KissMeData/272110/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,210900,1593176630,20350,20350,20350,20350,1107
20240703,210800,1593176630,20350,20350,20350,20350,0
20240703,210700,1593176630,20350,20350,20350,20350,0
20240703,210600,1593176630,20350,20350,20350,20350,0
20240703,210500,1593176630,20350,20350,20350,20350,0
20240703,210400,1593176630,20350,20350,20350,20350,0
20240703,210300,1593176630,20350,20350,20350,20350,0
20240703,210200,1593176630,20350,20350,20350,20350,0
20240703,210100,1593176630,20350,20350,20350,20350,0
20240703,210000,1593176630,20350,20350,20350,20350,0
20240703,205900,1593176630,20350,20350,20350,20350,0
20240703,205800,1593176630,20350,20350,20350,20350,0
20240703,205700,1593176630,20350,20350,20350,20350,0
20240703,205600,1593176630,20350,20350,20350,20350,0
20240703,205500,1593176630,20350,20350,20350,20350,0
20240703,205400,1593176630,20350,20350,20350,20350,0
20240703,205300,1593176630,20350,20350,20350,20350,0
20240703,205200,1593176630,20350,20350,20350,20350,0
20240703,205100,1593176630,20350,20350,20350,20350,0
20240703,205000,1593176630,20350,20350,20350,20350,0
20240703,204900,1593176630,20350,20350,20350,20350,0
20240703,204800,1593176630,20350,20350,20350,20350,0
20240703,204700,1593176630,20350,20350,20350,20350,0
20240703,204600,1593176630,20350,20350,20350,20350,0
20240703,204500,1593176630,20350,20350,20350,20350,0
20240703,204400,1593176630,20350,20350,20350,20350,0
20240703,204300,1593176630,20350,20350,20350,20350,0
20240703,204200,1593176630,20350,20350,20350,20350,0
20240703,204100,1593176630,20350,20350,20350,20350,0
20240703,204000,1593176630,20350,20350,20350,20350,0
20240703,203900,1593176630,20350,20350,20350,20350,1107
20240703,203800,1593176630,20350,20350,20350,20350,0
20240703,203700,1593176630,20350,20350,20350,20350,0
20240703,203600,1593176630,20350,20350,20350,20350,0
20240703,203500,1593176630,20350,20350,20350,20350,0
20240703,203400,1593176630,20350,20350,20350,20350,0
20240703,203300,1593176630,20350,20350,20350,20350,0
20240703,203200,1593176630,20350,20350,20350,20350,0
20240703,203100,1593176630,20350,20350,20350,20350,0
20240703,203000,1593176630,20350,20350,20350,20350,0
20240703,202900,1593176630,20350,20350,20350,20350,0
20240703,202800,1593176630,20350,20350,20350,20350,0
20240703,202700,1593176630,20350,20350,20350,20350,0
20240703,202600,1593176630,20350,20350,20350,20350,0
20240703,202500,1593176630,20350,20350,20350,20350,0
20240703,202400,1593176630,20350,20350,20350,20350,0
20240703,202300,1593176630,20350,20350,20350,20350,0
20240703,202200,1593176630,20350,20350,20350,20350,0
20240703,202100,1593176630,20350,20350,20350,20350,0
20240703,202000,1593176630,20350,20350,20350,20350,0
20240703,201900,1593176630,20350,20350,20350,20350,0
20240703,201800,1593176630,20350,20350,20350,20350,0
20240703,201700,1593176630,20350,20350,20350,20350,0
20240703,201600,1593176630,20350,20350,20350,20350,0
20240703,201500,1593176630,20350,20350,20350,20350,0
20240703,201400,1593176630,20350,20350,20350,20350,0
20240703,201300,1593176630,20350,20350,20350,20350,0
20240703,201200,1593176630,20350,20350,20350,20350,0
20240703,201100,1593176630,20350,20350,20350,20350,0
20240703,201000,1593176630,20350,20350,20350,20350,0
20240703,200900,1593176630,20350,20350,20350,20350,1107
20240703,200800,1593176630,20350,20350,20350,20350,0
20240703,200700,1593176630,20350,20350,20350,20350,0
20240703,200600,1593176630,20350,20350,20350,20350,0
20240703,200500,1593176630,20350,20350,20350,20350,0
20240703,200400,1593176630,20350,20350,20350,20350,0
20240703,200300,1593176630,20350,20350,20350,20350,0
20240703,200200,1593176630,20350,20350,20350,20350,0
20240703,200100,1593176630,20350,20350,20350,20350,0
20240703,200000,1593176630,20350,20350,20350,20350,0
20240703,195900,1593176630,20350,20350,20350,20350,0
20240703,195800,1593176630,20350,20350,20350,20350,0
20240703,195700,1593176630,20350,20350,20350,20350,0
20240703,195600,1593176630,20350,20350,20350,20350,0
20240703,195500,1593176630,20350,20350,20350,20350,0
20240703,195400,1593176630,20350,20350,20350,20350,0
20240703,195300,1593176630,20350,20350,20350,20350,0
20240703,195200,1593176630,20350,20350,20350,20350,0
20240703,195100,1593176630,20350,20350,20350,20350,0
20240703,195000,1593176630,20350,20350,20350,20350,0
20240703,194900,1593176630,20350,20350,20350,20350,0
20240703,194800,1593176630,20350,20350,20350,20350,0
20240703,194700,1593176630,20350,20350,20350,20350,0
20240703,194600,1593176630,20350,20350,20350,20350,0
20240703,194500,1593176630,20350,20350,20350,20350,0
20240703,194400,1593176630,20350,20350,20350,20350,0
20240703,194300,1593176630,20350,20350,20350,20350,0
20240703,194200,1593176630,20350,20350,20350,20350,0
20240703,194100,1593176630,20350,20350,20350,20350,0
20240703,194000,1593176630,20350,20350,20350,20350,0
20240703,193900,1593176630,20350,20350,20350,20350,1107
