KissMeData/001040/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,183300,11657328000,117000,117000,117000,117000,4304
20240703,183200,11657328000,117000,117000,117000,117000,0
20240703,183100,11657328000,117000,117000,117000,117000,0
20240703,183000,11657328000,117000,117000,117000,117000,0
20240703,182900,11657328000,117000,117000,117000,117000,0
20240703,182800,11657328000,117000,117000,117000,117000,0
20240703,182700,11657328000,117000,117000,117000,117000,0
20240703,182600,11657328000,117000,117000,117000,117000,0
20240703,182500,11657328000,117000,117000,117000,117000,0
20240703,182400,11657328000,117000,117000,117000,117000,0
20240703,182300,11657328000,117000,117000,117000,117000,0
20240703,182200,11657328000,117000,117000,117000,117000,0
20240703,182100,11657328000,117000,117000,117000,117000,0
20240703,182000,11657328000,117000,117000,117000,117000,0
20240703,181900,11657328000,117000,117000,117000,117000,0
20240703,181800,11657328000,117000,117000,117000,117000,0
20240703,181700,11657328000,117000,117000,117000,117000,0
20240703,181600,11657328000,117000,117000,117000,117000,0
20240703,181500,11657328000,117000,117000,117000,117000,0
20240703,181400,11657328000,117000,117000,117000,117000,0
20240703,181300,11657328000,117000,117000,117000,117000,0
20240703,181200,11657328000,117000,117000,117000,117000,0
20240703,181100,11657328000,117000,117000,117000,117000,0
20240703,181000,11657328000,117000,117000,117000,117000,0
20240703,180900,11657328000,117000,117000,117000,117000,0
20240703,180800,11657328000,117000,117000,117000,117000,0
20240703,180700,11657328000,117000,117000,117000,117000,0
20240703,180600,11657328000,117000,117000,117000,117000,0
20240703,180500,11657328000,117000,117000,117000,117000,0
20240703,180400,11657328000,117000,117000,117000,117000,0
20240703,180300,11657328000,117000,117000,117000,117000,4304
20240703,180200,11657328000,117000,117000,117000,117000,0
20240703,180100,11657328000,117000,117000,117000,117000,0
20240703,180000,11657328000,117000,117000,117000,117000,0
20240703,175900,11657328000,117000,117000,117000,117000,0
20240703,175800,11657328000,117000,117000,117000,117000,0
20240703,175700,11657328000,117000,117000,117000,117000,0
20240703,175600,11657328000,117000,117000,117000,117000,0
20240703,175500,11657328000,117000,117000,117000,117000,0
20240703,175400,11657328000,117000,117000,117000,117000,0
20240703,175300,11657328000,117000,117000,117000,117000,0
20240703,175200,11657328000,117000,117000,117000,117000,0
20240703,175100,11657328000,117000,117000,117000,117000,0
20240703,175000,11657328000,117000,117000,117000,117000,0
20240703,174900,11657328000,117000,117000,117000,117000,0
20240703,174800,11657328000,117000,117000,117000,117000,0
20240703,174700,11657328000,117000,117000,117000,117000,0
20240703,174600,11657328000,117000,117000,117000,117000,0
20240703,174500,11657328000,117000,117000,117000,117000,0
20240703,174400,11657328000,117000,117000,117000,117000,0
20240703,174300,11657328000,117000,117000,117000,117000,0
20240703,174200,11657328000,117000,117000,117000,117000,0
20240703,174100,11657328000,117000,117000,117000,117000,0
20240703,174000,11657328000,117000,117000,117000,117000,0
20240703,173900,11657328000,117000,117000,117000,117000,0
20240703,173800,11657328000,117000,117000,117000,117000,0
20240703,173700,11657328000,117000,117000,117000,117000,0
20240703,173600,11657328000,117000,117000,117000,117000,0
20240703,173500,11657328000,117000,117000,117000,117000,0
20240703,173400,11657328000,117000,117000,117000,117000,0
20240703,173300,11657328000,117000,117000,117000,117000,4304
