KissMeData/042000/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,192900,27268123100,36250,36250,36250,36250,13268
20240703,192800,27268123100,36250,36250,36250,36250,0
20240703,192700,27268123100,36250,36250,36250,36250,0
20240703,192600,27268123100,36250,36250,36250,36250,0
20240703,192500,27268123100,36250,36250,36250,36250,0
20240703,192400,27268123100,36250,36250,36250,36250,0
20240703,192300,27268123100,36250,36250,36250,36250,0
20240703,192200,27268123100,36250,36250,36250,36250,0
20240703,192100,27268123100,36250,36250,36250,36250,0
20240703,192000,27268123100,36250,36250,36250,36250,0
20240703,191900,27268123100,36250,36250,36250,36250,0
20240703,191800,27268123100,36250,36250,36250,36250,0
20240703,191700,27268123100,36250,36250,36250,36250,0
20240703,191600,27268123100,36250,36250,36250,36250,0
20240703,191500,27268123100,36250,36250,36250,36250,0
20240703,191400,27268123100,36250,36250,36250,36250,0
20240703,191300,27268123100,36250,36250,36250,36250,0
20240703,191200,27268123100,36250,36250,36250,36250,0
20240703,191100,27268123100,36250,36250,36250,36250,0
20240703,191000,27268123100,36250,36250,36250,36250,0
20240703,190900,27268123100,36250,36250,36250,36250,0
20240703,190800,27268123100,36250,36250,36250,36250,0
20240703,190700,27268123100,36250,36250,36250,36250,0
20240703,190600,27268123100,36250,36250,36250,36250,0
20240703,190500,27268123100,36250,36250,36250,36250,0
20240703,190400,27268123100,36250,36250,36250,36250,0
20240703,190300,27268123100,36250,36250,36250,36250,0
20240703,190200,27268123100,36250,36250,36250,36250,0
20240703,190100,27268123100,36250,36250,36250,36250,0
20240703,190000,27268123100,36250,36250,36250,36250,0
20240703,185900,27268123100,36250,36250,36250,36250,13268
20240703,185800,27268123100,36250,36250,36250,36250,0
20240703,185700,27268123100,36250,36250,36250,36250,0
20240703,185600,27268123100,36250,36250,36250,36250,0
20240703,185500,27268123100,36250,36250,36250,36250,0
20240703,185400,27268123100,36250,36250,36250,36250,0
20240703,185300,27268123100,36250,36250,36250,36250,0
20240703,185200,27268123100,36250,36250,36250,36250,0
20240703,185100,27268123100,36250,36250,36250,36250,0
20240703,185000,27268123100,36250,36250,36250,36250,0
20240703,184900,27268123100,36250,36250,36250,36250,0
20240703,184800,27268123100,36250,36250,36250,36250,0
20240703,184700,27268123100,36250,36250,36250,36250,0
20240703,184600,27268123100,36250,36250,36250,36250,0
20240703,184500,27268123100,36250,36250,36250,36250,0
20240703,184400,27268123100,36250,36250,36250,36250,0
20240703,184300,27268123100,36250,36250,36250,36250,0
20240703,184200,27268123100,36250,36250,36250,36250,0
20240703,184100,27268123100,36250,36250,36250,36250,0
20240703,184000,27268123100,36250,36250,36250,36250,0
20240703,183900,27268123100,36250,36250,36250,36250,0
20240703,183800,27268123100,36250,36250,36250,36250,0
20240703,183700,27268123100,36250,36250,36250,36250,0
20240703,183600,27268123100,36250,36250,36250,36250,0
20240703,183500,27268123100,36250,36250,36250,36250,0
20240703,183400,27268123100,36250,36250,36250,36250,0
20240703,183300,27268123100,36250,36250,36250,36250,0
20240703,183200,27268123100,36250,36250,36250,36250,0
20240703,183100,27268123100,36250,36250,36250,36250,0
20240703,183000,27268123100,36250,36250,36250,36250,0
20240703,182900,27268123100,36250,36250,36250,36250,13268
20240703,182800,27268123100,36250,36250,36250,36250,0
20240703,182700,27268123100,36250,36250,36250,36250,0
20240703,182600,27268123100,36250,36250,36250,36250,0
20240703,182500,27268123100,36250,36250,36250,36250,0
20240703,182400,27268123100,36250,36250,36250,36250,0
20240703,182300,27268123100,36250,36250,36250,36250,0
20240703,182200,27268123100,36250,36250,36250,36250,0
20240703,182100,27268123100,36250,36250,36250,36250,0
20240703,182000,27268123100,36250,36250,36250,36250,0
20240703,181900,27268123100,36250,36250,36250,36250,0
20240703,181800,27268123100,36250,36250,36250,36250,0
20240703,181700,27268123100,36250,36250,36250,36250,0
20240703,181600,27268123100,36250,36250,36250,36250,0
20240703,181500,27268123100,36250,36250,36250,36250,0
20240703,181400,27268123100,36250,36250,36250,36250,0
20240703,181300,27268123100,36250,36250,36250,36250,0
20240703,181200,27268123100,36250,36250,36250,36250,0
20240703,181100,27268123100,36250,36250,36250,36250,0
20240703,181000,27268123100,36250,36250,36250,36250,0
