KissMeData/271560/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,210900,13226558300,92200,92200,92200,92200,12860
20240711,210800,13226558300,92200,92200,92200,92200,0
20240711,210700,13226558300,92200,92200,92200,92200,0
20240711,210600,13226558300,92200,92200,92200,92200,0
20240711,210500,13226558300,92200,92200,92200,92200,0
20240711,210400,13226558300,92200,92200,92200,92200,0
20240711,210300,13226558300,92200,92200,92200,92200,0
20240711,210200,13226558300,92200,92200,92200,92200,0
20240711,210100,13226558300,92200,92200,92200,92200,0
20240711,210000,13226558300,92200,92200,92200,92200,0
20240711,205900,13226558300,92200,92200,92200,92200,0
20240711,205800,13226558300,92200,92200,92200,92200,0
20240711,205700,13226558300,92200,92200,92200,92200,0
20240711,205600,13226558300,92200,92200,92200,92200,0
20240711,205500,13226558300,92200,92200,92200,92200,0
20240711,205400,13226558300,92200,92200,92200,92200,0
20240711,205300,13226558300,92200,92200,92200,92200,0
20240711,205200,13226558300,92200,92200,92200,92200,0
20240711,205100,13226558300,92200,92200,92200,92200,0
20240711,205000,13226558300,92200,92200,92200,92200,0
20240711,204900,13226558300,92200,92200,92200,92200,0
20240711,204800,13226558300,92200,92200,92200,92200,0
20240711,204700,13226558300,92200,92200,92200,92200,0
20240711,204600,13226558300,92200,92200,92200,92200,0
20240711,204500,13226558300,92200,92200,92200,92200,0
20240711,204400,13226558300,92200,92200,92200,92200,0
20240711,204300,13226558300,92200,92200,92200,92200,0
20240711,204200,13226558300,92200,92200,92200,92200,0
20240711,204100,13226558300,92200,92200,92200,92200,0
20240711,204000,13226558300,92200,92200,92200,92200,0
20240711,203900,13226558300,92200,92200,92200,92200,12860
20240711,203800,13226558300,92200,92200,92200,92200,0
20240711,203700,13226558300,92200,92200,92200,92200,0
20240711,203600,13226558300,92200,92200,92200,92200,0
20240711,203500,13226558300,92200,92200,92200,92200,0
20240711,203400,13226558300,92200,92200,92200,92200,0
20240711,203300,13226558300,92200,92200,92200,92200,0
20240711,203200,13226558300,92200,92200,92200,92200,0
20240711,203100,13226558300,92200,92200,92200,92200,0
20240711,203000,13226558300,92200,92200,92200,92200,0
20240711,202900,13226558300,92200,92200,92200,92200,0
20240711,202800,13226558300,92200,92200,92200,92200,0
20240711,202700,13226558300,92200,92200,92200,92200,0
20240711,202600,13226558300,92200,92200,92200,92200,0
20240711,202500,13226558300,92200,92200,92200,92200,0
20240711,202400,13226558300,92200,92200,92200,92200,0
20240711,202300,13226558300,92200,92200,92200,92200,0
20240711,202200,13226558300,92200,92200,92200,92200,0
20240711,202100,13226558300,92200,92200,92200,92200,0
20240711,202000,13226558300,92200,92200,92200,92200,0
20240711,201900,13226558300,92200,92200,92200,92200,0
20240711,201800,13226558300,92200,92200,92200,92200,0
20240711,201700,13226558300,92200,92200,92200,92200,0
20240711,201600,13226558300,92200,92200,92200,92200,0
20240711,201500,13226558300,92200,92200,92200,92200,0
20240711,201400,13226558300,92200,92200,92200,92200,0
20240711,201300,13226558300,92200,92200,92200,92200,0
20240711,201200,13226558300,92200,92200,92200,92200,0
20240711,201100,13226558300,92200,92200,92200,92200,0
20240711,201000,13226558300,92200,92200,92200,92200,0
20240711,200900,13226558300,92200,92200,92200,92200,12860
20240711,200800,13226558300,92200,92200,92200,92200,0
20240711,200700,13226558300,92200,92200,92200,92200,0
20240711,200600,13226558300,92200,92200,92200,92200,0
20240711,200500,13226558300,92200,92200,92200,92200,0
20240711,200400,13226558300,92200,92200,92200,92200,0
20240711,200300,13226558300,92200,92200,92200,92200,0
20240711,200200,13226558300,92200,92200,92200,92200,0
20240711,200100,13226558300,92200,92200,92200,92200,0
20240711,200000,13226558300,92200,92200,92200,92200,0
20240711,195900,13226558300,92200,92200,92200,92200,0
20240711,195800,13226558300,92200,92200,92200,92200,0
20240711,195700,13226558300,92200,92200,92200,92200,0
20240711,195600,13226558300,92200,92200,92200,92200,0
20240711,195500,13226558300,92200,92200,92200,92200,0
20240711,195400,13226558300,92200,92200,92200,92200,0
20240711,195300,13226558300,92200,92200,92200,92200,0
20240711,195200,13226558300,92200,92200,92200,92200,0
20240711,195100,13226558300,92200,92200,92200,92200,0
20240711,195000,13226558300,92200,92200,92200,92200,0
20240711,194900,13226558300,92200,92200,92200,92200,0
20240711,194800,13226558300,92200,92200,92200,92200,0
20240711,194700,13226558300,92200,92200,92200,92200,0
20240711,194600,13226558300,92200,92200,92200,92200,0
20240711,194500,13226558300,92200,92200,92200,92200,0
20240711,194400,13226558300,92200,92200,92200,92200,0
20240711,194300,13226558300,92200,92200,92200,92200,0
20240711,194200,13226558300,92200,92200,92200,92200,0
20240711,194100,13226558300,92200,92200,92200,92200,0
20240711,194000,13226558300,92200,92200,92200,92200,0
20240711,193900,13226558300,92200,92200,92200,92200,12860
