184300,12787962900,90400,90400,90400,90400,0
20240703,184200,12787962900,90400,90400,90400,90400,0
20240703,184100,12787962900,90400,90400,90400,90400,0
20240703,184000,12787962900,90400,90400,90400,90400,0
20240703,183900,12787962900,90400,90400,90400,90400,4282
20240703,183800,12787962900,90400,90400,90400,90400,0
20240703,183700,12787962900,90400,90400,90400,90400,0
20240703,183600,12787962900,90400,90400,90400,90400,0
20240703,183500,12787962900,90400,90400,90400,90400,0
20240703,183400,12787962900,90400,90400,90400,90400,0
20240703,183300,12787962900,90400,90400,90400,90400,0
20240703,183200,12787962900,90400,90400,90400,90400,0
20240703,183100,12787962900,90400,90400,90400,90400,0
20240703,183000,12787962900,90400,90400,90400,90400,0
20240703,182900,12787962900,90400,90400,90400,90400,0
20240703,182800,12787962900,90400,90400,90400,90400,0
20240703,182700,12787962900,90400,90400,90400,90400,0
20240703,182600,12787962900,90400,90400,90400,90400,0
20240703,182500,12787962900,90400,90400,90400,90400,0
20240703,182400,12787962900,90400,90400,90400,90400,0
20240703,182300,12787962900,90400,90400,90400,90400,0
20240703,182200,12787962900,90400,90400,90400,90400,0
20240703,182100,12787962900,90400,90400,90400,90400,0
20240703,182000,12787962900,90400,90400,90400,90400,0
20240703,181900,12787962900,90400,90400,90400,90400,0
20240703,181800,12787962900,90400,90400,90400,90400,0
20240703,181700,12787962900,90400,90400,90400,90400,0
20240703,181600,12787962900,90400,90400,90400,90400,0
20240703,181500,12787962900,90400,90400,90400,90400,0
20240703,181400,12787962900,90400,90400,90400,90400,0
20240703,181300,12787962900,90400,90400,90400,90400,0
20240703,181200,12787962900,90400,90400,90400,90400,0
20240703,181100,12787962900,90400,90400,90400,90400,0
20240703,181000,12787962900,90400,90400,90400,90400,0
20240703,180900,12787962900,90400,90400,90400,90400,4282
20240703,180800,12787962900,90400,90400,90400,90400,0
20240703,180700,12787962900,90400,90400,90400,90400,0
20240703,180600,12787962900,90400,90400,90400,90400,0
20240703,180500,12787962900,90400,90400,90400,90400,0
20240703,180400,12787962900,90400,90400,90400,90400,0
20240703,180300,12787962900,90400,90400,90400,90400,0
20240703,180200,12787962900,90400,90400,90400,90400,0
20240703,180100,12787962900,90400,90400,90400,90400,0
20240703,180000,12787962900,90400,90400,90400,90400,0
20240703,175900,12787962900,90400,90400,90400,90400,0
20240703,175800,12787962900,90400,90400,90400,90400,0
20240703,175700,12787962900,90400,90400,90400,90400,0
20240703,175600,12787962900,90400,90400,90400,90400,0
20240703,175500,12787962900,90400,90400,90400,90400,0
20240703,175400,12787962900,90400,90400,90400,90400,0
20240703,175300,12787962900,90400,90400,90400,90400,0
20240703,175200,12787962900,90400,90400,90400,90400,0
20240703,175100,12787962900,90400,90400,90400,90400,0
20240703,175000,12787962900,90400,90400,90400,90400,0
20240703,174900,12787962900,90400,90400,90400,90400,0
20240703,174800,12787962900,90400,90400,90400,90400,0
20240703,174700,12787962900,90400,90400,90400,90400,0
20240703,174600,12787962900,90400,90400,90400,90400,0
20240703,174500,12787962900,90400,90400,90400,90400,0
20240703,174400,12787962900,90400,90400,90400,90400,0
20240703,174300,12787962900,90400,90400,90400,90400,0
20240703,174200,12787962900,90400,90400,90400,90400,0
20240703,174100,12787962900,90400,90400,90400,90400,0
20240703,174000,12787962900,90400,90400,90400,90400,0
20240703,173900,12787962900,90400,90400,90400,90400,4282
20240703,173800,12787962900,90400,90400,90400,90400,0
20240703,173700,12787962900,90400,90400,90400,90400,0
20240703,173600,12787962900,90400,90400,90400,90400,0
20240703,173500,12787962900,90400,90400,90400,90400,0
20240703,173400,12787962900,90400,90400,90400,90400,0
20240703,173300,12787962900,90400,90400,90400,90400,0
20240703,173200,12787962900,90400,90400,90400,90400,0
20240703,173100,12787962900,90400,90400,90400,90400,0
20240703,173000,12787962900,90400,90400,90400,90400,0