20240703,180900,27268123100,36250,36250,36250,36250,0
20240703,180800,27268123100,36250,36250,36250,36250,0
20240703,180700,27268123100,36250,36250,36250,36250,0
20240703,180600,27268123100,36250,36250,36250,36250,0
20240703,180500,27268123100,36250,36250,36250,36250,0
20240703,180400,27268123100,36250,36250,36250,36250,0
20240703,180300,27268123100,36250,36250,36250,36250,0
20240703,180200,27268123100,36250,36250,36250,36250,0
20240703,180100,27268123100,36250,36250,36250,36250,0
20240703,180000,27268123100,36250,36250,36250,36250,0
20240703,175900,27268123100,36250,36250,36250,36250,13268
20240703,175800,27268123100,36250,36250,36250,36250,0
20240703,175700,27268123100,36250,36250,36250,36250,0
20240703,175600,27268123100,36250,36250,36250,36250,0
20240703,175500,27268123100,36250,36250,36250,36250,0
20240703,175400,27268123100,36250,36250,36250,36250,0
20240703,175300,27268123100,36250,36250,36250,36250,0
20240703,175200,27268123100,36250,36250,36250,36250,0
20240703,175100,27268123100,36250,36250,36250,36250,0
20240703,175000,27268123100,36250,36250,36250,36250,0
20240703,174900,27268123100,36250,36250,36250,36250,0
20240703,174800,27268123100,36250,36250,36250,36250,0
20240703,174700,27268123100,36250,36250,36250,36250,0
20240703,174600,27268123100,36250,36250,36250,36250,0
20240703,174500,27268123100,36250,36250,36250,36250,0
20240703,174400,27268123100,36250,36250,36250,36250,0
20240703,174300,27268123100,36250,36250,36250,36250,0
20240703,174200,27268123100,36250,36250,36250,36250,0
20240703,174100,27268123100,36250,36250,36250,36250,0
20240703,174000,27268123100,36250,36250,36250,36250,0
20240703,173900,27268123100,36250,36250,36250,36250,0
20240703,173800,27268123100,36250,36250,36250,36250,0
20240703,173700,27268123100,36250,36250,36250,36250,0
20240703,173600,27268123100,36250,36250,36250,36250,0
20240703,173500,27268123100,36250,36250,36250,36250,0
20240703,173400,27268123100,36250,36250,36250,36250,0
20240703,173300,27268123100,36250,36250,36250,36250,0
20240703,173200,27268123100,36250,36250,36250,36250,0
20240703,173100,27268123100,36250,36250,36250,36250,0
20240703,173000,27268123100,36250,36250,36250,36250,0
20240703,172900,27268123100,36250,36250,36250,36250,13268
20240703,172800,27268123100,36250,36250,36250,36250,0
20240703,172700,27268123100,36250,36250,36250,36250,0
20240703,172600,27268123100,36250,36250,36250,36250,0
20240703,172500,27268123100,36250,36250,36250,36250,0
20240703,172400,27268123100,36250,36250,36250,36250,0
20240703,172300,27268123100,36250,36250,36250,36250,0
20240703,172200,27268123100,36250,36250,36250,36250,0
20240703,172100,27268123100,36250,36250,36250,36250,0
20240703,172000,27268123100,36250,36250,36250,36250,0
20240703,171900,27268123100,36250,36250,36250,36250,0
20240703,171800,27268123100,36250,36250,36250,36250,0
20240703,171700,27268123100,36250,36250,36250,36250,0
20240703,171600,27268123100,36250,36250,36250,36250,0
20240703,171500,27268123100,36250,36250,36250,36250,0
20240703,171400,27268123100,36250,36250,36250,36250,0
20240703,171300,27268123100,36250,36250,36250,36250,0
20240703,171200,27268123100,36250,36250,36250,36250,0
20240703,171100,27268123100,36250,36250,36250,36250,0
20240703,171000,27268123100,36250,36250,36250,36250,0
20240703,170900,27268123100,36250,36250,36250,36250,0
20240703,170800,27268123100,36250,36250,36250,36250,0
20240703,170700,27268123100,36250,36250,36250,36250,0
20240703,170600,27268123100,36250,36250,36250,36250,0
20240703,170500,27268123100,36250,36250,36250,36250,0
20240703,170400,27268123100,36250,36250,36250,36250,0
20240703,170300,27268123100,36250,36250,36250,36250,0
20240703,170200,27268123100,36250,36250,36250,36250,0
20240703,170100,27268123100,36250,36250,36250,36250,0
20240703,170000,27268123100,36250,36250,36250,36250,0
20240703,165900,27268123100,36250,36250,36250,36250,13268
20240703,165800,27268123100,36250,36250,36250,36250,0
20240703,165700,27268123100,36250,36250,36250,36250,0
20240703,165600,27268123100,36250,36250,36250,36250,0
20240703,165500,27268123100,36250,36250,36250,36250,0
20240703,165400,27268123100,36250,36250,36250,36250,0
20240703,165300,27268123100,36250,36250,36250,36250,0
20240703,165200,27268123100,36250,36250,36250,36250,0
20240703,165100,27268123100,36250,36250,36250,36250,0
20240703,165000,27268123100,36250,36250,36250,36250,0