20240703,193800,1593176630,20350,20350,20350,20350,0
20240703,193700,1593176630,20350,20350,20350,20350,0
20240703,193600,1593176630,20350,20350,20350,20350,0
20240703,193500,1593176630,20350,20350,20350,20350,0
20240703,193400,1593176630,20350,20350,20350,20350,0
20240703,193300,1593176630,20350,20350,20350,20350,0
20240703,193200,1593176630,20350,20350,20350,20350,0
20240703,193100,1593176630,20350,20350,20350,20350,0
20240703,193000,1593176630,20350,20350,20350,20350,0
20240703,192900,1593176630,20350,20350,20350,20350,0
20240703,192800,1593176630,20350,20350,20350,20350,0
20240703,192700,1593176630,20350,20350,20350,20350,0
20240703,192600,1593176630,20350,20350,20350,20350,0
20240703,192500,1593176630,20350,20350,20350,20350,0
20240703,192400,1593176630,20350,20350,20350,20350,0
20240703,192300,1593176630,20350,20350,20350,20350,0
20240703,192200,1593176630,20350,20350,20350,20350,0
20240703,192100,1593176630,20350,20350,20350,20350,0
20240703,192000,1593176630,20350,20350,20350,20350,0
20240703,191900,1593176630,20350,20350,20350,20350,0
20240703,191800,1593176630,20350,20350,20350,20350,0
20240703,191700,1593176630,20350,20350,20350,20350,0
20240703,191600,1593176630,20350,20350,20350,20350,0
20240703,191500,1593176630,20350,20350,20350,20350,0
20240703,191400,1593176630,20350,20350,20350,20350,0
20240703,191300,1593176630,20350,20350,20350,20350,0
20240703,191200,1593176630,20350,20350,20350,20350,0
20240703,191100,1593176630,20350,20350,20350,20350,0
20240703,191000,1593176630,20350,20350,20350,20350,0
20240703,190900,1593176630,20350,20350,20350,20350,1107
20240703,190800,1593176630,20350,20350,20350,20350,0
20240703,190700,1593176630,20350,20350,20350,20350,0
20240703,190600,1593176630,20350,20350,20350,20350,0
20240703,190500,1593176630,20350,20350,20350,20350,0
20240703,190400,1593176630,20350,20350,20350,20350,0
20240703,190300,1593176630,20350,20350,20350,20350,0
20240703,190200,1593176630,20350,20350,20350,20350,0
20240703,190100,1593176630,20350,20350,20350,20350,0
20240703,190000,1593176630,20350,20350,20350,20350,0
20240703,185900,1593176630,20350,20350,20350,20350,0
20240703,185800,1593176630,20350,20350,20350,20350,0
20240703,185700,1593176630,20350,20350,20350,20350,0
20240703,185600,1593176630,20350,20350,20350,20350,0
20240703,185500,1593176630,20350,20350,20350,20350,0
20240703,185400,1593176630,20350,20350,20350,20350,0
20240703,185300,1593176630,20350,20350,20350,20350,0
20240703,185200,1593176630,20350,20350,20350,20350,0
20240703,185100,1593176630,20350,20350,20350,20350,0
20240703,185000,1593176630,20350,20350,20350,20350,0
20240703,184900,1593176630,20350,20350,20350,20350,0
20240703,184800,1593176630,20350,20350,20350,20350,0
20240703,184700,1593176630,20350,20350,20350,20350,0
20240703,184600,1593176630,20350,20350,20350,20350,0
20240703,184500,1593176630,20350,20350,20350,20350,0
20240703,184400,1593176630,20350,20350,20350,20350,0
20240703,184300,1593176630,20350,20350,20350,20350,0
20240703,184200,1593176630,20350,20350,20350,20350,0
20240703,184100,1593176630,20350,20350,20350,20350,0
20240703,184000,1593176630,20350,20350,20350,20350,0
20240703,183900,1593176630,20350,20350,20350,20350,1107
20240703,183800,1593176630,20350,20350,20350,20350,0
20240703,183700,1593176630,20350,20350,20350,20350,0
20240703,183600,1593176630,20350,20350,20350,20350,0
20240703,183500,1593176630,20350,20350,20350,20350,0
20240703,183400,1593176630,20350,20350,20350,20350,0
20240703,183300,1593176630,20350,20350,20350,20350,0
20240703,183200,1593176630,20350,20350,20350,20350,0
20240703,183100,1593176630,20350,20350,20350,20350,0
20240703,183000,1593176630,20350,20350,20350,20350,0
20240703,182900,1593176630,20350,20350,20350,20350,0
20240703,182800,1593176630,20350,20350,20350,20350,0
20240703,182700,1593176630,20350,20350,20350,20350,0
20240703,182600,1593176630,20350,20350,20350,20350,0
20240703,182500,1593176630,20350,20350,20350,20350,0
20240703,182400,1593176630,20350,20350,20350,20350,0
20240703,182300,1593176630,20350,20350,20350,20350,0
20240703,182200,1593176630,20350,20350,20350,20350,0
20240703,182100,1593176630,20350,20350,20350,20350,0
20240703,182000,1593176630,20350,20350,20350,20350,0
20240703,181900,1593176630,20350,20350,20350,20350,0
20240703,181800,1593176630,20350,20350,20350,20350,0
20240703,181700,1593176630,20350,20350,20350,20350,0
20240703,181600,1593176630,20350,20350,20350,20350,0
20240703,181500,1593176630,20350,20350,20350,20350,0
20240703,181400,1593176630,20350,20350,20350,20350,0
20240703,181300,1593176630,20350,20350,20350,20350,0
20240703,181200,1593176630,20350,20350,20350,20350,0
20240703,181100,1593176630,20350,20350,20350,20350,0
20240703,181000,1593176630,20350,20350,20350,20350,0
20240703,180900,1593176630,20350,20350,20350,20350,1107
20240703,180800,1593176630,20350,20350,20350,20350,0
20240703,180700,1593176630,20350,20350,20350,20350,0