20240703,172900,12787962900,90400,90400,90400,90400,0
20240703,172800,12787962900,90400,90400,90400,90400,0
20240703,172700,12787962900,90400,90400,90400,90400,0
20240703,172600,12787962900,90400,90400,90400,90400,0
20240703,172500,12787962900,90400,90400,90400,90400,0
20240703,172400,12787962900,90400,90400,90400,90400,0
20240703,172300,12787962900,90400,90400,90400,90400,0
20240703,172200,12787962900,90400,90400,90400,90400,0
20240703,172100,12787962900,90400,90400,90400,90400,0
20240703,172000,12787962900,90400,90400,90400,90400,0
20240703,171900,12787962900,90400,90400,90400,90400,0
20240703,171800,12787962900,90400,90400,90400,90400,0
20240703,171700,12787962900,90400,90400,90400,90400,0
20240703,171600,12787962900,90400,90400,90400,90400,0
20240703,171500,12787962900,90400,90400,90400,90400,0
20240703,171400,12787962900,90400,90400,90400,90400,0
20240703,171300,12787962900,90400,90400,90400,90400,0
20240703,171200,12787962900,90400,90400,90400,90400,0
20240703,171100,12787962900,90400,90400,90400,90400,0
20240703,171000,12787962900,90400,90400,90400,90400,0
20240703,170900,12787962900,90400,90400,90400,90400,4282
20240703,170800,12787962900,90400,90400,90400,90400,0
20240703,170700,12787962900,90400,90400,90400,90400,0
20240703,170600,12787962900,90400,90400,90400,90400,0
20240703,170500,12787962900,90400,90400,90400,90400,0
20240703,170400,12787962900,90400,90400,90400,90400,0
20240703,170300,12787962900,90400,90400,90400,90400,0
20240703,170200,12787962900,90400,90400,90400,90400,0
20240703,170100,12787962900,90400,90400,90400,90400,0
20240703,170000,12787962900,90400,90400,90400,90400,0
20240703,165900,12787962900,90400,90400,90400,90400,0
20240703,165800,12787962900,90400,90400,90400,90400,0
20240703,165700,12787962900,90400,90400,90400,90400,0
20240703,165600,12787962900,90400,90400,90400,90400,0
20240703,165500,12787962900,90400,90400,90400,90400,0
20240703,165400,12787962900,90400,90400,90400,90400,0
20240703,165300,12787962900,90400,90400,90400,90400,0
20240703,165200,12787962900,90400,90400,90400,90400,0
20240703,165100,12787962900,90400,90400,90400,90400,0
20240703,165000,12787962900,90400,90400,90400,90400,0
20240703,164900,12787962900,90400,90400,90400,90400,0
20240703,164800,12787962900,90400,90400,90400,90400,0
20240703,164700,12787962900,90400,90400,90400,90400,0
20240703,164600,12787962900,90400,90400,90400,90400,0
20240703,164500,12787962900,90400,90400,90400,90400,0
20240703,164400,12787962900,90400,90400,90400,90400,0
20240703,164300,12787962900,90400,90400,90400,90400,0
20240703,164200,12787962900,90400,90400,90400,90400,0
20240703,164100,12787962900,90400,90400,90400,90400,0
20240703,164000,12787962900,90400,90400,90400,90400,0
20240703,163900,12787962900,90400,90400,90400,90400,4282
20240703,163800,12787962900,90400,90400,90400,90400,0
20240703,163700,12787962900,90400,90400,90400,90400,0
20240703,163600,12787962900,90400,90400,90400,90400,0
20240703,163500,12787962900,90400,90400,90400,90400,0
20240703,163400,12787962900,90400,90400,90400,90400,0
20240703,163300,12787962900,90400,90400,90400,90400,0
20240703,163200,12787962900,90400,90400,90400,90400,0
20240703,163100,12787962900,90400,90400,90400,90400,0
20240703,163000,12787962900,90400,90400,90400,90400,0
20240703,162900,12787962900,90400,90400,90400,90400,0
20240703,162800,12787962900,90400,90400,90400,90400,0
20240703,162700,12787962900,90400,90400,90400,90400,0
20240703,162600,12787962900,90400,90400,90400,90400,0
20240703,162500,12787962900,90400,90400,90400,90400,0
20240703,162400,12787962900,90400,90400,90400,90400,0
20240703,162300,12787962900,90400,90400,90400,90400,0
20240703,162200,12787962900,90400,90400,90400,90400,0
20240703,162100,12787962900,90400,90400,90400,90400,0
20240703,162000,12787962900,90400,90400,90400,90400,0
20240703,161900,12787962900,90400,90400,90400,90400,0
20240703,161800,12787962900,90400,90400,90400,90400,0
20240703,161700,12787962900,90400,90400,90400,90400,0
20240703,161600,12787962900,90400,90400,90400,90400,0