20240703,173200,11657328000,117000,117000,117000,117000,0
20240703,173100,11657328000,117000,117000,117000,117000,0
20240703,173000,11657328000,117000,117000,117000,117000,0
20240703,172900,11657328000,117000,117000,117000,117000,0
20240703,172800,11657328000,117000,117000,117000,117000,0
20240703,172700,11657328000,117000,117000,117000,117000,0
20240703,172600,11657328000,117000,117000,117000,117000,0
20240703,172500,11657328000,117000,117000,117000,117000,0
20240703,172400,11657328000,117000,117000,117000,117000,0
20240703,172300,11657328000,117000,117000,117000,117000,0
20240703,172200,11657328000,117000,117000,117000,117000,0
20240703,172100,11657328000,117000,117000,117000,117000,0
20240703,172000,11657328000,117000,117000,117000,117000,0
20240703,171900,11657328000,117000,117000,117000,117000,0
20240703,171800,11657328000,117000,117000,117000,117000,0
20240703,171700,11657328000,117000,117000,117000,117000,0
20240703,171600,11657328000,117000,117000,117000,117000,0
20240703,171500,11657328000,117000,117000,117000,117000,0
20240703,171400,11657328000,117000,117000,117000,117000,0
20240703,171300,11657328000,117000,117000,117000,117000,0
20240703,171200,11657328000,117000,117000,117000,117000,0
20240703,171100,11657328000,117000,117000,117000,117000,0
20240703,171000,11657328000,117000,117000,117000,117000,0
20240703,170900,11657328000,117000,117000,117000,117000,0
20240703,170800,11657328000,117000,117000,117000,117000,0
20240703,170700,11657328000,117000,117000,117000,117000,0
20240703,170600,11657328000,117000,117000,117000,117000,0
20240703,170500,11657328000,117000,117000,117000,117000,0
20240703,170400,11657328000,117000,117000,117000,117000,0
20240703,170300,11657328000,117000,117000,117000,117000,4304
20240703,170200,11657328000,117000,117000,117000,117000,0
20240703,170100,11657328000,117000,117000,117000,117000,0
20240703,170000,11657328000,117000,117000,117000,117000,0
20240703,165900,11657328000,117000,117000,117000,117000,0
20240703,165800,11657328000,117000,117000,117000,117000,0
20240703,165700,11657328000,117000,117000,117000,117000,0
20240703,165600,11657328000,117000,117000,117000,117000,0
20240703,165500,11657328000,117000,117000,117000,117000,0
20240703,165400,11657328000,117000,117000,117000,117000,0
20240703,165300,11657328000,117000,117000,117000,117000,0
20240703,165200,11657328000,117000,117000,117000,117000,0
20240703,165100,11657328000,117000,117000,117000,117000,0
20240703,165000,11657328000,117000,117000,117000,117000,0
20240703,164900,11657328000,117000,117000,117000,117000,0
20240703,164800,11657328000,117000,117000,117000,117000,0
20240703,164700,11657328000,117000,117000,117000,117000,0
20240703,164600,11657328000,117000,117000,117000,117000,0
20240703,164500,11657328000,117000,117000,117000,117000,0
20240703,164400,11657328000,117000,117000,117000,117000,0
20240703,164300,11657328000,117000,117000,117000,117000,0
20240703,164200,11657328000,117000,117000,117000,117000,0
20240703,164100,11657328000,117000,117000,117000,117000,0
20240703,164000,11657328000,117000,117000,117000,117000,0
20240703,163900,11657328000,117000,117000,117000,117000,0
20240703,163800,11657328000,117000,117000,117000,117000,0
20240703,163700,11657328000,117000,117000,117000,117000,0
20240703,163600,11657328000,117000,117000,117000,117000,0
20240703,163500,11657328000,117000,117000,117000,117000,0
20240703,163400,11657328000,117000,117000,117000,117000,0
20240703,163300,11657328000,117000,117000,117000,117000,4304
20240703,163200,11657328000,117000,117000,117000,117000,0
20240703,163100,11657328000,117000,117000,117000,117000,0