20240703,180600,1593176630,20350,20350,20350,20350,0
20240703,180500,1593176630,20350,20350,20350,20350,0
20240703,180400,1593176630,20350,20350,20350,20350,0
20240703,180300,1593176630,20350,20350,20350,20350,0
20240703,180200,1593176630,20350,20350,20350,20350,0
20240703,180100,1593176630,20350,20350,20350,20350,0
20240703,180000,1593176630,20350,20350,20350,20350,0
20240703,175900,1593176630,20350,20350,20350,20350,0
20240703,175800,1593176630,20350,20350,20350,20350,0
20240703,175700,1593176630,20350,20350,20350,20350,0
20240703,175600,1593176630,20350,20350,20350,20350,0
20240703,175500,1593176630,20350,20350,20350,20350,0
20240703,175400,1593176630,20350,20350,20350,20350,0
20240703,175300,1593176630,20350,20350,20350,20350,0
20240703,175200,1593176630,20350,20350,20350,20350,0
20240703,175100,1593176630,20350,20350,20350,20350,0
20240703,175000,1593176630,20350,20350,20350,20350,0
20240703,174900,1593176630,20350,20350,20350,20350,0
20240703,174800,1593176630,20350,20350,20350,20350,0
20240703,174700,1593176630,20350,20350,20350,20350,0
20240703,174600,1593176630,20350,20350,20350,20350,0
20240703,174500,1593176630,20350,20350,20350,20350,0
20240703,174400,1593176630,20350,20350,20350,20350,0
20240703,174300,1593176630,20350,20350,20350,20350,0
20240703,174200,1593176630,20350,20350,20350,20350,0
20240703,174100,1593176630,20350,20350,20350,20350,0
20240703,174000,1593176630,20350,20350,20350,20350,0
20240703,173900,1593176630,20350,20350,20350,20350,1107
20240703,173800,1593176630,20350,20350,20350,20350,0
20240703,173700,1593176630,20350,20350,20350,20350,0
20240703,173600,1593176630,20350,20350,20350,20350,0
20240703,173500,1593176630,20350,20350,20350,20350,0
20240703,173400,1593176630,20350,20350,20350,20350,0
20240703,173300,1593176630,20350,20350,20350,20350,0
20240703,173200,1593176630,20350,20350,20350,20350,0
20240703,173100,1593176630,20350,20350,20350,20350,0
20240703,173000,1593176630,20350,20350,20350,20350,0
20240703,172900,1593176630,20350,20350,20350,20350,0
20240703,172800,1593176630,20350,20350,20350,20350,0
20240703,172700,1593176630,20350,20350,20350,20350,0
20240703,172600,1593176630,20350,20350,20350,20350,0
20240703,172500,1593176630,20350,20350,20350,20350,0
20240703,172400,1593176630,20350,20350,20350,20350,0
20240703,172300,1593176630,20350,20350,20350,20350,0
20240703,172200,1593176630,20350,20350,20350,20350,0
20240703,172100,1593176630,20350,20350,20350,20350,0
20240703,172000,1593176630,20350,20350,20350,20350,0
20240703,171900,1593176630,20350,20350,20350,20350,0
20240703,171800,1593176630,20350,20350,20350,20350,0
20240703,171700,1593176630,20350,20350,20350,20350,0
20240703,171600,1593176630,20350,20350,20350,20350,0
20240703,171500,1593176630,20350,20350,20350,20350,0
20240703,171400,1593176630,20350,20350,20350,20350,0
20240703,171300,1593176630,20350,20350,20350,20350,0
20240703,171200,1593176630,20350,20350,20350,20350,0
20240703,171100,1593176630,20350,20350,20350,20350,0
20240703,171000,1593176630,20350,20350,20350,20350,0
20240703,170900,1593176630,20350,20350,20350,20350,1107
20240703,170800,1593176630,20350,20350,20350,20350,0
20240703,170700,1593176630,20350,20350,20350,20350,0
20240703,170600,1593176630,20350,20350,20350,20350,0
20240703,170500,1593176630,20350,20350,20350,20350,0
20240703,170400,1593176630,20350,20350,20350,20350,0
20240703,170300,1593176630,20350,20350,20350,20350,0
20240703,170200,1593176630,20350,20350,20350,20350,0
20240703,170100,1593176630,20350,20350,20350,20350,0
20240703,170000,1593176630,20350,20350,20350,20350,0
20240703,165900,1593176630,20350,20350,20350,20350,0
20240703,165800,1593176630,20350,20350,20350,20350,0
20240703,165700,1593176630,20350,20350,20350,20350,0
20240703,165600,1593176630,20350,20350,20350,20350,0
20240703,165500,1593176630,20350,20350,20350,20350,0
20240703,165400,1593176630,20350,20350,20350,20350,0
20240703,165300,1593176630,20350,20350,20350,20350,0
20240703,165200,1593176630,20350,20350,20350,20350,0
20240703,165100,1593176630,20350,20350,20350,20350,0
20240703,165000,1593176630,20350,20350,20350,20350,0
20240703,164900,1593176630,20350,20350,20350,20350,0
20240703,164800,1593176630,20350,20350,20350,20350,0
20240703,164700,1593176630,20350,20350,20350,20350,0
20240703,164600,1593176630,20350,20350,20350,20350,0
20240703,164500,1593176630,20350,20350,20350,20350,0
20240703,164400,1593176630,20350,20350,20350,20350,0
20240703,164300,1593176630,20350,20350,20350,20350,0
20240703,164200,1593176630,20350,20350,20350,20350,0
20240703,164100,1593176630,20350,20350,20350,20350,0
20240703,164000,1593176630,20350,20350,20350,20350,0
20240703,163900,1593176630,20350,20350,20350,20350,1107
20240703,163800,1593176630,20350,20350,20350,20350,0
20240703,163700,1593176630,20350,20350,20350,20350,0
20240703,163600,1593176630,20350,20350,20350,20350,0
20240703,163500,1593176630,20350,20350,20350,20350,0