20240703,161500,12787962900,90400,90400,90400,90400,0
20240703,161400,12787962900,90400,90400,90400,90400,0
20240703,161300,12787962900,90400,90400,90400,90400,0
20240703,161200,12787962900,90400,90400,90400,90400,0
20240703,161100,12787962900,90400,90400,90400,90400,0
20240703,161000,12787962900,90400,90400,90400,90400,0
20240703,160900,12787962900,90400,90400,90400,90400,4282
20240703,160800,12787962900,90400,90400,90400,90400,0
20240703,160700,12787962900,90400,90400,90400,90400,0
20240703,160600,12787962900,90400,90400,90400,90400,0
20240703,160500,12787962900,90400,90400,90400,90400,0
20240703,160400,12787962900,90400,90400,90400,90400,0
20240703,160300,12787962900,90400,90400,90400,90400,0
20240703,160200,12787962900,90400,90400,90400,90400,0
20240703,160100,12787962900,90400,90400,90400,90400,0
20240703,160000,12787962900,90400,90400,90400,90400,0
20240703,155900,12787962900,90400,90400,90400,90400,0
20240703,155800,12787962900,90400,90400,90400,90400,0
20240703,155700,12787962900,90400,90400,90400,90400,0
20240703,155600,12787962900,90400,90400,90400,90400,0
20240703,155500,12787962900,90400,90400,90400,90400,0
20240703,155400,12787962900,90400,90400,90400,90400,0
20240703,155300,12787962900,90400,90400,90400,90400,0
20240703,155200,12787962900,90400,90400,90400,90400,0
20240703,155100,12787962900,90400,90400,90400,90400,0
20240703,155000,12787962900,90400,90400,90400,90400,0
20240703,154900,12787962900,90400,90400,90400,90400,0
20240703,154800,12787962900,90400,90400,90400,90400,0
20240703,154700,12787962900,90400,90400,90400,90400,0
20240703,154600,12787962900,90400,90400,90400,90400,0
20240703,154500,12787962900,90400,90400,90400,90400,0
20240703,154400,12787962900,90400,90400,90400,90400,0
20240703,154300,12787962900,90400,90400,90400,90400,0
20240703,154200,12787962900,90400,90400,90400,90400,0
20240703,154100,12787962900,90400,90400,90400,90400,0
20240703,154000,12787962900,90400,90400,90400,90400,0
20240703,153900,12787962900,90400,90400,90400,90400,4282
20240703,153800,12787962900,90400,90400,90400,90400,0
20240703,153700,12787962900,90400,90400,90400,90400,0
20240703,153600,12787962900,90400,90400,90400,90400,0
20240703,153500,12787962900,90400,90400,90400,90400,0
20240703,153400,12787962900,90400,90400,90400,90400,0
20240703,153300,12787962900,90400,90400,90400,90400,0
20240703,153200,12787962900,90400,90400,90400,90400,0
20240703,153100,12787962900,90400,90400,90400,90400,0
20240703,153000,12787962900,90400,90400,90400,90400,4282
20240703,152900,12400870100,90600,90600,90600,90600,0
20240703,152800,12400870100,90600,90600,90600,90600,0
20240703,152700,12400870100,90600,90600,90600,90600,0
20240703,152600,12400870100,90600,90600,90600,90600,0
20240703,152500,12400870100,90600,90600,90600,90600,0
20240703,152400,12400870100,90600,90600,90600,90600,0
20240703,152300,12400870100,90600,90600,90600,90600,0
20240703,152200,12400870100,90600,90600,90600,90600,0
20240703,152100,12400870100,90600,90600,90600,90600,0
20240703,152000,12400870100,90600,90600,90600,90600,0
20240703,151900,12400870100,90600,90500,90600,90500,584
20240703,151800,12347969500,90600,90600,90600,90500,137
20240703,151700,12335561900,90600,90500,90600,90400,713
20240703,151600,12271050300,90400,90500,90500,90400,937
20240703,151500,12186312700,90500,90500,90500,90400,693
20240703,151400,12123615100,90500,90500,90500,90400,193
20240703,151300,12106159000,90500,90500,90500,90400,643
20240703,151200,12048005000,90500,90500,90500,90400,357
20240703,151100,12015710000,90500,90500,90500,90400,361
20240703,151000,11983060000,90500,90400,90500,90400,343
20240703,150900,11952035700,90500,90500,90500,90400,191
20240703,150800,11934758400,90500,90500,90500,90400,400
20240703,150700,11898574900,90400,90500,90500,90400,177
20240703,150600,11882564500,90500,90500,90500,90400,268
20240703,150500,11858328000,90500,90500,90500,90400,524
20240703,150400,11810951800,90500,90500,90500,90400,458
20240703,150300,11769538300,90500,90500,90500,90400,412