20240711,193800,13226558300,92200,92200,92200,92200,0
20240711,193700,13226558300,92200,92200,92200,92200,0
20240711,193600,13226558300,92200,92200,92200,92200,0
20240711,193500,13226558300,92200,92200,92200,92200,0
20240711,193400,13226558300,92200,92200,92200,92200,0
20240711,193300,13226558300,92200,92200,92200,92200,0
20240711,193200,13226558300,92200,92200,92200,92200,0
20240711,193100,13226558300,92200,92200,92200,92200,0
20240711,193000,13226558300,92200,92200,92200,92200,0
20240711,192900,13226558300,92200,92200,92200,92200,0
20240711,192800,13226558300,92200,92200,92200,92200,0
20240711,192700,13226558300,92200,92200,92200,92200,0
20240711,192600,13226558300,92200,92200,92200,92200,0
20240711,192500,13226558300,92200,92200,92200,92200,0
20240711,192400,13226558300,92200,92200,92200,92200,0
20240711,192300,13226558300,92200,92200,92200,92200,0
20240711,192200,13226558300,92200,92200,92200,92200,0
20240711,192100,13226558300,92200,92200,92200,92200,0
20240711,192000,13226558300,92200,92200,92200,92200,0
20240711,191900,13226558300,92200,92200,92200,92200,0
20240711,191800,13226558300,92200,92200,92200,92200,0
20240711,191700,13226558300,92200,92200,92200,92200,0
20240711,191600,13226558300,92200,92200,92200,92200,0
20240711,191500,13226558300,92200,92200,92200,92200,0
20240711,191400,13226558300,92200,92200,92200,92200,0
20240711,191300,13226558300,92200,92200,92200,92200,0
20240711,191200,13226558300,92200,92200,92200,92200,0
20240711,191100,13226558300,92200,92200,92200,92200,0
20240711,191000,13226558300,92200,92200,92200,92200,0
20240711,190900,13226558300,92200,92200,92200,92200,12860
20240711,190800,13226558300,92200,92200,92200,92200,0
20240711,190700,13226558300,92200,92200,92200,92200,0
20240711,190600,13226558300,92200,92200,92200,92200,0
20240711,190500,13226558300,92200,92200,92200,92200,0
20240711,190400,13226558300,92200,92200,92200,92200,0
20240711,190300,13226558300,92200,92200,92200,92200,0
20240711,190200,13226558300,92200,92200,92200,92200,0
20240711,190100,13226558300,92200,92200,92200,92200,0
20240711,190000,13226558300,92200,92200,92200,92200,0
20240711,185900,13226558300,92200,92200,92200,92200,0
20240711,185800,13226558300,92200,92200,92200,92200,0
20240711,185700,13226558300,92200,92200,92200,92200,0
20240711,185600,13226558300,92200,92200,92200,92200,0
20240711,185500,13226558300,92200,92200,92200,92200,0
20240711,185400,13226558300,92200,92200,92200,92200,0
20240711,185300,13226558300,92200,92200,92200,92200,0
20240711,185200,13226558300,92200,92200,92200,92200,0
20240711,185100,13226558300,92200,92200,92200,92200,0
20240711,185000,13226558300,92200,92200,92200,92200,0
20240711,184900,13226558300,92200,92200,92200,92200,0
20240711,184800,13226558300,92200,92200,92200,92200,0
20240711,184700,13226558300,92200,92200,92200,92200,0
20240711,184600,13226558300,92200,92200,92200,92200,0
20240711,184500,13226558300,92200,92200,92200,92200,0
20240711,184400,13226558300,92200,92200,92200,92200,0
20240711,184300,13226558300,92200,92200,92200,92200,0
20240711,184200,13226558300,92200,92200,92200,92200,0
20240711,184100,13226558300,92200,92200,92200,92200,0
20240711,184000,13226558300,92200,92200,92200,92200,0
20240711,183900,13226558300,92200,92200,92200,92200,12860
20240711,183800,13226558300,92200,92200,92200,92200,0
20240711,183700,13226558300,92200,92200,92200,92200,0
20240711,183600,13226558300,92200,92200,92200,92200,0
20240711,183500,13226558300,92200,92200,92200,92200,0
20240711,183400,13226558300,92200,92200,92200,92200,0
20240711,183300,13226558300,92200,92200,92200,92200,0
20240711,183200,13226558300,92200,92200,92200,92200,0
20240711,183100,13226558300,92200,92200,92200,92200,0
20240711,183000,13226558300,92200,92200,92200,92200,0
20240711,182900,13226558300,92200,92200,92200,92200,0
20240711,182800,13226558300,92200,92200,92200,92200,0
20240711,182700,13226558300,92200,92200,92200,92200,0
20240711,182600,13226558300,92200,92200,92200,92200,0
20240711,182500,13226558300,92200,92200,92200,92200,0
20240711,182400,13226558300,92200,92200,92200,92200,0
20240711,182300,13226558300,92200,92200,92200,92200,0
20240711,182200,13226558300,92200,92200,92200,92200,0
20240711,182100,13226558300,92200,92200,92200,92200,0
20240711,182000,13226558300,92200,92200,92200,92200,0
20240711,181900,13226558300,92200,92200,92200,92200,0
20240711,181800,13226558300,92200,92200,92200,92200,0
20240711,181700,13226558300,92200,92200,92200,92200,0
20240711,181600,13226558300,92200,92200,92200,92200,0
20240711,181500,13226558300,92200,92200,92200,92200,0
20240711,181400,13226558300,92200,92200,92200,92200,0
20240711,181300,13226558300,92200,92200,92200,92200,0
20240711,181200,13226558300,92200,92200,92200,92200,0
20240711,181100,13226558300,92200,92200,92200,92200,0
20240711,181000,13226558300,92200,92200,92200,92200,0
20240711,180900,13226558300,92200,92200,92200,92200,12860
20240711,180800,13226558300,92200,92200,92200,92200,0
20240711,180700,13226558300,92200,92200,92200,92200,0