20240703,163400,1593176630,20350,20350,20350,20350,0
20240703,163300,1593176630,20350,20350,20350,20350,0
20240703,163200,1593176630,20350,20350,20350,20350,0
20240703,163100,1593176630,20350,20350,20350,20350,0
20240703,163000,1593176630,20350,20350,20350,20350,0
20240703,162900,1593176630,20350,20350,20350,20350,0
20240703,162800,1593176630,20350,20350,20350,20350,0
20240703,162700,1593176630,20350,20350,20350,20350,0
20240703,162600,1593176630,20350,20350,20350,20350,0
20240703,162500,1593176630,20350,20350,20350,20350,0
20240703,162400,1593176630,20350,20350,20350,20350,0
20240703,162300,1593176630,20350,20350,20350,20350,0
20240703,162200,1593176630,20350,20350,20350,20350,0
20240703,162100,1593176630,20350,20350,20350,20350,0
20240703,162000,1593176630,20350,20350,20350,20350,0
20240703,161900,1593176630,20350,20350,20350,20350,0
20240703,161800,1593176630,20350,20350,20350,20350,0
20240703,161700,1593176630,20350,20350,20350,20350,0
20240703,161600,1593176630,20350,20350,20350,20350,0
20240703,161500,1593176630,20350,20350,20350,20350,0
20240703,161400,1593176630,20350,20350,20350,20350,0
20240703,161300,1593176630,20350,20350,20350,20350,0
20240703,161200,1593176630,20350,20350,20350,20350,0
20240703,161100,1593176630,20350,20350,20350,20350,0
20240703,161000,1593176630,20350,20350,20350,20350,0
20240703,160900,1593176630,20350,20350,20350,20350,1107
20240703,160800,1593176630,20350,20350,20350,20350,0
20240703,160700,1593176630,20350,20350,20350,20350,0
20240703,160600,1593176630,20350,20350,20350,20350,0
20240703,160500,1593176630,20350,20350,20350,20350,0
20240703,160400,1593176630,20350,20350,20350,20350,0
20240703,160300,1593176630,20350,20350,20350,20350,0
20240703,160200,1593176630,20350,20350,20350,20350,0
20240703,160100,1593176630,20350,20350,20350,20350,0
20240703,160000,1593176630,20350,20350,20350,20350,0
20240703,155900,1593176630,20350,20350,20350,20350,0
20240703,155800,1593176630,20350,20350,20350,20350,0
20240703,155700,1593176630,20350,20350,20350,20350,0
20240703,155600,1593176630,20350,20350,20350,20350,0
20240703,155500,1593176630,20350,20350,20350,20350,0
20240703,155400,1593176630,20350,20350,20350,20350,0
20240703,155300,1593176630,20350,20350,20350,20350,0
20240703,155200,1593176630,20350,20350,20350,20350,0
20240703,155100,1593176630,20350,20350,20350,20350,0
20240703,155000,1593176630,20350,20350,20350,20350,0
20240703,154900,1593176630,20350,20350,20350,20350,0
20240703,154800,1593176630,20350,20350,20350,20350,0
20240703,154700,1593176630,20350,20350,20350,20350,0
20240703,154600,1593176630,20350,20350,20350,20350,0
20240703,154500,1593176630,20350,20350,20350,20350,0
20240703,154400,1593176630,20350,20350,20350,20350,0
20240703,154300,1593176630,20350,20350,20350,20350,0
20240703,154200,1593176630,20350,20350,20350,20350,0
20240703,154100,1593176630,20350,20350,20350,20350,0
20240703,154000,1593176630,20350,20350,20350,20350,0
20240703,153900,1593176630,20350,20350,20350,20350,1107
20240703,153800,1593176630,20350,20350,20350,20350,0
20240703,153700,1593176630,20350,20350,20350,20350,0
20240703,153600,1593176630,20350,20350,20350,20350,0
20240703,153500,1593176630,20350,20350,20350,20350,0
20240703,153400,1593176630,20350,20350,20350,20350,0
20240703,153300,1593176630,20350,20350,20350,20350,0
20240703,153200,1593176630,20350,20350,20350,20350,0
20240703,153100,1593176630,20350,20350,20350,20350,0
20240703,153000,1593176630,20350,20350,20350,20350,1107
20240703,152900,1570649180,20450,20450,20450,20450,0
20240703,152800,1570649180,20450,20450,20450,20450,0
20240703,152700,1570649180,20450,20450,20450,20450,0
20240703,152600,1570649180,20450,20450,20450,20450,0
20240703,152500,1570649180,20450,20450,20450,20450,0
20240703,152400,1570649180,20450,20450,20450,20450,0
20240703,152300,1570649180,20450,20450,20450,20450,0
20240703,152200,1570649180,20450,20450,20450,20450,0
20240703,152100,1570649180,20450,20450,20450,20450,0
20240703,152000,1570649180,20450,20450,20450,20450,0
20240703,151900,1570649180,20450,20450,20450,20400,101
20240703,151800,1568583780,20450,20450,20450,20450,2
20240703,151700,1568542880,20450,20450,20450,20450,33
20240703,151600,1567868030,20450,20450,20450,20450,0
20240703,151500,1567868030,20450,20450,20450,20450,42
20240703,151400,1567009130,20400,20450,20450,20400,29
20240703,151300,1566416130,20450,20400,20450,20400,3
20240703,151200,1566354830,20400,20450,20450,20350,104
20240703,151100,1564234330,20400,20450,20450,20400,101
20240703,151000,1562172680,20450,20450,20450,20450,24
20240703,150900,1561681880,20400,20400,20450,20400,246
20240703,150800,1556663430,20400,20400,20400,20400,50
20240703,150700,1555643430,20400,20400,20400,20400,95
20240703,150600,1553705430,20350,20400,20400,20350,39
20240703,150500,1552911730,20400,20400,20400,20400,25
20240703,150400,1552401730,20400,20350,20400,20350,97
20240703,150300,1550422980,20400,20400,20400,20400,25