20240703,150200,11732288900,90400,90500,90500,90400,189
20240703,150100,11715191600,90500,90500,90500,90400,245
20240703,150000,11693026200,90400,90400,90500,90400,244
20240703,145900,11670954100,90500,90500,90500,90400,296
20240703,145800,11644179700,90500,90400,90500,90400,323
20240703,145700,11614963400,90400,90500,90500,90400,185
20240703,145600,11598230000,90500,90400,90500,90400,1358
20240703,145500,11475345700,90400,90400,90500,90400,178
20240703,145400,11459248800,90500,90500,90500,90400,295
20240703,145300,11432566200,90500,90500,90500,90400,170
20240703,145200,11417190300,90400,90500,90500,90400,213
20240703,145100,11397928900,90500,90400,90500,90400,438
20240703,145000,11358320700,90400,90400,90500,90400,673
20240703,144900,11297430100,90400,90500,90500,90400,382
20240703,144800,11262888200,90500,90500,90500,90400,189
20240703,144700,11245801100,90400,90500,90500,90400,387
20240703,144600,11210804300,90500,90500,90500,90400,365
20240703,144500,11177789200,90500,90400,90500,90400,401
20240703,144400,11141530400,90500,90500,90500,90400,506
20240703,144300,11095753700,90400,90500,90500,90400,301
20240703,144200,11068521400,90500,90500,90500,90400,252
20240703,144100,11045735700,90500,90500,90500,90400,203
20240703,144000,11027375300,90400,90400,90500,90400,404
20240703,143900,10990841300,90500,90500,90500,90400,281
20240703,143800,10965424000,90500,90500,90500,90400,138
20240703,143700,10952944300,90500,90500,90500,90400,208
20240703,143600,10934133900,90500,90500,90500,90400,288
20240703,143500,10908090700,90500,90400,90500,90400,212
20240703,143400,10888923100,90500,90400,90500,90400,186
20240703,143300,10872097900,90500,90500,90500,90400,163
20240703,143200,10857355800,90500,90400,90500,90400,181
20240703,143100,10840989200,90400,90400,90500,90400,272
20240703,143000,10816381800,90500,90400,90500,90400,207
20240703,142900,10797663400,90500,90400,90500,90400,145
20240703,142800,10784544100,90500,90500,90500,90400,438
20240703,142700,10744920500,90500,90400,90500,90400,449
20240703,142600,10704320300,90500,90400,90500,90400,158
20240703,142500,10690028200,90500,90400,90500,90400,437
20240703,142400,10650520600,90500,90500,90500,90400,235
20240703,142300,10629262100,90500,90500,90500,90400,212
20240703,142200,10610092300,90500,90400,90500,90400,218
20240703,142100,10590378700,90400,90500,90500,90400,188
20240703,142000,10573372700,90400,90400,90500,90400,212
20240703,141900,10554202900,90400,90500,90500,90400,170
20240703,141800,10538821800,90400,90400,90500,90400,256
20240703,141700,10515673300,90400,90500,90500,90400,1338
20240703,141600,10394599000,90500,90500,90500,90400,201
20240703,141500,10376422400,90500,90400,90500,90400,393
20240703,141400,10340886600,90400,90400,90500,90400,154
20240703,141300,10326958200,90500,90400,90500,90400,160
20240703,141200,10312488500,90500,90500,90500,90400,136
20240703,141100,10300189800,90500,90400,90500,90400,238
20240703,141000,10278667200,90500,90400,90500,90400,369
20240703,140900,10245302300,90400,90400,90500,90400,282
20240703,140800,10219800800,90400,90500,90500,90400,121
20240703,140700,10208856300,90500,90500,90500,90400,201
20240703,140600,10190678800,90400,90500,90500,90400,163
20240703,140500,10175936400,90500,90400,90500,90400,179
20240703,140400,10159750700,90500,90500,90500,90400,116
20240703,140300,10149259600,90400,90500,90500,90400,299
20240703,140200,10122210900,90400,90500,90500,90400,223
20240703,140100,10102044600,90500,90500,90500,90400,150
20240703,140000,10088477300,90400,90400,90500,90400,316
20240703,135900,10059906500,90500,90400,90500,90400,217
20240703,135800,10040285800,90500,90400,90500,90400,180
20240703,135700,10024005900,90400,90400,90500,90400,213
20240703,135600,10004750400,90500,90400,90500,90400,210
20240703,135500,9985761100,90500,90500,90500,90400,355
20240703,135400,9953642300,90500,90500,90500,90400,320
20240703,135300,9924694700,90400,90400,90500,90400,348
20240703,135200,9893213600,90400,90500,90500,90400,49