20240711,180600,13226558300,92200,92200,92200,92200,0
20240711,180500,13226558300,92200,92200,92200,92200,0
20240711,180400,13226558300,92200,92200,92200,92200,0
20240711,180300,13226558300,92200,92200,92200,92200,0
20240711,180200,13226558300,92200,92200,92200,92200,0
20240711,180100,13226558300,92200,92200,92200,92200,0
20240711,180000,13226558300,92200,92200,92200,92200,0
20240711,175900,13226558300,92200,92200,92200,92200,0
20240711,175800,13226558300,92200,92200,92200,92200,0
20240711,175700,13226558300,92200,92200,92200,92200,0
20240711,175600,13226558300,92200,92200,92200,92200,0
20240711,175500,13226558300,92200,92200,92200,92200,0
20240711,175400,13226558300,92200,92200,92200,92200,0
20240711,175300,13226558300,92200,92200,92200,92200,0
20240711,175200,13226558300,92200,92200,92200,92200,0
20240711,175100,13226558300,92200,92200,92200,92200,0
20240711,175000,13226558300,92200,92200,92200,92200,0
20240711,174900,13226558300,92200,92200,92200,92200,0
20240711,174800,13226558300,92200,92200,92200,92200,0
20240711,174700,13226558300,92200,92200,92200,92200,0
20240711,174600,13226558300,92200,92200,92200,92200,0
20240711,174500,13226558300,92200,92200,92200,92200,0
20240711,174400,13226558300,92200,92200,92200,92200,0
20240711,174300,13226558300,92200,92200,92200,92200,0
20240711,174200,13226558300,92200,92200,92200,92200,0
20240711,174100,13226558300,92200,92200,92200,92200,0
20240711,174000,13226558300,92200,92200,92200,92200,0
20240711,173900,13226558300,92200,92200,92200,92200,12860
20240711,173800,13226558300,92200,92200,92200,92200,0
20240711,173700,13226558300,92200,92200,92200,92200,0
20240711,173600,13226558300,92200,92200,92200,92200,0
20240711,173500,13226558300,92200,92200,92200,92200,0
20240711,173400,13226558300,92200,92200,92200,92200,0
20240711,173300,13226558300,92200,92200,92200,92200,0
20240711,173200,13226558300,92200,92200,92200,92200,0
20240711,173100,13226558300,92200,92200,92200,92200,0
20240711,173000,13226558300,92200,92200,92200,92200,0
20240711,172900,13226558300,92200,92200,92200,92200,0
20240711,172800,13226558300,92200,92200,92200,92200,0
20240711,172700,13226558300,92200,92200,92200,92200,0
20240711,172600,13226558300,92200,92200,92200,92200,0
20240711,172500,13226558300,92200,92200,92200,92200,0
20240711,172400,13226558300,92200,92200,92200,92200,0
20240711,172300,13226558300,92200,92200,92200,92200,0
20240711,172200,13226558300,92200,92200,92200,92200,0
20240711,172100,13226558300,92200,92200,92200,92200,0
20240711,172000,13226558300,92200,92200,92200,92200,0
20240711,171900,13226558300,92200,92200,92200,92200,0
20240711,171800,13226558300,92200,92200,92200,92200,0
20240711,171700,13226558300,92200,92200,92200,92200,0
20240711,171600,13226558300,92200,92200,92200,92200,0
20240711,171500,13226558300,92200,92200,92200,92200,0
20240711,171400,13226558300,92200,92200,92200,92200,0
20240711,171300,13226558300,92200,92200,92200,92200,0
20240711,171200,13226558300,92200,92200,92200,92200,0
20240711,171100,13226558300,92200,92200,92200,92200,0
20240711,171000,13226558300,92200,92200,92200,92200,0
20240711,170900,13226558300,92200,92200,92200,92200,12860
20240711,170800,13226558300,92200,92200,92200,92200,0
20240711,170700,13226558300,92200,92200,92200,92200,0
20240711,170600,13226558300,92200,92200,92200,92200,0
20240711,170500,13226558300,92200,92200,92200,92200,0
20240711,170400,13226558300,92200,92200,92200,92200,0
20240711,170300,13226558300,92200,92200,92200,92200,0
20240711,170200,13226558300,92200,92200,92200,92200,0
20240711,170100,13226558300,92200,92200,92200,92200,0
20240711,170000,13226558300,92200,92200,92200,92200,0
20240711,165900,13226558300,92200,92200,92200,92200,0
20240711,165800,13226558300,92200,92200,92200,92200,0
20240711,165700,13226558300,92200,92200,92200,92200,0
20240711,165600,13226558300,92200,92200,92200,92200,0
20240711,165500,13226558300,92200,92200,92200,92200,0
20240711,165400,13226558300,92200,92200,92200,92200,0
20240711,165300,13226558300,92200,92200,92200,92200,0
20240711,165200,13226558300,92200,92200,92200,92200,0
20240711,165100,13226558300,92200,92200,92200,92200,0
20240711,165000,13226558300,92200,92200,92200,92200,0
20240711,164900,13226558300,92200,92200,92200,92200,0
20240711,164800,13226558300,92200,92200,92200,92200,0
20240711,164700,13226558300,92200,92200,92200,92200,0
20240711,164600,13226558300,92200,92200,92200,92200,0
20240711,164500,13226558300,92200,92200,92200,92200,0
20240711,164400,13226558300,92200,92200,92200,92200,0
20240711,164300,13226558300,92200,92200,92200,92200,0
20240711,164200,13226558300,92200,92200,92200,92200,0
20240711,164100,13226558300,92200,92200,92200,92200,0
20240711,164000,13226558300,92200,92200,92200,92200,0
20240711,163900,13226558300,92200,92200,92200,92200,12860
20240711,163800,13226558300,92200,92200,92200,92200,0
20240711,163700,13226558300,92200,92200,92200,92200,0
20240711,163600,13226558300,92200,92200,92200,92200,0
20240711,163500,13226558300,92200,92200,92200,92200,0