20240703,150200,1549912980,20400,20400,20400,20400,76
20240703,150100,1548362580,20400,20400,20400,20400,57
20240703,150000,1547199780,20400,20400,20400,20400,19
20240703,145900,1546812180,20400,20400,20400,20400,35
20240703,145800,1546098180,20400,20400,20400,20400,28
20240703,145700,1545526980,20400,20350,20400,20350,5
20240703,145600,1545425180,20400,20400,20400,20400,26
20240703,145500,1544894780,20400,20400,20400,20400,573
20240703,145400,1533205580,20500,20450,20500,20450,151
20240703,145300,1530110130,20500,20400,20500,20400,35
20240703,145200,1529396030,20400,20400,20400,20400,125
20240703,145100,1526846030,20400,20400,20400,20350,35
20240703,145000,1526132280,20400,20400,20400,20400,25
20240703,144900,1525622280,20400,20350,20400,20350,229
20240703,144800,1520962080,20400,20400,20400,20400,227
20240703,144700,1516331280,20400,20350,20400,20350,50
20240703,144600,1515312780,20400,20400,20400,20400,35
20240703,144500,1514598780,20400,20400,20400,20400,16
20240703,144400,1514272380,20400,20400,20400,20400,107
20240703,144300,1512089580,20400,20400,20400,20400,21
20240703,144200,1511661180,20300,20400,20400,20300,1029
20240703,144100,1490735630,20450,20450,20450,20450,1
20240703,144000,1490715180,20400,20400,20400,20350,229
20240703,143900,1486049430,20450,20450,20450,20450,25
20240703,143800,1485538180,20450,20400,20450,20400,21
20240703,143700,1485108780,20450,20450,20450,20450,25
20240703,143600,1484597530,20450,20400,20450,20400,52
20240703,143500,1483536680,20400,20450,20450,20400,28
20240703,143400,1482964180,20450,20450,20450,20450,19
20240703,143300,1482575630,20450,20450,20450,20400,36
20240703,143200,1481839930,20400,20450,20450,20400,13
20240703,143100,1481574680,20450,20450,20450,20450,130
20240703,143000,1478916180,20450,20450,20450,20400,1160
20240703,142900,1455251130,20450,20450,20450,20450,26
20240703,142800,1454719430,20450,20450,20450,20450,1
20240703,142700,1454698980,20400,20450,20450,20400,52
20240703,142600,1453635630,20400,20450,20450,20400,220
20240703,142500,1449146680,20450,20400,20450,20400,1325
20240703,142400,1422115480,20450,20450,20450,20450,1
20240703,142300,1422095030,20450,20450,20450,20450,26
20240703,142200,1421563330,20450,20450,20450,20450,0
20240703,142100,1421563330,20450,20400,20450,20300,1342
20240703,142000,1394190280,20450,20400,20450,20400,866
20240703,141900,1376523830,20400,20400,20400,20350,101
20240703,141800,1374465930,20400,20350,20400,20350,97
20240703,141700,1372489480,20350,20350,20350,20350,30
20240703,141600,1371878980,20350,20350,20350,20350,25
20240703,141500,1371370230,20350,20300,20350,20300,111
20240703,141400,1369116880,20300,20400,20400,20300,76
20240703,141300,1367572730,20300,20400,20400,20300,255
20240703,141200,1362389330,20400,20400,20450,20400,501
20240703,141100,1352162630,20400,20450,20450,20400,181
20240703,141000,1348470180,20450,20400,20450,20400,125
20240703,140900,1345918930,20400,20450,20450,20400,371
20240703,140800,1338334530,20450,20450,20450,20450,25
20240703,140700,1337823280,20450,20400,20450,20400,58
20240703,140600,1336640030,20450,20450,20450,20450,26
20240703,140500,1336108330,20500,20500,20500,20500,19
20240703,140400,1335718830,20400,20500,20500,20400,752
20240703,140300,1320345180,20500,20500,20500,20500,730
20240703,140200,1305380180,20500,20500,20500,20500,26
20240703,140100,1304847180,20500,20500,20500,20500,3
20240703,140000,1304785680,20500,20500,20500,20500,54
20240703,135900,1303678680,20500,20500,20500,20500,26
20240703,135800,1303145680,20500,20500,20500,20500,1
20240703,135700,1303125180,20500,20500,20500,20500,25
20240703,135600,1302612680,20450,20500,20500,20450,22
20240703,135500,1302161730,20500,20500,20500,20500,25
20240703,135400,1301649230,20500,20500,20500,20500,101
20240703,135300,1299578730,20500,20450,20500,20450,31
20240703,135200,1298943480,20500,20500,20500,20500,259
20240703,135100,1293633980,20500,20500,20500,20500,76
20240703,135000,1292075980,20500,20500,20500,20500,6
20240703,134900,1291952980,20500,20500,20500,20500,25
20240703,134800,1291440480,20500,20500,20500,20500,20
20240703,134700,1291030480,20500,20500,20500,20500,25
20240703,134600,1290517980,20500,20500,20500,20500,58
20240703,134500,1289328980,20500,20500,20500,20450,46
20240703,134400,1288386980,20500,20500,20500,20500,0
20240703,134300,1288386980,20500,20450,20500,20450,64
20240703,134200,1287075980,20500,20500,20500,20500,347
20240703,134100,1279962480,20550,20500,20550,20500,27
20240703,134000,1279407680,20550,20550,20550,20550,1
20240703,133900,1279387130,20500,20550,20550,20500,50
20240703,133800,1278359930,20550,20550,20550,20550,26
20240703,133700,1277825630,20500,20550,20550,20500,6
20240703,133600,1277702580,20500,20550,20550,20500,31
20240703,133500,1277065830,20550,20550,20550,20550,80
20240703,133400,1275421830,20550,20500,20550,20500,60
20240703,133300,1274189580,20550,20550,20550,20550,1