20240703,135100,9888782200,90400,90500,90500,90400,455
20240703,135000,9847646300,90400,90400,90500,90400,167
20240703,134900,9832543300,90400,90500,90500,90400,227
20240703,134800,9812017200,90500,90400,90500,90400,220
20240703,134700,9792117700,90400,90400,90500,90400,457
20240703,134600,9750804100,90500,90500,90500,90400,232
20240703,134500,9729822400,90500,90400,90500,90400,269
20240703,134400,9705499300,90400,90500,90500,90400,248
20240703,134300,9683072800,90500,90400,90500,90400,193
20240703,134200,9665614300,90500,90500,90500,90400,165
20240703,134100,9650694200,90400,90500,90500,90400,151
20240703,134000,9637037200,90400,90400,90500,90400,205
20240703,133900,9618499000,90400,90400,90500,90400,206
20240703,133800,9599874400,90400,90500,90500,90400,210
20240703,133700,9580876600,90500,90400,90500,90400,214
20240703,133600,9561519000,90400,90500,90500,90400,147
20240703,133500,9548226600,90400,90400,90500,90400,200
20240703,133400,9530139900,90500,90400,90500,90400,157
20240703,133300,9515946200,90500,90400,90500,90400,251
20240703,133200,9493246100,90400,90400,90500,90400,332
20240703,133100,9463228000,90400,90500,90500,90400,141
20240703,133000,9450478000,90400,90400,90500,90400,2982
20240703,132900,9180897400,90500,90500,90500,90400,102
20240703,132800,9171673100,90500,90500,90600,90500,195
20240703,132700,9154018700,90500,90500,90600,90500,127
20240703,132600,9142523400,90500,90500,90600,90500,101
20240703,132500,9133379700,90500,90500,90600,90400,229
20240703,132400,9112649000,90600,90500,90600,90400,292
20240703,132300,9086228700,90400,90500,90500,90400,190
20240703,132200,9069046200,90400,90500,90500,90400,123
20240703,132100,9057923300,90400,90500,90600,90400,183
20240703,132000,9041362200,90400,90500,90600,90400,471
20240703,131900,8998739500,90400,90500,90500,90400,162
20240703,131800,8984091200,90400,90500,90500,90400,181
20240703,131700,8967722700,90500,90500,90500,90400,172
20240703,131600,8952166400,90500,90400,90500,90400,195
20240703,131500,8934534300,90500,90400,90600,90400,146
20240703,131400,8921323700,90400,90500,90500,90400,257
20240703,131300,8898079800,90500,90500,90500,90400,337
20240703,131200,8867595300,90400,90400,90500,90300,1504
20240703,131100,8731627800,90300,90300,90400,90300,429
20240703,131000,8692888200,90300,90300,90400,90300,139
20240703,130900,8680329000,90400,90400,90400,90300,309
20240703,130800,8652409400,90400,90300,90400,90300,124
20240703,130700,8641211200,90300,90400,90400,90300,334
20240703,130600,8611030400,90300,90400,90400,90300,231
20240703,130500,8590159700,90400,90400,90400,90300,286
20240703,130400,8564305800,90400,90300,90400,90300,376
20240703,130300,8530342600,90300,90300,90400,90300,109
20240703,130200,8520497700,90400,90300,90400,90300,170
20240703,130100,8505139700,90300,90400,90400,90300,113
20240703,130000,8494933900,90300,90300,90400,90300,130
20240703,125900,8483188300,90300,90300,90400,90300,116
20240703,125800,8472709800,90300,90300,90400,90300,119
20240703,125700,8461961700,90300,90300,90400,90300,166
20240703,125600,8446963300,90300,90400,90400,90300,248
20240703,125500,8424565900,90300,90400,90400,90300,117
20240703,125400,8413991500,90400,90300,90400,90300,148
20240703,125300,8400624000,90300,90400,90400,90300,80
20240703,125200,8393398600,90300,90400,90400,90300,315
20240703,125100,8364934700,90300,90400,90400,90300,103
20240703,125000,8355630500,90300,90300,90400,90300,194
20240703,124900,8338102700,90400,90400,90400,90300,135
20240703,124800,8325909200,90400,90300,90400,90300,421
20240703,124700,8287858300,90300,90300,90400,90300,1079
20240703,124600,8190407700,90400,90400,90400,90300,119
20240703,124500,8179656600,90300,90400,90400,90300,169
20240703,124400,8164385600,90300,90300,90400,90300,129
20240703,124300,8152736700,90300,90300,90400,90300,74
20240703,124200,8146053700,90400,90400,90400,90300,408
20240703,124100,8109190400,90300,90400,90400,90300,138
20240703,124000,8096725500,90300,90400,90400,90300,99
20240703,123900,8087782600,90400,90400,90400,90300,106