20240711,163400,13226558300,92200,92200,92200,92200,0
20240711,163300,13226558300,92200,92200,92200,92200,0
20240711,163200,13226558300,92200,92200,92200,92200,0
20240711,163100,13226558300,92200,92200,92200,92200,0
20240711,163000,13226558300,92200,92200,92200,92200,0
20240711,162900,13226558300,92200,92200,92200,92200,0
20240711,162800,13226558300,92200,92200,92200,92200,0
20240711,162700,13226558300,92200,92200,92200,92200,0
20240711,162600,13226558300,92200,92200,92200,92200,0
20240711,162500,13226558300,92200,92200,92200,92200,0
20240711,162400,13226558300,92200,92200,92200,92200,0
20240711,162300,13226558300,92200,92200,92200,92200,0
20240711,162200,13226558300,92200,92200,92200,92200,0
20240711,162100,13226558300,92200,92200,92200,92200,0
20240711,162000,13226558300,92200,92200,92200,92200,0
20240711,161900,13226558300,92200,92200,92200,92200,0
20240711,161800,13226558300,92200,92200,92200,92200,0
20240711,161700,13226558300,92200,92200,92200,92200,0
20240711,161600,13226558300,92200,92200,92200,92200,0
20240711,161500,13226558300,92200,92200,92200,92200,0
20240711,161400,13226558300,92200,92200,92200,92200,0
20240711,161300,13226558300,92200,92200,92200,92200,0
20240711,161200,13226558300,92200,92200,92200,92200,0
20240711,161100,13226558300,92200,92200,92200,92200,0
20240711,161000,13226558300,92200,92200,92200,92200,0
20240711,160900,13226558300,92200,92200,92200,92200,12860
20240711,160800,13226558300,92200,92200,92200,92200,0
20240711,160700,13226558300,92200,92200,92200,92200,0
20240711,160600,13226558300,92200,92200,92200,92200,0
20240711,160500,13226558300,92200,92200,92200,92200,0
20240711,160400,13226558300,92200,92200,92200,92200,0
20240711,160300,13226558300,92200,92200,92200,92200,0
20240711,160200,13226558300,92200,92200,92200,92200,0
20240711,160100,13226558300,92200,92200,92200,92200,0
20240711,160000,13226558300,92200,92200,92200,92200,0
20240711,155900,13226558300,92200,92200,92200,92200,0
20240711,155800,13226558300,92200,92200,92200,92200,0
20240711,155700,13226558300,92200,92200,92200,92200,0
20240711,155600,13226558300,92200,92200,92200,92200,0
20240711,155500,13226558300,92200,92200,92200,92200,0
20240711,155400,13226558300,92200,92200,92200,92200,0
20240711,155300,13226558300,92200,92200,92200,92200,0
20240711,155200,13226558300,92200,92200,92200,92200,0
20240711,155100,13226558300,92200,92200,92200,92200,0
20240711,155000,13226558300,92200,92200,92200,92200,0
20240711,154900,13226558300,92200,92200,92200,92200,0
20240711,154800,13226558300,92200,92200,92200,92200,0
20240711,154700,13226558300,92200,92200,92200,92200,0
20240711,154600,13226558300,92200,92200,92200,92200,0
20240711,154500,13226558300,92200,92200,92200,92200,0
20240711,154400,13226558300,92200,92200,92200,92200,0
20240711,154300,13226558300,92200,92200,92200,92200,0
20240711,154200,13226558300,92200,92200,92200,92200,0
20240711,154100,13226558300,92200,92200,92200,92200,0
20240711,154000,13226558300,92200,92200,92200,92200,0
20240711,153900,13226558300,92200,92200,92200,92200,12860
20240711,153800,13226558300,92200,92200,92200,92200,0
20240711,153700,13226558300,92200,92200,92200,92200,0
20240711,153600,13226558300,92200,92200,92200,92200,0
20240711,153500,13226558300,92200,92200,92200,92200,0
20240711,153400,13226558300,92200,92200,92200,92200,0
20240711,153300,13226558300,92200,92200,92200,92200,0
20240711,153200,13226558300,92200,92200,92200,92200,0
20240711,153100,13226558300,92200,92200,92200,92200,0
20240711,153000,13226558300,92200,92200,92200,92200,12860
20240711,152900,12040866300,92000,92000,92000,92000,0
20240711,152800,12040866300,92000,92000,92000,92000,0
20240711,152700,12040866300,92000,92000,92000,92000,0
20240711,152600,12040866300,92000,92000,92000,92000,0
20240711,152500,12040866300,92000,92000,92000,92000,0
20240711,152400,12040866300,92000,92000,92000,92000,0
20240711,152300,12040866300,92000,92000,92000,92000,0
20240711,152200,12040866300,92000,92000,92000,92000,0
20240711,152100,12040866300,92000,92000,92000,92000,0
20240711,152000,12040866300,92000,92000,92000,92000,0
20240711,151900,12040866300,92000,92100,92100,92000,45
20240711,151800,12036726000,92000,92100,92100,92000,69
20240711,151700,12030375700,92100,92100,92100,92000,102
20240711,151600,12020983800,92100,92100,92100,92000,276
20240711,151500,11995579000,92000,92100,92100,92000,290
20240711,151400,11968875600,92000,92100,92100,92000,226
20240711,151300,11948067900,92100,92100,92200,92000,347
20240711,151200,11916121000,92100,92100,92200,92000,394
20240711,151100,11879841700,92100,92100,92100,92000,230
20240711,151000,11858667100,92000,92000,92100,92000,272
20240711,150900,11833630900,92100,92100,92100,92000,227
20240711,150800,11812731400,92100,92100,92100,92000,262
20240711,150700,11788614000,92100,92100,92100,92000,258
20240711,150600,11764858900,92100,92100,92100,92000,232
20240711,150500,11743495800,92100,92100,92100,92000,357
20240711,150400,11710638100,92100,92200,92200,92000,347
20240711,150300,11678670400,92200,92100,92200,92000,483