20240703,164900,27268123100,36250,36250,36250,36250,0
20240703,164800,27268123100,36250,36250,36250,36250,0
20240703,164700,27268123100,36250,36250,36250,36250,0
20240703,164600,27268123100,36250,36250,36250,36250,0
20240703,164500,27268123100,36250,36250,36250,36250,0
20240703,164400,27268123100,36250,36250,36250,36250,0
20240703,164300,27268123100,36250,36250,36250,36250,0
20240703,164200,27268123100,36250,36250,36250,36250,0
20240703,164100,27268123100,36250,36250,36250,36250,0
20240703,164000,27268123100,36250,36250,36250,36250,0
20240703,163900,27268123100,36250,36250,36250,36250,0
20240703,163800,27268123100,36250,36250,36250,36250,0
20240703,163700,27268123100,36250,36250,36250,36250,0
20240703,163600,27268123100,36250,36250,36250,36250,0
20240703,163500,27268123100,36250,36250,36250,36250,0
20240703,163400,27268123100,36250,36250,36250,36250,0
20240703,163300,27268123100,36250,36250,36250,36250,0
20240703,163200,27268123100,36250,36250,36250,36250,0
20240703,163100,27268123100,36250,36250,36250,36250,0
20240703,163000,27268123100,36250,36250,36250,36250,0
20240703,162900,27268123100,36250,36250,36250,36250,13268
20240703,162800,27268123100,36250,36250,36250,36250,0
20240703,162700,27268123100,36250,36250,36250,36250,0
20240703,162600,27268123100,36250,36250,36250,36250,0
20240703,162500,27268123100,36250,36250,36250,36250,0
20240703,162400,27268123100,36250,36250,36250,36250,0
20240703,162300,27268123100,36250,36250,36250,36250,0
20240703,162200,27268123100,36250,36250,36250,36250,0
20240703,162100,27268123100,36250,36250,36250,36250,0
20240703,162000,27268123100,36250,36250,36250,36250,0
20240703,161900,27268123100,36250,36250,36250,36250,0
20240703,161800,27268123100,36250,36250,36250,36250,0
20240703,161700,27268123100,36250,36250,36250,36250,0
20240703,161600,27268123100,36250,36250,36250,36250,0
20240703,161500,27268123100,36250,36250,36250,36250,0
20240703,161400,27268123100,36250,36250,36250,36250,0
20240703,161300,27268123100,36250,36250,36250,36250,0
20240703,161200,27268123100,36250,36250,36250,36250,0
20240703,161100,27268123100,36250,36250,36250,36250,0
20240703,161000,27268123100,36250,36250,36250,36250,0
20240703,160900,27268123100,36250,36250,36250,36250,0
20240703,160800,27268123100,36250,36250,36250,36250,0
20240703,160700,27268123100,36250,36250,36250,36250,0
20240703,160600,27268123100,36250,36250,36250,36250,0
20240703,160500,27268123100,36250,36250,36250,36250,0
20240703,160400,27268123100,36250,36250,36250,36250,0
20240703,160300,27268123100,36250,36250,36250,36250,0
20240703,160200,27268123100,36250,36250,36250,36250,0
20240703,160100,27268123100,36250,36250,36250,36250,0
20240703,160000,27268123100,36250,36250,36250,36250,0
20240703,155900,27268123100,36250,36250,36250,36250,13268
20240703,155800,27268123100,36250,36250,36250,36250,0
20240703,155700,27268123100,36250,36250,36250,36250,0
20240703,155600,27268123100,36250,36250,36250,36250,0
20240703,155500,27268123100,36250,36250,36250,36250,0
20240703,155400,27268123100,36250,36250,36250,36250,0
20240703,155300,27268123100,36250,36250,36250,36250,0
20240703,155200,27268123100,36250,36250,36250,36250,0
20240703,155100,27268123100,36250,36250,36250,36250,0
20240703,155000,27268123100,36250,36250,36250,36250,0
20240703,154900,27268123100,36250,36250,36250,36250,0
20240703,154800,27268123100,36250,36250,36250,36250,0
20240703,154700,27268123100,36250,36250,36250,36250,0
20240703,154600,27268123100,36250,36250,36250,36250,0
20240703,154500,27268123100,36250,36250,36250,36250,0
20240703,154400,27268123100,36250,36250,36250,36250,0
20240703,154300,27268123100,36250,36250,36250,36250,0
20240703,154200,27268123100,36250,36250,36250,36250,0
20240703,154100,27268123100,36250,36250,36250,36250,0
20240703,154000,27268123100,36250,36250,36250,36250,0
20240703,153900,27268123100,36250,36250,36250,36250,0
20240703,153800,27268123100,36250,36250,36250,36250,0
20240703,153700,27268123100,36250,36250,36250,36250,0
20240703,153600,27268123100,36250,36250,36250,36250,0
20240703,153500,27268123100,36250,36250,36250,36250,0
20240703,153400,27268123100,36250,36250,36250,36250,0
20240703,153300,27268123100,36250,36250,36250,36250,0
20240703,153200,27268123100,36250,36250,36250,36250,0
20240703,153100,27268123100,36250,36250,36250,36250,0
20240703,153000,27268123100,36250,36250,36250,36250,13268
20240703,152900,26787158100,36200,36200,36200,36200,0