20240703,123800,8078202300,90300,90300,90400,90300,135
20240703,123700,8066008500,90400,90300,90400,90300,178
20240703,123600,8049923900,90300,90300,90400,90300,283
20240703,123500,8024368700,90400,90400,90400,90300,477
20240703,123400,7981266400,90400,90400,90400,90300,62
20240703,123300,7975664100,90400,90300,90400,90300,190
20240703,123200,7958496800,90400,90300,90400,90300,186
20240703,123100,7941690900,90300,90300,90400,90300,93
20240703,123000,7933292100,90300,90400,90400,90300,132
20240703,122900,7921369200,90300,90300,90400,90300,178
20240703,122800,7905289200,90400,90400,90400,90300,59
20240703,122700,7899958600,90300,90400,90400,90300,165
20240703,122600,7885049100,90300,90400,90400,90300,78
20240703,122500,7878004200,90300,90400,90400,90300,2201
20240703,122400,7679249800,90400,90300,90400,90300,140
20240703,122300,7666601300,90400,90300,90400,90300,83
20240703,122200,7659101000,90300,90300,90400,90300,198
20240703,122100,7641211600,90400,90300,90500,90300,45
20240703,122000,7637144700,90500,90400,90500,90300,127
20240703,121900,7625668100,90400,90400,90400,90300,102
20240703,121800,7616448400,90300,90400,90500,90300,49
20240703,121700,7612016400,90400,90400,90400,90300,207
20240703,121600,7593313600,90300,90400,90400,90300,105
20240703,121500,7583828100,90400,90300,90400,90300,104
20240703,121400,7574434300,90400,90400,90400,90300,232
20240703,121300,7553470400,90400,90400,90400,90300,485
20240703,121200,7509663100,90400,90500,90500,90400,149
20240703,121100,7496187100,90500,90400,90500,90400,97
20240703,121000,7487414900,90400,90400,90500,90400,73
20240703,120900,7480814800,90500,90300,90500,90300,194
20240703,120800,7463286100,90400,90300,90400,90300,179
20240703,120700,7447111300,90300,90400,90400,90300,46
20240703,120600,7442953400,90300,90300,90400,90300,474
20240703,120500,7400122500,90300,90300,90400,90300,105
20240703,120400,7390637400,90400,90300,90400,90300,150
20240703,120300,7377085300,90400,90300,90400,90300,141
20240703,120200,7364349400,90300,90400,90400,90300,370
20240703,120100,7330906800,90300,90300,90400,90300,371
20240703,120000,7297383700,90300,90400,90400,90300,133
20240703,115900,7285368300,90300,90400,90400,90300,131
20240703,115800,7273532700,90400,90300,90400,90300,170
20240703,115700,7258174400,90300,90400,90400,90300,26
20240703,115600,7255824600,90300,90300,90400,90300,277
20240703,115500,7230801500,90300,90300,90400,90300,104
20240703,115400,7221408900,90400,90300,90400,90300,189
20240703,115300,7204332700,90400,90300,90400,90300,139
20240703,115200,7191778200,90300,90400,90400,90300,792
20240703,115100,7120189000,90300,90300,90400,90300,168
20240703,115000,7105009300,90400,90400,90400,90300,313
20240703,114900,7076722600,90300,90300,90400,90300,235
20240703,114800,7055492900,90300,90300,90400,90300,224
20240703,114700,7035261000,90400,90400,90400,90300,94
20240703,114600,7026771700,90400,90400,90500,90300,440
20240703,114500,6986996100,90400,90400,90500,90400,150
20240703,114400,6973435100,90400,90500,90500,90400,174
20240703,114300,6957696600,90400,90500,90500,90400,98
20240703,114200,6948835400,90500,90400,90500,90300,100
20240703,114100,6939797300,90500,90300,90500,90300,463
20240703,114000,6897956000,90400,90300,90400,90300,72
20240703,113900,6891453600,90300,90300,90400,90300,172
20240703,113800,6875914300,90400,90200,90400,90200,109
20240703,113700,6866069600,90300,90200,90300,90200,210
20240703,113600,6847113800,90300,90200,90300,90200,94
20240703,113500,6838628200,90200,90300,90300,90200,591
20240703,113400,6785282400,90300,90300,90400,90300,145
20240703,113300,6772182500,90300,90400,90400,90300,103
20240703,113200,6762878100,90400,90300,90400,90300,376
20240703,113100,6728920800,90400,90300,90400,90300,610
20240703,113000,6673829700,90400,90400,90400,90300,84
20240703,112900,6666242700,90400,90400,90400,90300,159
20240703,112800,6651876600,90400,90400,90400,90300,199
20240703,112700,6633902700,90300,90300,90400,90300,199
20240703,112600,6615929500,90300,90300,90400,90300,211