20240711,150200,11634180500,92100,92100,92100,92000,297
20240711,150100,11606839900,92000,92100,92100,92000,220
20240711,150000,11586585200,92100,92000,92100,92000,330
20240711,145900,11556194800,92100,92100,92100,92000,907
20240711,145800,11472679100,92000,92100,92100,92000,332
20240711,145700,11442123100,92100,92100,92100,92000,165
20240711,145600,11426929300,92000,92100,92100,92000,557
20240711,145500,11375646100,92000,92100,92100,92000,716
20240711,145400,11309731800,92100,92100,92100,92000,272
20240711,145300,11284686800,92100,92100,92100,92000,271
20240711,145200,11259740300,92000,92100,92100,92000,210
20240711,145100,11240409500,92000,92100,92100,92000,133
20240711,145000,11228167700,92000,92000,92100,92000,225
20240711,144900,11207464900,92100,92100,92100,92000,91
20240711,144800,11199087800,92000,92000,92100,92000,265
20240711,144700,11174705100,92000,92000,92100,91900,248
20240711,144600,11151887600,91900,92000,92100,91900,671
20240711,144500,11090156900,92000,92100,92100,92000,637
20240711,144400,11031548600,92100,92100,92100,92000,82
20240711,144300,11024000800,92000,92100,92100,92000,107
20240711,144200,11014152300,92100,92000,92100,92000,117
20240711,144100,11003385900,92000,92100,92100,92000,157
20240711,144000,10988934800,92100,92100,92100,92000,321
20240711,143900,10959398900,92100,92100,92100,92000,238
20240711,143800,10937495700,92000,92100,92200,92000,141
20240711,143700,10924509600,92200,92200,92200,92100,369
20240711,143600,10890520300,92200,92000,92200,92000,142
20240711,143500,10877439900,92100,92100,92200,92000,338
20240711,143400,10846310800,92200,92100,92200,92100,501
20240711,143300,10800165600,92100,92200,92200,92100,318
20240711,143200,10770871500,92200,92200,92200,92100,109
20240711,143100,10760829700,92100,92200,92200,92100,147
20240711,143000,10747286700,92100,92100,92200,92100,120
20240711,142900,10736231100,92100,92200,92200,92100,90
20240711,142800,10727936600,92100,92100,92200,92100,173
20240711,142700,10712000600,92200,92200,92200,92100,96
20240711,142600,10703153600,92200,92200,92200,92100,100
20240711,142500,10693940200,92200,92300,92300,92100,1259
20240711,142400,10577904800,92200,92200,92300,92200,101
20240711,142300,10568590000,92300,92300,92300,92200,178
20240711,142200,10552173100,92200,92300,92300,92200,510
20240711,142100,10505117400,92300,92300,92300,92200,99
20240711,142000,10495985600,92300,92300,92300,92200,94
20240711,141900,10487314900,92300,92300,92300,92200,214
20240711,141800,10467577300,92200,92200,92300,92200,68
20240711,141700,10461304500,92200,92300,92300,92200,133
20240711,141600,10449036900,92300,92200,92300,92200,146
20240711,141500,10435572700,92300,92300,92400,92200,1603
20240711,141400,10287607400,92300,92300,92300,92200,51
20240711,141300,10282901200,92200,92300,92300,92200,533
20240711,141200,10233753100,92300,92300,92300,92200,92
20240711,141100,10225267000,92300,92300,92300,92200,406
20240711,141000,10187827100,92300,92200,92300,92200,881
20240711,140900,10106514000,92200,92300,92300,92200,143
20240711,140800,10093323100,92300,92300,92300,92200,253
20240711,140700,10069987500,92300,92300,92300,92100,327
20240711,140600,10039835300,92200,92300,92300,92200,285
20240711,140500,10013554600,92300,92300,92300,92200,194
20240711,140400,9995660700,92200,92200,92300,92200,520
20240711,140300,9947709300,92200,92200,92300,92200,282
20240711,140200,9921686400,92300,92300,92300,92200,233
20240711,140100,9900196100,92300,92300,92300,92200,137
20240711,140000,9887559700,92300,92200,92300,92200,136
20240711,135900,9875016800,92200,92300,92300,92200,196
20240711,135800,9856941000,92200,92300,92300,92200,135
20240711,135700,9844489500,92200,92200,92300,92100,708
20240711,135600,9779207600,92100,92100,92200,92100,458
20240711,135500,9737005400,92100,92200,92200,92100,212
20240711,135400,9717470900,92100,92100,92100,92000,227
20240711,135300,9696567200,92100,92200,92200,92100,221
20240711,135200,9676208000,92100,92000,92200,92000,443
20240711,135100,9635411900,92100,92100,92100,92000,240
20240711,135000,9613327600,92100,92000,92100,92000,176
20240711,134900,9597124500,92000,92000,92100,92000,384
20240711,134800,9561792700,92000,92000,92100,92000,153
20240711,134700,9547715700,92000,92100,92100,91900,130
20240711,134600,9535753200,92000,91900,92100,91900,110
20240711,134500,9525631400,92000,92100,92100,91900,706
20240711,134400,9460630200,92000,92000,92100,92000,92
20240711,134300,9452165300,92100,92100,92100,92000,67
20240711,134200,9445998100,92100,92000,92100,92000,642
20240711,134100,9386933200,92000,92000,92000,91900,187
20240711,134000,9369730700,91900,91900,92000,91900,119
20240711,133900,9358793700,92000,92000,92000,91900,189
20240711,133800,9341414900,91900,92000,92000,91900,116
20240711,133700,9330748900,91900,91900,92000,91900,142
20240711,133600,9317688600,91900,92000,92000,91900,163
20240711,133500,9302707200,91900,91900,91900,91900,89
20240711,133400,9294528100,91900,91900,92000,91900,276