20240703,133200,1274169030,20550,20550,20550,20550,29
20240703,133100,1273573080,20500,20500,20500,20500,19
20240703,133000,1273183580,20500,20500,20500,20500,26
20240703,132900,1272650580,20500,20500,20500,20500,0
20240703,132800,1272650580,20500,20500,20500,20500,26
20240703,132700,1272117580,20450,20550,20550,20450,347
20240703,132600,1265019530,20550,20550,20550,20550,0
20240703,132500,1265019530,20550,20550,20550,20550,2
20240703,132400,1264978430,20550,20550,20550,20550,31
20240703,132300,1264341380,20550,20550,20550,20550,0
20240703,132200,1264341380,20550,20550,20550,20550,69
20240703,132100,1262923430,20550,20550,20550,20550,0
20240703,132000,1262923430,20550,20550,20550,20550,50
20240703,131900,1261895930,20500,20500,20500,20500,76
20240703,131800,1260337930,20550,20550,20550,20550,19
20240703,131700,1259947480,20500,20450,20500,20450,100
20240703,131600,1257897580,20450,20450,20450,20450,1
20240703,131500,1257877130,20500,20500,20500,20500,1
20240703,131400,1257856630,20350,20450,20550,20350,519
20240703,131300,1247267030,20450,20500,20500,20450,34
20240703,131200,1246570480,20500,20500,20500,20500,1
20240703,131100,1246549980,20500,20500,20500,20500,26
20240703,131000,1246016980,20450,20450,20450,20450,10
20240703,130900,1245812480,20450,20450,20500,20450,701
20240703,130800,1231475730,20450,20500,20500,20450,202
20240703,130700,1227344730,20500,20500,20500,20500,25
20240703,130600,1226832230,20500,20500,20500,20500,1
20240703,130500,1226811730,20500,20500,20500,20500,44
20240703,130400,1225909730,20500,20500,20500,20500,1
20240703,130300,1225889230,20500,20500,20500,20450,326
20240703,130200,1219221230,20500,20500,20500,20500,0
20240703,130100,1219221230,20500,20500,20500,20500,44
20240703,130000,1218319230,20500,20500,20500,20500,25
20240703,125900,1217806730,20500,20500,20500,20500,1
20240703,125800,1217786230,20500,20500,20500,20500,32
20240703,125700,1217130230,20450,20500,20500,20450,38
20240703,125600,1216351930,20500,20500,20500,20500,30
20240703,125500,1215736930,20450,20550,20550,20450,557
20240703,125400,1204321930,20550,20500,20550,20500,27
20240703,125300,1203767130,20550,20600,20600,20550,33
20240703,125200,1203087980,20600,20600,20600,20600,25
20240703,125100,1202572980,20600,20600,20600,20600,5
20240703,125000,1202469980,20600,20600,20600,20600,356
20240703,124900,1195136380,20500,20600,20600,20500,69
20240703,124800,1193719380,20600,20600,20600,20600,26
20240703,124700,1193183780,20600,20600,20600,20600,0
20240703,124600,1193183780,20600,20600,20600,20600,31
20240703,124500,1192545180,20600,20600,20600,20600,79
20240703,124400,1190917780,20600,20600,20600,20600,45
20240703,124300,1189990780,20600,20600,20600,20600,11
20240703,124200,1189764180,20650,20650,20650,20650,50
20240703,124100,1188731680,20600,20600,20600,20600,200
20240703,124000,1184611680,20650,20650,20650,20650,49
20240703,123900,1183599830,20650,20650,20650,20650,25
20240703,123800,1183083580,20650,20650,20650,20650,79
20240703,123700,1181452230,20650,20650,20650,20650,48
20240703,123600,1180461030,20650,20600,20650,20600,93
20240703,123500,1178544330,20650,20650,20650,20650,80
20240703,123400,1176892330,20500,20600,20600,20500,40
20240703,123300,1176070480,20500,20500,20500,20500,0
20240703,123200,1176070480,20500,20650,20650,20500,69
20240703,123100,1174651930,20650,20650,20650,20650,327
20240703,123000,1167899380,20650,20650,20650,20650,79
20240703,122900,1166268030,20650,20650,20650,20650,25
20240703,122800,1165751780,20650,20650,20650,20650,0
20240703,122700,1165751780,20650,20650,20650,20600,121
20240703,122600,1163254380,20500,20600,20600,20500,50
20240703,122500,1162227930,20650,20600,20650,20600,151
20240703,122400,1159117280,20650,20700,20700,20650,110
20240703,122300,1156841880,20700,20700,20700,20700,19
20240703,122200,1156448580,20550,20650,20650,20550,900
20240703,122100,1137899180,20700,20650,20700,20650,126
20240703,122000,1135295980,20700,20650,20700,20650,250
20240703,121900,1130132980,20650,20650,20650,20650,121
20240703,121800,1127634330,20650,20650,20650,20650,30
20240703,121700,1127014830,20650,20650,20650,20650,2
20240703,121600,1126973530,20650,20650,20650,20650,104
20240703,121500,1124825930,20650,20650,20650,20650,19
20240703,121400,1124433580,20650,20650,20650,20650,26
20240703,121300,1123896680,20600,20600,20600,20600,4
20240703,121200,1123814280,20650,20650,20650,20650,105
20240703,121100,1121646030,20650,20650,20650,20650,99
20240703,121000,1119601680,20650,20650,20650,20650,43
20240703,120900,1118713730,20650,20600,20650,20600,42
20240703,120800,1117847980,20600,20600,20600,20600,104
20240703,120700,1115705580,20600,20600,20600,20600,25
20240703,120600,1115190580,20650,20500,20650,20500,21
20240703,120500,1114757230,20500,20650,20650,20500,664
20240703,120400,1101074080,20700,20650,20700,20600,41
20240703,120300,1100227880,20650,20700,20700,20650,129