20240703,112500,6596866700,90300,90400,90400,90300,116
20240703,112400,6586382700,90300,90500,90500,90300,33
20240703,112300,6583399400,90500,90500,90500,90400,504
20240703,112200,6537830600,90500,90400,90500,90400,126
20240703,112100,6526437000,90400,90500,90500,90300,66
20240703,112000,6520469500,90500,90500,90500,90400,93
20240703,111900,6512058600,90400,90500,90500,90400,82
20240703,111800,6504645100,90500,90500,90500,90400,129
20240703,111700,6492977000,90500,90500,90500,90300,119
20240703,111600,6482222100,90400,90500,90500,90300,118
20240703,111500,6471557200,90400,90300,90500,90300,255
20240703,111400,6448504300,90300,90300,90400,90300,389
20240703,111300,6413347000,90300,90300,90400,90300,288
20240703,111200,6387318500,90300,90400,90400,90300,101
20240703,111100,6378197000,90400,90400,90400,90300,126
20240703,111000,6366814200,90400,90400,90400,90300,144
20240703,110900,6353804700,90300,90200,90400,90200,1492
20240703,110800,6219076500,90200,90300,90300,90200,57
20240703,110700,6213929700,90200,90300,90300,90200,327
20240703,110600,6184415900,90300,90300,90300,90200,122
20240703,110500,6173401700,90300,90300,90300,90200,213
20240703,110400,6154178100,90200,90200,90200,90200,45
20240703,110300,6150119100,90300,90300,90300,90200,147
20240703,110200,6136855300,90300,90200,90300,90200,114
20240703,110100,6126570200,90200,90200,90300,90200,130
20240703,110000,6114840900,90300,90300,90300,90200,199
20240703,105900,6096883600,90300,90300,90300,90200,146
20240703,105800,6083704500,90300,90300,90300,90200,35
20240703,105700,6080546700,90300,90200,90300,90200,111
20240703,105600,6070529700,90300,90300,90300,90200,2620
20240703,105500,5834203600,90200,90200,90300,90200,152
20240703,105400,5820487500,90300,90200,90300,90200,259
20240703,105300,5797104100,90200,90300,90300,90200,91
20240703,105200,5788889200,90300,90100,90300,90100,1008
20240703,105100,5697958700,90200,90300,90300,90100,5517
20240703,105000,5200349400,90200,90300,90300,90200,496
20240703,104900,5155572900,90200,90300,90300,90200,75
20240703,104800,5148800700,90300,90300,90300,90200,308
20240703,104700,5120990100,90300,90300,90300,90200,496
20240703,104600,5076204200,90300,90300,90300,90200,300
20240703,104500,5049116600,90300,90300,90300,90200,93
20240703,104400,5040722400,90200,90300,90300,90200,126
20240703,104300,5029346500,90300,90200,90300,90200,207
20240703,104200,5010654700,90300,90200,90300,90200,154
20240703,104100,4996762000,90200,90200,90300,90100,2445
20240703,104000,4776214300,90200,90200,90200,90100,228
20240703,103900,4755663900,90200,90200,90200,90100,1418
20240703,103800,4627784400,90200,90200,90300,90200,31
20240703,103700,4624986800,90200,90200,90300,90200,214
20240703,103600,4605678100,90200,90200,90300,90100,494
20240703,103500,4561113100,90200,90200,90300,90200,335
20240703,103400,4530894900,90200,90200,90300,90200,68
20240703,103300,4524760200,90200,90200,90300,90100,1004
20240703,103200,4434240000,90200,90200,90300,90100,1637
20240703,103100,4286584900,90200,90300,90300,90200,1083
20240703,103000,4188884500,90300,90300,90300,90200,75
20240703,102900,4182114500,90300,90300,90300,90200,2539
20240703,102800,3952844400,90300,90400,90400,90300,99
20240703,102700,3943900400,90400,90400,90400,90300,899
20240703,102600,3862640700,90400,90400,90500,90400,632
20240703,102500,3805507800,90400,90600,90600,90400,1380
20240703,102400,3680632800,90500,90600,90700,90500,3653
20240703,102300,3349767200,90600,90600,90700,90600,29
20240703,102200,3347139000,90600,90700,90700,90600,902
20240703,102100,3265414500,90600,90700,90700,90600,158
20240703,102000,3251098800,90700,90700,90700,90600,86
20240703,101900,3243300700,90700,90700,90700,90600,670
20240703,101800,3182545400,90600,90600,90700,90600,516
20240703,101700,3135794900,90600,90600,90700,90600,55
20240703,101600,3130811500,90700,90600,90700,90600,93
20240703,101500,3122381800,90700,90600,90700,90600,47
20240703,101400,3118121300,90600,90600,90700,90600,701
20240703,101300,3054609000,90700,90600,90700,90600,47