20240703,152800,26787158100,36200,36200,36200,36200,0
20240703,152700,26787158100,36200,36200,36200,36200,0
20240703,152600,26787158100,36200,36200,36200,36200,0
20240703,152500,26787158100,36200,36200,36200,36200,0
20240703,152400,26787158100,36200,36200,36200,36200,0
20240703,152300,26787158100,36200,36200,36200,36200,0
20240703,152200,26787158100,36200,36200,36200,36200,0
20240703,152100,26787158100,36200,36200,36200,36200,0
20240703,152000,26787158100,36200,36200,36200,36200,0
20240703,151900,26787158100,36200,36350,36350,36200,3307
20240703,151800,26667154650,36250,36300,36400,36200,7510
20240703,151700,26394209050,36400,36450,36500,36200,15732
20240703,151600,25822530600,36350,36400,36450,36300,6233
20240703,151500,25595920750,36400,36400,36500,36350,2692
20240703,151400,25497939250,36350,36300,36550,36300,3586
20240703,151300,25367162800,36300,36300,36400,36250,1037
20240703,151200,25329485750,36300,36350,36350,36250,1583
20240703,151100,25272019750,36300,36350,36400,36300,1329
20240703,151000,25223716550,36300,36300,36350,36250,807
20240703,150900,25194430850,36300,36400,36400,36250,1575
20240703,150800,25137258050,36400,36300,36400,36250,1287
20240703,150700,25090526650,36250,36300,36350,36250,2210
20240703,150600,25010303750,36350,36350,36400,36300,1345
20240703,150500,24961453450,36400,36400,36400,36400,295
20240703,150400,24950715450,36350,36350,36350,36250,3273
20240703,150300,24831924750,36350,36450,36450,36300,4483
20240703,150200,24668794050,36500,36550,36550,36450,999
20240703,150100,24632313050,36500,36550,36550,36450,1699
20240703,150000,24570249550,36500,36400,36500,36400,1334
20240703,145900,24521652100,36400,36400,36400,36350,173
20240703,145800,24515363350,36350,36300,36400,36300,796
20240703,145700,24486432500,36350,36350,36350,36300,911
20240703,145600,24453359000,36350,36350,36350,36300,2408
20240703,145500,24365869250,36300,36400,36400,36300,1812
20240703,145400,24300016900,36400,36400,36400,36350,2067
20240703,145300,24224800550,36400,36450,36450,36400,1391
20240703,145200,24174157800,36450,36400,36450,36400,310
20240703,145100,24162872650,36400,36500,36550,36400,2411
20240703,145000,24074933400,36500,36550,36550,36500,217
20240703,144900,24067004600,36550,36550,36550,36500,1359
20240703,144800,24017358300,36550,36500,36550,36500,118
20240703,144700,24013049100,36550,36450,36550,36450,1055
20240703,144600,23974541400,36450,36500,36500,36450,548
20240703,144500,23954546900,36500,36450,36500,36400,1340
20240703,144400,23905679450,36400,36350,36400,36350,3344
20240703,144300,23783961250,36350,36300,36350,36300,524
20240703,144200,23764923850,36300,36350,36350,36300,1259
20240703,144100,23719197800,36350,36400,36400,36350,2234
20240703,144000,23637989900,36350,36350,36400,36350,948
20240703,143900,23603530000,36350,36400,36400,36350,211
20240703,143800,23595858100,36350,36350,36350,36300,1424
20240703,143700,23544097050,36350,36300,36350,36300,739
20240703,143600,23517265400,36350,36350,36350,36300,312
20240703,143500,23505929800,36350,36300,36350,36300,195
20240703,143400,23498845700,36300,36350,36350,36300,278
20240703,143300,23488751200,36350,36300,36350,36300,50
20240703,143200,23486935450,36350,36300,36350,36300,1101
20240703,143100,23446968200,36300,36350,36350,36300,90
20240703,143000,23443700600,36300,36300,36350,36300,159
20240703,142900,23437926300,36300,36400,36400,36300,1224
20240703,142800,23393455750,36400,36400,36400,36350,348
20240703,142700,23380804600,36350,36400,36450,36350,796
20240703,142600,23351839400,36400,36350,36400,36300,1155
20240703,142500,23309906000,36300,36350,36350,36300,690
20240703,142400,23284838900,36400,36350,36400,36300,465
20240703,142300,23267938750,36350,36350,36350,36300,415
20240703,142200,23252873050,36350,36400,36400,36350,1631
20240703,142100,23193564200,36400,36400,36400,36400,771
20240703,142000,23165499800,36450,36400,36450,36400,222
20240703,141900,23157417500,36400,36400,36400,36400,33
20240703,141800,23156216300,36400,36350,36400,36300,509
20240703,141700,23137711000,36350,36400,36400,36350,1145
20240703,141600,23096079150,36400,36500,36500,36350,3514
20240703,141500,22968061050,36500,36500,36550,36450,653
20240703,141400,22944238350,36500,36500,36500,36500,286
20240703,141300,22933799350,36500,36500,36500,36450,505
20240703,141200,22915368650,36500,36500,36550,36450,1475
20240703,141100,22861532750,36550,36550,36550,36500,119