20240703,120200,1097563980,20700,20700,20700,20700,69
20240703,120100,1096135680,20700,20700,20700,20650,199
20240703,120000,1092019380,20700,20700,20700,20700,325
20240703,115900,1085291880,20700,20650,20700,20650,137
20240703,115800,1082462780,20650,20650,20650,20650,99
20240703,115700,1080418430,20600,20600,20600,20600,42
20240703,115600,1079553230,20600,20550,20600,20550,43
20240703,115500,1078669530,20600,20600,20600,20600,25
20240703,115400,1078154530,20600,20550,20600,20500,129
20240703,115300,1075503080,20500,20550,20550,20500,248
20240703,115200,1070417730,20500,20500,20500,20500,112
20240703,115100,1068121730,20550,20650,20650,20550,843
20240703,115000,1050795530,20650,20650,20650,20650,79
20240703,114900,1049164180,20650,20650,20650,20550,120
20240703,114800,1046691030,20650,20600,20650,20600,9
20240703,114700,1046505330,20600,20600,20600,20600,104
20240703,114600,1044362930,20600,20600,20600,20600,1
20240703,114500,1044342330,20600,20600,20650,20600,149
20240703,114400,1041272030,20650,20600,20650,20600,2
20240703,114300,1041230780,20550,20650,20650,20550,733
20240703,114200,1026126180,20650,20700,20700,20650,47
20240703,114100,1025155580,20700,20650,20700,20650,101
20240703,114000,1023065130,20650,20650,20650,20650,350
20240703,113900,1015837630,20650,20650,20650,20650,513
20240703,113800,1005244180,20650,20650,20650,20600,85
20240703,113700,1003489430,20650,20600,20650,20600,36
20240703,113600,1002746280,20600,20650,20650,20600,679
20240703,113500,988752080,20650,20600,20650,20600,1930
20240703,113400,948965430,20600,20600,20600,20600,51
20240703,113300,947914830,20600,20600,20600,20600,5
20240703,113200,947811830,20600,20600,20600,20600,137
20240703,113100,944989630,20600,20600,20600,20600,151
20240703,113000,941879030,20600,20550,20600,20550,395
20240703,112900,933759230,20550,20550,20550,20550,100
20240703,112800,931704230,20550,20550,20550,20550,43
20240703,112700,930820580,20500,20500,20500,20500,0
20240703,112600,930820580,20500,20500,20500,20500,26
20240703,112500,930287580,20500,20500,20500,20500,80
20240703,112400,928647580,20500,20500,20500,20500,57
20240703,112300,927479080,20450,20450,20450,20450,22
20240703,112200,927029180,20500,20450,20500,20450,103
20240703,112100,924917730,20400,20500,20500,20400,146
20240703,112000,921933080,20500,20500,20500,20500,46
20240703,111900,920990080,20500,20500,20500,20500,1
20240703,111800,920969580,20400,20450,20450,20400,110
20240703,111700,918721530,20400,20550,20550,20400,53
20240703,111600,917636580,20600,20600,20600,20450,377
20240703,111500,909879180,20550,20500,20550,20500,998
20240703,111400,889371480,20500,20450,20500,20450,84
20240703,111300,887650730,20450,20550,20550,20450,126
20240703,111200,885073880,20550,20500,20550,20500,157
20240703,111100,881848180,20500,20500,20500,20500,123
20240703,111000,879326680,20450,20450,20450,20450,80
20240703,110900,877690680,20500,20500,20500,20500,26
20240703,110800,877157680,20500,20500,20500,20500,10
20240703,110700,876952680,20450,20450,20450,20450,163
20240703,110600,873619330,20450,20450,20450,20450,27
20240703,110500,873067180,20500,20500,20500,20450,12
20240703,110400,872821230,20500,20500,20500,20500,209
20240703,110300,868536730,20500,20400,20500,20400,317
20240703,110200,862055580,20400,20400,20400,20400,10
20240703,110100,861851580,20400,20400,20400,20400,37
20240703,110000,861096780,20450,20450,20450,20450,101
20240703,105900,859031330,20400,20400,20400,20400,22
20240703,105800,858582530,20350,20400,20400,20350,66
20240703,105700,857238130,20350,20450,20450,20350,37
20240703,105600,856484580,20450,20400,20450,20400,107
20240703,105500,854298480,20400,20400,20400,20400,1
20240703,105400,854278080,20400,20400,20400,20400,43
20240703,105300,853400880,20400,20400,20400,20400,1
20240703,105200,853380480,20400,20400,20400,20400,134
20240703,105100,850646880,20400,20400,20400,20350,129
20240703,105000,848015330,20400,20400,20400,20300,268
20240703,104900,842569130,20350,20350,20350,20350,78
20240703,104800,840981830,20350,20350,20400,20350,27
20240703,104700,840432330,20350,20300,20350,20300,436
20240703,104600,831564930,20300,20300,20300,20300,43
20240703,104500,830692030,20300,20300,20300,20300,81
20240703,104400,829047730,20200,20200,20250,20150,1023
20240703,104300,808379530,20200,20100,20200,20100,4
20240703,104200,808299030,20150,20200,20200,20150,294
20240703,104100,802369580,20150,20150,20150,20150,20
20240703,104000,801966580,20200,20200,20200,20200,26
20240703,103900,801441380,20150,20150,20150,20150,11
20240703,103800,801219730,20150,20150,20150,20150,100
20240703,103700,799204730,20150,20150,20150,20150,51
20240703,103600,798177080,20100,20150,20150,20100,21
20240703,103500,797754480,20150,20150,20150,20150,1236
20240703,103400,772849080,20100,20150,20150,20100,811
20240703,103300,756508580,20200,20150,20200,20150,657
20240703,103200,743268580,20150,20100,20150,20100,1201