20240711,133300,9269162300,91900,91900,92000,91900,77
20240711,133200,9262085500,91900,91900,92000,91900,86
20240711,133100,9254179500,91900,92000,92000,91900,116
20240711,133000,9243507700,92000,91900,92100,91900,435
20240711,132900,9203487900,91900,91900,92000,91900,84
20240711,132800,9195767300,91900,91900,91900,91900,105
20240711,132700,9186117800,91900,92000,92000,91900,444
20240711,132600,9145274600,92000,91900,92000,91900,31
20240711,132500,9142425600,91900,91900,92000,91900,230
20240711,132400,9121286500,91900,91900,92000,91900,180
20240711,132300,9104744100,91900,91900,92000,91900,1060
20240711,132200,9007329100,91800,91800,91900,91800,395
20240711,132100,8971066900,91900,91900,92000,91800,2203
20240711,132000,8768727800,91900,91900,92000,91900,100
20240711,131900,8759533400,91900,91900,91900,91800,136
20240711,131800,8747035100,91900,91900,92000,91900,542
20240711,131700,8697224200,91900,91900,92000,91900,146
20240711,131600,8683803300,92000,91900,92000,91900,128
20240711,131500,8672039100,91900,92000,92000,91900,118
20240711,131400,8661193800,91900,92000,92000,91900,317
20240711,131300,8632046600,91900,91900,92000,91900,60
20240711,131200,8626531600,91900,91900,91900,91800,563
20240711,131100,8574801700,91900,92000,92000,91800,3598
20240711,131000,8244156200,91900,92000,92000,91900,191
20240711,130900,8226602400,92000,92000,92000,91900,44
20240711,130800,8222555800,92000,92000,92000,91900,153
20240711,130700,8208492600,92000,91900,92000,91900,603
20240711,130600,8153020400,92000,91900,92000,91900,352
20240711,130500,8120637900,91900,91900,92000,91900,229
20240711,130400,8099580700,91900,92000,92100,91900,1616
20240711,130300,7950908700,92000,92000,92000,91900,70
20240711,130200,7944473700,92000,92100,92100,92000,1156
20240711,130100,7838120500,92000,92100,92100,92000,69
20240711,130000,7831770300,92000,92100,92100,92000,34
20240711,125900,7828642100,92000,92000,92100,92000,142
20240711,125800,7815576900,92000,92000,92000,92000,639
20240711,125700,7756788900,92000,92000,92100,92000,104
20240711,125600,7747217800,92000,92100,92100,92000,119
20240711,125500,7736269600,92000,92000,92100,92000,64
20240711,125400,7730380100,92000,92100,92100,92000,207
20240711,125300,7711335000,92000,92100,92100,92000,14
20240711,125200,7710046500,92100,92100,92100,92000,63
20240711,125100,7704249000,92100,92000,92100,92000,95
20240711,125000,7695508600,92000,92000,92100,92000,69
20240711,124900,7689159400,92100,92000,92100,92000,14
20240711,124800,7687871100,92100,92100,92100,92000,161
20240711,124700,7673057800,92000,92100,92100,92000,31
20240711,124600,7670204600,92100,92000,92100,92000,48
20240711,124500,7665787500,92000,92000,92100,91900,785
20240711,124400,7593576600,92000,92100,92100,92000,48
20240711,124300,7589160000,92000,92000,92100,92000,467
20240711,124200,7546195000,92000,92000,92000,92000,69
20240711,124100,7539847000,92000,92000,92100,92000,65
20240711,124000,7533865800,92000,92100,92100,92000,20
20240711,123900,7532025700,92000,92000,92000,92000,430
20240711,123800,7492465700,92000,92000,92100,92000,298
20240711,123700,7465048700,92000,92000,92000,92000,238
20240711,123600,7443152700,92000,92100,92100,92000,144
20240711,123500,7429903400,92000,91900,92000,91900,621
20240711,123400,7372774500,92000,92000,92100,92000,357
20240711,123300,7339929400,92000,92000,92100,92000,310
20240711,123200,7311409100,92100,92100,92100,92000,22
20240711,123100,7309383800,92100,92100,92100,92000,154
20240711,123000,7295213600,92000,92000,92100,92000,142
20240711,122900,7282149100,92000,92100,92100,92000,107
20240711,122800,7272299300,92000,92100,92100,92000,378
20240711,122700,7237522900,92000,92000,92100,92000,14
20240711,122600,7236233800,92000,92000,92000,92000,68
20240711,122500,7229977800,92000,92000,92100,92000,147
20240711,122400,7216449500,92000,92000,92100,92000,308
20240711,122300,7188112400,92000,92000,92000,92000,144
20240711,122200,7174864400,92000,92000,92100,92000,241
20240711,122100,7152685300,92000,92100,92100,92000,64
20240711,122000,7146796100,92000,92000,92100,92000,1241
20240711,121900,7032623000,92000,91900,92000,91900,125
20240711,121800,7021135400,91900,92000,92000,91900,61
20240711,121700,7015528100,92000,92000,92000,91900,158
20240711,121600,7000996500,91900,92100,92100,91900,2058
20240711,121500,6811670700,92000,92100,92100,92000,66
20240711,121400,6805597700,92100,92000,92100,92000,694
20240711,121300,6741749300,92100,92100,92100,92000,322
20240711,121200,6712114000,92000,92100,92100,92000,8
20240711,121100,6711377400,92000,92100,92100,92000,145
20240711,121000,6698033100,92100,92200,92200,92100,111
20240711,120900,6687808700,92100,92100,92100,92100,628
20240711,120800,6629969900,92200,92100,92200,92000,549
20240711,120700,6579414400,92000,92000,92000,92000,68
20240711,120600,6573158400,92000,92000,92100,92000,235
20240711,120500,6551537300,92000,92100,92100,92000,163
20240711,120400,6536536000,92000,92100,92100,92000,73
20240711,120300,6529818800,92000,92100,92100,92000,70
20240711,120200,6523374000,92100,92000,92100,92000,144