20240703,101200,3050350500,90700,90700,90700,90600,2114
20240703,101100,2858820200,90600,90700,90700,90600,1500
20240703,101000,2722786600,90700,90700,90700,90600,162
20240703,100900,2708099200,90600,90700,90800,90600,762
20240703,100800,2638990500,90700,90800,90800,90600,2464
20240703,100700,2415543800,90800,90800,90800,90700,327
20240703,100600,2385883200,90800,90800,90800,90700,108
20240703,100500,2376079000,90800,90900,90900,90800,162
20240703,100400,2361367700,90900,90800,90900,90700,885
20240703,100300,2281009800,90800,90900,90900,90800,289
20240703,100200,2254765000,90900,90800,90900,90800,44
20240703,100100,2250767700,90800,90900,90900,90800,207
20240703,100000,2231959600,90800,90900,90900,90800,328
20240703,095900,2202165200,90900,90800,90900,90800,210
20240703,095800,2183092600,90800,90900,90900,90800,210
20240703,095700,2164023400,90900,90900,90900,90800,201
20240703,095600,2145772000,90900,90900,90900,90800,275
20240703,095500,2120800600,90900,91000,91000,90900,49
20240703,095400,2116346400,90900,91000,91000,90900,351
20240703,095300,2084439500,90900,90900,91000,90900,73
20240703,095200,2077800500,90900,91000,91000,90900,240
20240703,095100,2055974000,91000,91000,91100,90900,638
20240703,095000,1997921500,90900,90900,91000,90900,599
20240703,094900,1943463300,91000,90900,91000,90900,97
20240703,094800,1934640800,90900,91000,91000,90900,285
20240703,094700,1908733200,90900,91000,91000,90900,623
20240703,094600,1852102200,90900,91000,91000,90900,49
20240703,094500,1847645200,91000,91000,91000,91000,89
20240703,094400,1839546200,91000,91000,91000,90900,395
20240703,094300,1803623200,90900,91200,91200,90900,145
20240703,094200,1790429100,91000,91300,91300,91000,194
20240703,094100,1772748900,91300,91200,91300,91200,54
20240703,094000,1767819100,90900,91300,91400,90900,1744
20240703,093900,1609029000,91300,91400,91400,91300,240
20240703,093800,1587114200,91400,91400,91500,91300,287
20240703,093700,1560895600,91500,91400,91600,91300,954
20240703,093600,1473595300,91400,91500,91600,91300,965
20240703,093500,1385349800,91500,91500,91500,91400,1686
20240703,093400,1231081700,91500,91400,91500,91300,379
20240703,093300,1196442900,91400,91500,91500,91400,514
20240703,093200,1149443600,91400,91400,91500,91300,477
20240703,093100,1105841800,91400,91300,91400,91200,662
20240703,093000,1045390800,91200,91100,91300,91100,189
20240703,092900,1028151500,91200,91200,91200,91200,206
20240703,092800,1009364300,91100,91100,91200,91100,226
20240703,092700,988771300,91100,91100,91100,91000,566
20240703,092600,937212100,91000,91000,91000,91000,149
20240703,092500,923653100,91000,91000,91000,90900,161
20240703,092400,909006100,91000,91000,91100,91000,120
20240703,092300,898086000,91000,91000,91000,90900,378
20240703,092200,863697800,91000,90900,91000,90900,222
20240703,092100,843505300,91000,91000,91000,90900,152
20240703,092000,829676800,91000,91000,91000,91000,67
20240703,091900,823579800,90900,91000,91000,90900,165
20240703,091800,808577600,90900,91000,91000,90900,25
20240703,091700,806304500,91000,90900,91000,90900,667
20240703,091600,745663700,90900,90900,91000,90900,351
20240703,091500,713752700,91000,90900,91000,90900,384
20240703,091400,678835300,90900,90900,90900,90900,565
20240703,091300,627476800,90900,90900,90900,90800,79
20240703,091200,620299200,90700,90700,91000,90700,704
20240703,091100,556338000,90700,90800,90800,90700,294
20240703,091000,529651200,90700,90800,90800,90700,349
20240703,090900,497994000,90700,90700,90700,90700,241
20240703,090800,476135300,90700,90800,90800,90700,781
20240703,090700,405275900,90800,90800,90900,90800,450
20240703,090600,364403500,90800,90700,90900,90700,471
20240703,090500,321646200,90800,90800,90800,90700,328
20240703,090400,291875100,90900,90900,90900,90800,78
20240703,090300,284785300,90900,90700,90900,90600,234
20240703,090200,263567900,90700,90900,91000,90700,1401
20240703,090100,136232000,91000,90900,91200,90900,437
20240703,090000,96438000,90900,91200,91200,90800,1009