20240703,141000,22857186550,36550,36600,36600,36500,358
20240703,140900,22844103800,36600,36600,36600,36550,246
20240703,140800,22835110800,36550,36550,36600,36550,154
20240703,140700,22829476550,36600,36550,36600,36550,469
20240703,140600,22812333650,36550,36600,36600,36550,280
20240703,140500,22802097150,36600,36550,36600,36500,1038
20240703,140400,22764161850,36550,36600,36600,36450,2804
20240703,140300,22661756950,36600,36600,36600,36550,230
20240703,140200,22653341700,36600,36700,36750,36600,6266
20240703,140100,22423497900,36700,36700,36700,36700,1008
20240703,140000,22386504300,36700,36700,36700,36700,901
20240703,135900,22353437600,36700,36700,36750,36650,460
20240703,135800,22336553650,36700,36700,36700,36700,498
20240703,135700,22318277050,36650,36650,36700,36550,763
20240703,135600,22290329250,36650,36650,36650,36600,400
20240703,135500,22275679250,36650,36700,36700,36650,2193
20240703,135400,22195284550,36700,36700,36700,36700,223
20240703,135300,22187100450,36700,36750,36750,36700,2128
20240703,135200,22108951800,36700,36650,36750,36650,1369
20240703,135100,22058715900,36650,36600,36700,36550,1329
20240703,135000,22010066150,36600,36550,36650,36500,1671
20240703,134900,21948966350,36550,36550,36550,36500,602
20240703,134800,21926967650,36550,36550,36550,36550,12
20240703,134700,21926529050,36550,36450,36550,36450,681
20240703,134600,21901667300,36450,36400,36500,36400,1553
20240703,134500,21845062000,36400,36350,36400,36350,833
20240703,134400,21814757150,36400,36350,36400,36350,315
20240703,134300,21803303750,36350,36400,36400,36350,201
20240703,134200,21795992400,36350,36400,36400,36350,610
20240703,134100,21773818150,36350,36400,36400,36350,2791
20240703,134000,21672291100,36400,36450,36450,36400,54
20240703,133900,21670323800,36450,36450,36450,36400,146
20240703,133800,21665006050,36450,36400,36450,36400,335
20240703,133700,21652809500,36450,36450,36500,36400,355
20240703,133600,21639873200,36450,36500,36500,36450,294
20240703,133500,21629154650,36500,36500,36500,36500,489
20240703,133400,21611306150,36500,36450,36500,36400,584
20240703,133300,21590010650,36450,36550,36550,36400,775
20240703,133200,21561755750,36550,36500,36550,36500,18
20240703,133100,21561098100,36550,36550,36600,36500,467
20240703,133000,21544029550,36550,36550,36650,36500,3353
20240703,132900,21421524400,36500,36500,36550,36500,495
20240703,132800,21403456000,36500,36500,36500,36500,85
20240703,132700,21400353500,36500,36400,36500,36400,227
20240703,132600,21392078300,36400,36400,36400,36400,200
20240703,132500,21384798300,36400,36400,36450,36400,205
20240703,132400,21377328400,36400,36400,36400,36400,231
20240703,132300,21368920000,36400,36350,36400,36350,81
20240703,132200,21365971700,36400,36400,36400,36350,124
20240703,132100,21361458400,36400,36400,36400,36350,255
20240703,132000,21352187600,36400,36350,36400,36350,331
20240703,131900,21340152800,36400,36400,36450,36400,417
20240703,131800,21324971450,36400,36400,36400,36400,149
20240703,131700,21319547850,36400,36350,36400,36350,821
20240703,131600,21289693200,36300,36350,36350,36300,247
20240703,131500,21280715350,36350,36350,36400,36350,363
20240703,131400,21267518150,36350,36350,36400,36350,842
20240703,131300,21236911350,36350,36350,36400,36350,205
20240703,131200,21229458300,36400,36500,36550,36350,1104
20240703,131100,21189244850,36500,36400,36500,36400,593
20240703,131000,21167648550,36400,36300,36400,36300,627
20240703,130900,21144854400,36300,36400,36450,36300,2063
20240703,130800,21069892500,36450,36400,36450,36400,72
20240703,130700,21067271650,36400,36350,36400,36350,311
20240703,130600,21055956300,36400,36500,36500,36350,2360
20240703,130500,20969977550,36500,36500,36500,36500,5
20240703,130400,20969795050,36450,36500,36500,36450,1524
20240703,130300,20914242700,36500,36500,36500,36500,390
20240703,130200,20900007700,36500,36500,36500,36450,256
20240703,130100,20890676250,36500,36500,36500,36500,11
20240703,130000,20890274750,36450,36450,36450,36400,552
20240703,125900,20870157850,36500,36500,36500,36450,788
20240703,125800,20841429900,36450,36500,36500,36450,13
20240703,125700,20840955550,36500,36400,36500,36400,959
20240703,125600,20806000700,36450,36500,36500,36400,315
20240703,125500,20794516500,36450,36450,36500,36450,481
20240703,125400,20776978600,36500,36450,36500,36450,83
20240703,125300,20773951600,36450,36450,36450,36450,356