20240711,120100,6510123800,92000,92000,92100,92000,53
20240711,120000,6505244600,92100,92000,92100,92000,68
20240711,115900,6498987400,92100,92100,92100,92000,109
20240711,115800,6488956900,92000,92100,92100,92000,251
20240711,115700,6465864100,92100,92000,92100,92000,97
20240711,115600,6456938500,92000,92000,92100,92000,54
20240711,115500,6451969800,92100,92000,92100,92000,42
20240711,115400,6448104800,92000,92000,92100,92000,139
20240711,115300,6435315800,92000,92100,92100,92000,109
20240711,115200,6425277800,92100,92100,92200,92100,47
20240711,115100,6420947000,92100,92100,92100,92100,172
20240711,115000,6405105800,92100,92100,92200,92100,62
20240711,114900,6399392400,92100,92100,92100,92100,41
20240711,114800,6395616300,92200,92100,92200,92100,153
20240711,114700,6381523800,92100,92200,92200,92100,52
20240711,114600,6376733500,92100,92100,92100,92100,1047
20240711,114500,6280304800,92100,92200,92200,92100,317
20240711,114400,6251099800,92200,92200,92200,92100,53
20240711,114300,6246213500,92200,92200,92200,92100,285
20240711,114200,6219947200,92100,92100,92100,92100,116
20240711,114100,6209263600,92200,92100,92200,92100,33
20240711,114000,6206221900,92100,92200,92200,92100,158
20240711,113900,6191658900,92100,92100,92200,92100,87
20240711,113800,6183646100,92200,92100,92200,92100,67
20240711,113700,6177474200,92100,92100,92100,92100,115
20240711,113600,6166882700,92100,92000,92100,92000,91
20240711,113500,6158507100,92000,92100,92100,92000,1454
20240711,113400,6024595800,92100,92000,92100,92000,125
20240711,113300,6013094500,92000,92100,92100,92000,29
20240711,113200,6010425200,92000,92000,92100,92000,84
20240711,113100,6002696700,92000,92000,92100,92000,188
20240711,113000,5985399400,92000,92100,92100,92000,69
20240711,112900,5979050800,92100,92000,92100,92000,86
20240711,112800,5971135600,92000,92100,92100,92000,82
20240711,112700,5963591200,92100,92000,92100,92000,76
20240711,112600,5956595700,92100,92100,92100,92000,32
20240711,112500,5953650400,92000,92000,92100,92000,195
20240711,112400,5935710300,92000,92000,92100,92000,26
20240711,112300,5933317100,92000,92000,92100,91900,235
20240711,112200,5911703800,92000,92000,92000,91900,94
20240711,112100,5903062400,91900,92000,92000,91900,875
20240711,112000,5822563400,92100,92100,92100,92000,14
20240711,111900,5821274200,92000,92100,92100,92000,149
20240711,111800,5807564900,92000,92000,92100,92000,124
20240711,111700,5796155800,92000,92000,92100,92000,171
20240711,111600,5780422700,92000,92000,92100,92000,317
20240711,111500,5751253100,92000,92000,92100,92000,103
20240711,111400,5741770100,92000,92000,92100,92000,163
20240711,111300,5726771700,92100,92100,92100,92000,55
20240711,111200,5721710200,92000,92000,92100,92000,72
20240711,111100,5715086000,92100,92000,92100,92000,338
20240711,111000,5683989000,92000,92000,92100,92000,490
20240711,110900,5638907700,92000,91900,92000,91900,521
20240711,110800,5590988700,91900,92100,92100,91900,99
20240711,110700,5581884200,92100,92000,92100,91900,632
20240711,110600,5523741400,92000,92000,92100,92000,74
20240711,110500,5516932400,92000,92000,92000,92000,250
20240711,110400,5493932400,92100,92000,92100,92000,213
20240711,110300,5474315300,92000,92100,92100,92000,58
20240711,110200,5468978200,92000,92100,92100,92000,288
20240711,110100,5442471100,92000,91900,92100,91900,1950
20240711,110000,5263070600,91900,91900,92000,91900,153
20240711,105900,5249009300,91900,91900,92000,91900,481
20240711,105800,5204804000,92000,92000,92000,91900,60
20240711,105700,5199288500,91900,92000,92000,91900,672
20240711,105600,5137469500,92100,92000,92100,92000,375
20240711,105500,5102967700,91900,92000,92100,91900,1657
20240711,105400,4950576900,92000,92000,92100,92000,461
20240711,105300,4908159500,92000,92000,92100,92000,454
20240711,105200,4866390100,92000,92000,92100,92000,202
20240711,105100,4847804000,92000,92100,92200,91900,5306
20240711,105000,4359701300,92100,92200,92300,92000,3257
20240711,104900,4059700200,92200,92200,92300,92200,24
20240711,104800,4057485900,92200,92300,92300,92100,874
20240711,104700,3976909100,92200,92200,92300,92200,115
20240711,104600,3966294900,92300,92200,92300,92200,84
20240711,104500,3958549900,92200,92200,92300,92200,152
20240711,104400,3944531200,92200,92200,92300,92200,63
20240711,104300,3938722200,92200,92300,92300,92200,55
20240711,104200,3933646700,92200,92400,92400,92200,376
20240711,104100,3898954600,92300,92300,92400,92300,25
20240711,104000,3896647000,92300,92300,92500,92300,189
20240711,103900,3879196000,92400,92400,92400,92300,346
20240711,103800,3847225700,92400,92500,92500,92400,96
20240711,103700,3838351900,92400,92400,92500,92400,147
20240711,103600,3824768100,92400,92400,92500,92400,252
20240711,103500,3801482100,92400,92400,92500,92400,97
20240711,103400,3792519100,92500,92400,92500,92300,147
20240711,103300,3778942500,92400,92400,92500,92400,152
20240711,103200,3764895200,92500,92500,92500,92400,18
20240711,103100,3763230300,92500,92400,92500,92400,93