20240703,103100,719108430,20150,20050,20150,20000,1741
20240703,103000,684161830,20100,20050,20100,20050,741
20240703,102900,669304680,20050,20050,20100,20050,762
20240703,102800,654026530,20100,20050,20150,20000,731
20240703,102700,639369580,20150,20100,20150,19990,5603
20240703,102600,527281150,20100,20150,20150,20100,24
20240703,102500,526798700,20050,20050,20150,20050,316
20240703,102400,520459750,20050,20150,20150,20050,1301
20240703,102300,494311300,20200,20250,20250,20200,307
20240703,102200,488101950,20300,20300,20300,20300,1
20240703,102100,488081650,20200,20200,20250,20200,583
20240703,102000,476293950,20200,20250,20250,20200,103
20240703,101900,474209450,20300,20300,20300,20150,55
20240703,101800,473098350,20250,20250,20250,20250,6
20240703,101700,472976850,20250,20300,20300,20250,44
20240703,101600,472083750,20250,20250,20300,20250,56
20240703,101500,470948800,20100,20200,20200,20100,94
20240703,101400,469057400,20150,20200,20200,20150,301
20240703,101300,462990950,20150,20350,20350,20150,1081
20240703,101200,441152900,20350,20300,20350,20300,121
20240703,101100,438691750,20300,20350,20350,20300,14
20240703,101000,438407500,20350,20300,20350,20300,52
20240703,100900,437351800,20350,20400,20400,20350,91
20240703,100800,435495450,20450,20300,20450,20250,29
20240703,100700,434904350,20200,20350,20350,20200,1004
20240703,100600,414548350,20350,20500,20500,20350,161
20240703,100500,411261500,20550,20450,20550,20400,70
20240703,100400,409830450,20400,20450,20450,20400,700
20240703,100300,395517900,20450,20500,20500,20450,112
20240703,100200,393227450,20500,20500,20500,20500,78
20240703,100100,391628450,20350,20400,20400,20350,50
20240703,100000,390609700,20350,20550,20550,20350,626
20240703,095900,377783450,20500,20500,20500,20500,70
20240703,095800,376348450,20500,20550,20550,20500,249
20240703,095700,371239550,20550,20550,20550,20550,2
20240703,095600,371198450,20550,20550,20550,20550,4
20240703,095500,371116250,20500,20450,20500,20450,397
20240703,095400,362992500,20400,20400,20400,20400,292
20240703,095300,357035700,20300,20400,20400,20250,2017
20240703,095200,316074150,20400,20400,20400,20400,50
20240703,095100,315054150,20400,20450,20450,20400,153
20240703,095000,311930300,20450,20450,20450,20450,78
20240703,094900,310335200,20450,20450,20450,20450,25
20240703,094800,309823950,20450,20450,20450,20450,10
20240703,094700,309619450,20450,20450,20500,20450,166
20240703,094600,306223850,20450,20450,20450,20450,217
20240703,094500,301786200,20450,20500,20500,20450,893
20240703,094400,283505350,20550,20550,20550,20550,30
20240703,094300,282888850,20600,20600,20600,20550,97
20240703,094200,280890700,20600,20500,20600,20450,27
20240703,094100,280337150,20450,20450,20450,20450,0
20240703,094000,280337150,20450,20550,20550,20450,279
20240703,093900,274605100,20550,20550,20550,20550,73
20240703,093800,273104950,20550,20450,20550,20450,74
20240703,093700,271589850,20400,20550,20550,20400,496
20240703,093600,261452550,20500,20550,20550,20500,224
20240703,093500,256855400,20500,20500,20500,20500,0
20240703,093400,256855400,20500,20650,20650,20500,82
20240703,093300,255171550,20450,20500,20650,20450,1174
20240703,093200,231104200,20500,20650,20650,20500,463
20240703,093100,221575250,20600,20650,20650,20600,52
20240703,093000,220503750,20600,20600,20650,20600,54
20240703,092900,219388950,20650,20600,20650,20600,78
20240703,092800,217780300,20600,20600,20600,20600,35
20240703,092700,217059300,20600,20600,20600,20600,247
20240703,092600,211971100,20650,20650,20650,20650,116
20240703,092500,209575700,20750,20700,20750,20700,462
20240703,092400,199990300,20700,20700,20750,20700,173
20240703,092300,196404400,20650,20650,20700,20650,3880
20240703,092200,116111200,20650,20650,20650,20600,236
20240703,092100,111245550,20700,20600,20700,20600,357
20240703,092000,103870500,20650,20650,20650,20650,96
20240703,091900,101888100,20600,20450,20600,20450,598
20240703,091800,89599800,20350,20350,20350,20350,5
20240703,091700,89498050,20350,20450,20500,20350,712
20240703,091600,74959400,20500,20500,20500,20500,17
20240703,091500,74610900,20500,20500,20500,20500,100
20240703,091400,72560900,20550,20450,20550,20450,122
20240703,091300,70055300,20550,20500,20550,20500,50
20240703,091200,69029050,20500,20500,20500,20500,38
20240703,091100,68250050,20550,20500,20550,20500,110
20240703,091000,65989850,20500,20500,20500,20500,1
20240703,090900,65969350,20600,20700,20700,20600,210
20240703,090800,61636000,20700,20500,20700,20500,668
20240703,090700,47836250,20500,20500,20500,20500,108
20240703,090600,45622250,20150,20400,20400,20150,1009
20240703,090500,25198600,20400,20450,20450,20400,104
20240703,090400,23075650,20400,20350,20400,20350,111
20240703,090300,20812350,20400,20450,20450,20400,288
20240703,090200,14937000,20500,20500,20500,20400,97
20240703,090100,12954450,20500,20500,20500,20500,78
20240703,090000,11355450,20400,20350,20400,20350,538