20240703,125200,20760975400,36450,36500,36500,36450,188
20240703,125100,20754113550,36500,36500,36500,36450,1051
20240703,125000,20715753600,36500,36500,36500,36450,612
20240703,124900,20693417800,36450,36400,36450,36350,215
20240703,124800,20685584350,36350,36350,36450,36350,302
20240703,124700,20674602600,36400,36350,36500,36300,1617
20240703,124600,20615798200,36400,36500,36500,36350,3813
20240703,124500,20476949850,36500,36500,36500,36450,378
20240703,124400,20463161450,36500,36450,36500,36450,742
20240703,124300,20436101200,36450,36550,36600,36450,1463
20240703,124200,20382700700,36600,36600,36600,36550,1848
20240703,124100,20315132600,36600,36550,36600,36550,240
20240703,124000,20306348900,36600,36600,36600,36550,874
20240703,123900,20274380850,36650,36600,36650,36600,191
20240703,123800,20267388800,36600,36600,36650,36600,379
20240703,123700,20253517200,36650,36600,36650,36600,149
20240703,123600,20248063050,36550,36700,36750,36550,1953
20240703,123500,20176487300,36750,36750,36750,36750,227
20240703,123400,20168145050,36750,36800,36800,36750,161
20240703,123300,20162226450,36750,36800,36900,36750,1148
20240703,123200,20119979550,36850,36850,36900,36800,5964
20240703,123100,19899996650,36850,36750,36850,36750,1143
20240703,123000,19857933400,36750,36800,36800,36550,1407
20240703,122900,19806325150,36800,36800,36850,36750,422
20240703,122800,19790804850,36800,36750,36850,36750,396
20240703,122700,19776234450,36700,36650,36700,36650,145
20240703,122600,19770915650,36650,36600,36700,36600,901
20240703,122500,19737861350,36650,36600,36650,36550,538
20240703,122400,19718147150,36600,36600,36600,36550,603
20240703,122300,19696079200,36600,36650,36650,36600,1377
20240703,122200,19645680750,36600,36650,36650,36600,13
20240703,122100,19645204850,36650,36450,36650,36450,287
20240703,122000,19634708900,36600,36550,36600,36400,1892
20240703,121900,19565705500,36550,36600,36600,36500,457
20240703,121800,19549001250,36650,36700,36700,36600,433
20240703,121700,19533146200,36700,36650,36700,36650,424
20240703,121600,19517587250,36700,36700,36700,36600,679
20240703,121500,19492706900,36700,36700,36700,36650,1484
20240703,121400,19438285850,36700,36850,36850,36700,2780
20240703,121300,19336060500,36850,36750,36850,36750,1959
20240703,121200,19263968400,36750,36850,36850,36750,2936
20240703,121100,19155925850,36850,36800,36850,36800,436
20240703,121000,19139866750,36800,36950,36950,36750,1614
20240703,120900,19080432650,36950,36900,36950,36800,2305
20240703,120800,18995369500,36850,36800,36850,36800,1361
20240703,120700,18945268350,36750,36950,36950,36700,2939
20240703,120600,18837086350,36900,36900,37100,36900,11221
20240703,120500,18422379600,36850,36700,36850,36700,2493
20240703,120400,18330659700,36650,36600,36650,36600,530
20240703,120300,18311240850,36650,36550,36650,36550,540
20240703,120200,18291462200,36550,36450,36550,36450,1728
20240703,120100,18228390050,36500,36500,36550,36500,907
20240703,120000,18195274000,36500,36400,36500,36400,316
20240703,115900,18183763250,36400,36400,36400,36400,142
20240703,115800,18178594450,36400,36400,36400,36400,256
20240703,115700,18169276050,36400,36450,36450,36400,215
20240703,115600,18161446800,36450,36450,36450,36450,163
20240703,115500,18155505450,36450,36300,36450,36300,1311
20240703,115400,18107862500,36300,36300,36300,36300,377
20240703,115300,18094177400,36300,36300,36300,36250,296
20240703,115200,18083433650,36300,36300,36300,36250,468
20240703,115100,18066458100,36300,36300,36300,36250,938
20240703,115000,18032449150,36300,36300,36350,36300,364
20240703,114900,18019235400,36300,36250,36300,36250,68
20240703,114800,18016767800,36250,36250,36400,36250,694
20240703,114700,17991587250,36250,36200,36250,36150,640
20240703,114600,17968417550,36250,36200,36250,36150,896
20240703,114500,17935986000,36200,36250,36250,36200,708
20240703,114400,17910346800,36250,36200,36250,36200,3173
20240703,114300,17795439450,36250,36400,36400,36250,4380
20240703,114200,17636460750,36400,36400,36450,36400,400
20240703,114100,17621900700,36450,36450,36450,36450,27
20240703,114000,17620916550,36450,36400,36450,36400,51
20240703,113900,17619058450,36350,36400,36400,36300,1011
20240703,113800,17582307200,36600,36350,36600,36350,954
20240703,113700,17547548200,36350,36400,36400,36350,776
20240703,113600,17519325600,36400,36500,36500,36400,1109
20240703,113500,17478956250,36500,36600,36600,36350,2295