20240711,103000,3754635900,92400,92500,92500,92400,36
20240711,102900,3751307400,92600,92400,92600,92400,523
20240711,102800,3702903400,92500,92400,92500,92300,593
20240711,102700,3648064100,92600,92600,92600,92500,17
20240711,102600,3646491300,92500,92300,92500,92200,418
20240711,102500,3607894600,92200,92200,92300,92200,6
20240711,102400,3607341300,92200,92200,92300,92200,280
20240711,102300,3581524200,92200,92200,92300,92200,93
20240711,102200,3572945500,92300,92300,92400,92200,320
20240711,102100,3543412200,92200,92300,92300,92200,634
20240711,102000,3484895600,92300,92400,92400,92300,111
20240711,101900,3474643100,92400,92500,92500,92400,493
20240711,101800,3429087000,92400,92400,92500,92400,57
20240711,101700,3423819400,92500,92500,92500,92400,196
20240711,101600,3405695700,92500,92600,92600,92500,66
20240711,101500,3399590400,92500,92700,92700,92500,1515
20240711,101400,3259156100,92700,92800,92800,92700,6
20240711,101300,3258599500,92700,92800,92800,92700,86
20240711,101200,3250623800,92800,92800,92800,92700,231
20240711,101100,3229198200,92700,92800,92800,92700,311
20240711,101000,3200341300,92800,92900,92900,92800,26
20240711,100900,3197927400,92700,92700,93000,92700,1841
20240711,100800,3026984200,92800,92700,92800,92700,122
20240711,100700,3015671500,92700,92800,92800,92700,618
20240711,100600,2958380900,92700,92900,92900,92700,980
20240711,100500,2867428900,92800,92800,92900,92800,221
20240711,100400,2846917900,92900,92800,92900,92700,254
20240711,100300,2823346600,92900,93000,93000,92900,238
20240711,100200,2801235500,93000,92800,93000,92800,2535
20240711,100100,2565772800,92800,92600,92800,92600,565
20240711,100000,2513396100,92600,92600,92800,92600,1154
20240711,095900,2406420100,92700,92600,92700,92500,798
20240711,095800,2332476600,92500,92600,92600,92500,288
20240711,095700,2305818500,92600,92500,92700,92500,995
20240711,095600,2213690700,92500,92500,92600,92400,167
20240711,095500,2198243200,92500,92400,92500,92300,888
20240711,095400,2116150000,92400,92400,92400,92300,736
20240711,095300,2048211700,92300,92400,92400,92300,101
20240711,095200,2038888400,92300,92300,92400,92300,110
20240711,095100,2028730200,92400,92300,92400,92300,458
20240711,095000,1986447000,92300,92400,92400,92300,16
20240711,094900,1984969900,92400,92400,92400,92300,215
20240711,094800,1965112400,92300,92300,92400,92300,45
20240711,094700,1960958600,92300,92300,92400,92300,622
20240711,094600,1903491000,92300,92200,92300,92200,593
20240711,094500,1848764500,92300,92200,92300,92200,47
20240711,094400,1844430800,92200,92200,92300,92200,161
20240711,094300,1829586300,92200,92200,92300,92200,151
20240711,094200,1815663600,92200,92300,92300,92200,15
20240711,094100,1814280400,92300,92200,92300,92200,46
20240711,094000,1810038800,92200,92200,92300,92200,75
20240711,093900,1803123200,92200,92200,92300,92200,48
20240711,093800,1798697300,92300,92200,92300,92200,152
20240711,093700,1784682700,92200,92200,92200,92200,24
20240711,093600,1782469900,92200,92200,92300,92100,455
20240711,093500,1740522700,92200,92200,92200,92100,326
20240711,093400,1710465600,92100,92200,92200,92100,1438
20240711,093300,1577882100,92200,92200,92300,92200,53
20240711,093200,1572991200,92300,92200,92300,92200,761
20240711,093100,1502821300,92200,92200,92200,92100,688
20240711,093000,1439392200,92200,92200,92300,92200,76
20240711,092900,1432381600,92200,92200,92200,92200,445
20240711,092800,1391352600,92200,92200,92300,92200,72
20240711,092700,1384713800,92200,92200,92300,92200,103
20240711,092600,1375216200,92200,92200,92300,92200,339
20240711,092500,1343958400,92300,92200,92300,92100,196
20240711,092400,1325886200,92200,92200,92300,92200,61
20240711,092300,1320261900,92200,92200,92200,92100,232
20240711,092200,1298875300,92200,92200,92300,92200,299
20240711,092100,1271307300,92100,92100,92200,92100,260
20240711,092000,1247342800,92100,92100,92200,92100,30
20240711,091900,1244578600,92100,92100,92100,92100,845
20240711,091800,1166754100,92100,92100,92100,92100,1033
20240711,091700,1071614800,92100,92200,92200,92100,90
20240711,091600,1063324900,92100,92300,92300,92100,425
20240711,091500,1024140700,92200,92200,92300,92200,135
20240711,091400,1011692100,92200,92200,92300,92200,104
20240711,091300,1002101200,92300,92300,92300,92300,148
20240711,091200,988440800,92300,92100,92400,92100,317
20240711,091100,959196500,92200,92300,92300,92200,338
20240711,091000,928023000,92300,92400,92400,92300,502
20240711,090900,881683000,92400,92400,92400,92300,71
20240711,090800,875122900,92300,92200,92400,92200,141
20240711,090700,862115700,92200,92100,92300,92100,447
20240711,090600,820927100,92100,92000,92100,92000,814
20240711,090500,745970200,92100,92100,92100,92000,154
20240711,090400,731793800,92100,92100,92200,92100,65
20240711,090300,725807200,92200,92100,92200,92000,1026
20240711,090200,631369800,92100,92300,92400,92100,3816
20240711,090100,279309100,92300,92300,92400,92300,890
20240711,090000,197157100,92300,92300,92400,92300,2136