20240703,113400,17395294550,36600,36550,36600,36500,281
20240703,113300,17385022150,36550,36450,36550,36450,656
20240703,113200,17361082150,36450,36400,36450,36350,1215
20240703,113100,17316847950,36400,36400,36500,36400,487
20240703,113000,17299113350,36450,36450,36500,36400,754
20240703,112900,17271635800,36450,36450,36450,36400,2667
20240703,112800,17174432600,36500,36450,36500,36400,690
20240703,112700,17149273950,36450,36500,36500,36450,342
20240703,112600,17136800600,36500,36550,36550,36450,291
20240703,112500,17126186300,36550,36550,36600,36450,683
20240703,112400,17101215600,36550,36400,36550,36400,1811
20240703,112300,17035261000,36350,36500,36550,36350,1418
20240703,112200,16983594950,36550,36550,36600,36500,334
20240703,112100,16971388200,36550,36700,36700,36550,1169
20240703,112000,16928581050,36700,36650,36700,36650,793
20240703,111900,16899514600,36650,36800,36850,36650,4916
20240703,111800,16718895200,36800,36700,36800,36700,1549
20240703,111700,16661998500,36700,36650,36700,36600,2297
20240703,111600,16577785850,36600,36550,36600,36500,2078
20240703,111500,16501750200,36550,36500,36550,36500,1672
20240703,111400,16440663350,36500,36450,36500,36450,950
20240703,111300,16405991300,36450,36500,36500,36450,1888
20240703,111200,16337104900,36500,36400,36500,36350,2167
20240703,111100,16258156500,36400,36350,36400,36300,358
20240703,111000,16245132250,36300,36350,36350,36300,155
20240703,110900,16239498900,36300,36350,36350,36300,865
20240703,110800,16208090150,36350,36250,36350,36250,887
20240703,110700,16175869700,36250,36200,36350,36200,827
20240703,110600,16145894700,36200,36350,36350,36200,2685
20240703,110500,16048475650,36300,36200,36350,36200,2047
20240703,110400,15974188650,36250,36250,36250,36200,435
20240703,110300,15958434250,36200,36100,36250,36100,236
20240703,110200,15949899250,36100,36050,36250,36050,1020
20240703,110100,15912993500,36100,36000,36100,35950,335
20240703,110000,15900935500,36000,36000,36000,35950,3764
20240703,105900,15765519700,36000,36100,36150,36000,1907
20240703,105800,15696766200,36100,36100,36100,36050,722
20240703,105700,15670727800,36150,36100,36150,36050,384
20240703,105600,15656862150,36150,36150,36200,36050,1140
20240703,105500,15615752100,36150,36050,36150,36050,635
20240703,105400,15592814700,36050,36000,36150,36000,6700
20240703,105300,15351538950,36000,36000,36000,35900,100
20240703,105200,15347943050,36000,36050,36050,35900,2458
20240703,105100,15259584150,36100,36000,36100,36000,389
20240703,105000,15245557050,36050,36150,36150,35900,8202
20240703,104900,14950167500,36250,36250,36250,36150,1212
20240703,104800,14906275900,36250,36250,36250,36200,358
20240703,104700,14893298500,36250,36150,36250,36150,747
20240703,104600,14866244150,36200,36150,36200,36150,5161
20240703,104500,14679669500,36150,36250,36250,36150,828
20240703,104400,14649676400,36300,36400,36400,36300,6238
20240703,104300,14422920950,36400,36300,36400,36300,724
20240703,104200,14396587200,36350,36350,36350,36300,2387
20240703,104100,14309851300,36350,36350,36400,36300,246
20240703,104000,14300910600,36350,36400,36400,36300,1190
20240703,103900,14257640550,36350,36400,36450,36350,988
20240703,103800,14221676900,36400,36400,36450,36350,620
20240703,103700,14199110450,36350,36450,36450,36350,2798
20240703,103600,14097136850,36450,36450,36450,36350,1913
20240703,103500,14027421750,36450,36350,36450,36300,2023
20240703,103400,13953827300,36350,36400,36400,36350,368
20240703,103300,13940449600,36350,36450,36450,36350,1125
20240703,103200,13899493650,36400,36250,36450,36250,2981
20240703,103100,13791155100,36200,36100,36250,36100,1235
20240703,103000,13746444600,36100,36100,36150,36100,138
20240703,102900,13741462750,36050,36050,36050,36050,140
20240703,102800,13736415750,36250,36050,36250,36000,5378
20240703,102700,13541796300,35950,36000,36050,35950,310
20240703,102600,13530640600,36100,36000,36100,35900,1845
20240703,102500,13464312150,36000,36050,36100,36000,1108
20240703,102400,13424413450,36100,36000,36150,35950,1298
20240703,102300,13377687450,36150,36000,36200,35950,6441
20240703,102200,13145155800,36050,36050,36050,36000,3560
20240703,102100,13016890800,36000,35800,36000,35800,3046
20240703,102000,12907517050,35750,35750,35900,35750,4023
20240703,101900,12763574200,35750,35850,35850,35750,1603
20240703,101800,12706187050,35800,35800,35900,35650,3787
20240703,101700,12570770000,35800,35800,35850,35650,10386
20240703,101600,12199802650,35750,35800,35900,35700,6121
20240703,101500,11980669350,35800,35950,35950,35800,856
20240703,101400,11949971200,35950,35850,36000,35800,4485
20240703,101300,11789064100,35900,35950,35950,35600,13243
20240703,101200,11315266850,35950,35900,36050,35900,4426
20240703,101100,11156181300,35900,36050,36100,35900,14196
20240703,101000,10645241700,36050,36150,36200,36050,8799
20240703,100900,10327588550,36150,36150,36150,36150,1001
20240703,100800,10291402400,36150,36150,36200,36100,2831
20240703,100700,10189145000,36150,36250,36250,36150,4088
20240703,100600,10041320150,36250,36300,36300,36200,1588
20240703,100500,9983785150,36300,36500,36500,36300,928
20240703,100400,9950056600,36500,36300,36500,36250,2543
20240703,100300,9857520500,36300,36250,36300,36250,1014
20240703,100200,9820762650,36300,36150,36300,36100,434
20240703,100100,9805030250,36100,36350,36400,36100,3728
20240703,100000,9670016200,36350,36300,36400,36250,255
20240703,095900,9660756400,36300,36300,36350,36250,1400
20240703,095800,9609911650,36300,36200,36350,36200,3241
20240703,095700,9492217600,36200,36150,36250,36150,888
20240703,095600,9460084000,36150,36200,36200,36100,2156
20240703,095500,9382160050,36100,36150,36200,36100,2098
20240703,095400,9306319700,36100,36150,36200,36100,2012
20240703,095300,9233604050,36150,36200,36250,36150,2475
20240703,095200,9144013650,36250,36150,36250,36150,3294
20240703,095100,9024797100,36150,36300,36350,36150,2029
20240703,095000,8951274300,36300,36150,36300,36150,4826
20240703,094900,8776697400,36150,36350,36350,36150,7734
20240703,094800,8496402800,36350,36550,36550,36350,2784
20240703,094700,8394975900,36550,36550,36600,36500,259
20240703,094600,8385512800,36500,36500,36550,36500,867
20240703,094500,8353866950,36500,36650,36700,36500,1659
20240703,094400,8293176450,36650,36700,36750,36650,1538
20240703,094300,8236750800,36700,36650,36750,36600,2494
20240703,094200,8145294400,36650,36600,36650,36600,924
20240703,094100,8111431900,36600,36500,36600,36500,1582
20240703,094000,8053575450,36500,36400,36500,36250,4219
20240703,093900,7900145450,36350,36250,36400,36250,3092
20240703,093800,7787908450,36250,36300,36300,36250,532
20240703,093700,7768610950,36300,36350,36350,36250,2186
20240703,093600,7689253350,36350,36400,36400,36300,1111
20240703,093500,7648902500,36300,36350,36400,36250,4571
20240703,093400,7482966600,36300,36350,36400,36300,1098
20240703,093300,7443037050,36350,36450,36450,36350,2679
20240703,093200,7345572300,36400,36500,36600,36400,3477
20240703,093100,7218831700,36450,36650,36650,36450,3649
20240703,093000,7085369850,36650,36850,36850,36600,6446
20240703,092900,6848888300,36800,36750,36850,36750,1816
20240703,092800,6782059400,36800,36800,36850,36750,1683
20240703,092700,6720114100,36800,36900,36900,36800,1537
20240703,092600,6663480400,36900,36800,36950,36700,3220
20240703,092500,6544797050,36800,37050,37050,36750,3873
20240703,092400,6402035650,37050,37000,37100,37000,701
20240703,092300,6376068250,37000,37100,37100,36950,2579
20240703,092200,6280605600,37150,37050,37200,37000,1878
20240703,092100,6210966150,37000,37350,37500,37000,13071
20240703,092000,5723381500,37400,37400,37600,37300,14798
20240703,091900,5168767750,37400,37200,37400,37200,6398
20240703,091800,4930163400,37150,37100,37250,37050,1611
20240703,091700,4870268200,37150,37200,37300,37100,7480
20240703,091600,4592043650,37200,37200,37300,37150,3982
20240703,091500,4443789950,37200,37100,37250,37050,6210
20240703,091400,4212997200,37150,36900,37200,36750,8803
20240703,091300,3887645150,36800,36950,37050,36800,7708
20240703,091200,3603001350,36850,37000,37100,36850,15402
20240703,091100,3033341200,37050,36350,37100,36300,7474
20240703,091000,2758391100,36400,36350,36450,36350,793
20240703,090900,2729539600,36300,36600,36600,36300,6113
20240703,090800,2506707150,36550,36350,36600,36350,3032
20240703,090700,2396103350,36400,36300,36400,36200,3708
20240703,090600,2261535350,36300,36150,36300,36050,8927
20240703,090500,1939017450,36150,36250,36300,36150,3072
20240703,090400,1827745050,36250,36350,36350,36250,2557
20240703,090300,1735002400,36300,36250,36450,36200,2705
20240703,090200,1636817000,36300,36150,36300,36050,7405
20240703,090100,1368641650,36150,36950,36950,36100,25245
20240703,090000,447466050,36950,36850,37050,36750,11049