20240703,163000,11657328000,117000,117000,117000,117000,0
20240703,162900,11657328000,117000,117000,117000,117000,0
20240703,162800,11657328000,117000,117000,117000,117000,0
20240703,162700,11657328000,117000,117000,117000,117000,0
20240703,162600,11657328000,117000,117000,117000,117000,0
20240703,162500,11657328000,117000,117000,117000,117000,0
20240703,162400,11657328000,117000,117000,117000,117000,0
20240703,162300,11657328000,117000,117000,117000,117000,0
20240703,162200,11657328000,117000,117000,117000,117000,0
20240703,162100,11657328000,117000,117000,117000,117000,0
20240703,162000,11657328000,117000,117000,117000,117000,0
20240703,161900,11657328000,117000,117000,117000,117000,0
20240703,161800,11657328000,117000,117000,117000,117000,0
20240703,161700,11657328000,117000,117000,117000,117000,0
20240703,161600,11657328000,117000,117000,117000,117000,0
20240703,161500,11657328000,117000,117000,117000,117000,0
20240703,161400,11657328000,117000,117000,117000,117000,0
20240703,161300,11657328000,117000,117000,117000,117000,0
20240703,161200,11657328000,117000,117000,117000,117000,0
20240703,161100,11657328000,117000,117000,117000,117000,0
20240703,161000,11657328000,117000,117000,117000,117000,0
20240703,160900,11657328000,117000,117000,117000,117000,0
20240703,160800,11657328000,117000,117000,117000,117000,0
20240703,160700,11657328000,117000,117000,117000,117000,0
20240703,160600,11657328000,117000,117000,117000,117000,0
20240703,160500,11657328000,117000,117000,117000,117000,0
20240703,160400,11657328000,117000,117000,117000,117000,0
20240703,160300,11657328000,117000,117000,117000,117000,4304
20240703,160200,11657328000,117000,117000,117000,117000,0
20240703,160100,11657328000,117000,117000,117000,117000,0
20240703,160000,11657328000,117000,117000,117000,117000,0
20240703,155900,11657328000,117000,117000,117000,117000,0
20240703,155800,11657328000,117000,117000,117000,117000,0
20240703,155700,11657328000,117000,117000,117000,117000,0
20240703,155600,11657328000,117000,117000,117000,117000,0
20240703,155500,11657328000,117000,117000,117000,117000,0
20240703,155400,11657328000,117000,117000,117000,117000,0
20240703,155300,11657328000,117000,117000,117000,117000,0
20240703,155200,11657328000,117000,117000,117000,117000,0
20240703,155100,11657328000,117000,117000,117000,117000,0
20240703,155000,11657328000,117000,117000,117000,117000,0
20240703,154900,11657328000,117000,117000,117000,117000,0
20240703,154800,11657328000,117000,117000,117000,117000,0
20240703,154700,11657328000,117000,117000,117000,117000,0
20240703,154600,11657328000,117000,117000,117000,117000,0
20240703,154500,11657328000,117000,117000,117000,117000,0
20240703,154400,11657328000,117000,117000,117000,117000,0
20240703,154300,11657328000,117000,117000,117000,117000,0
20240703,154200,11657328000,117000,117000,117000,117000,0
20240703,154100,11657328000,117000,117000,117000,117000,0
20240703,154000,11657328000,117000,117000,117000,117000,0
20240703,153900,11657328000,117000,117000,117000,117000,0
20240703,153800,11657328000,117000,117000,117000,117000,0
20240703,153700,11657328000,117000,117000,117000,117000,0
20240703,153600,11657328000,117000,117000,117000,117000,0
20240703,153500,11657328000,117000,117000,117000,117000,0
20240703,153400,11657328000,117000,117000,117000,117000,0
20240703,153300,11657328000,117000,117000,117000,117000,4304
20240703,153200,11657328000,117000,117000,117000,117000,0
20240703,153100,11657328000,117000,117000,117000,117000,0
20240703,153000,11657328000,117000,117000,117000,117000,4304
20240703,152900,11153760000,117300,117300,117300,117300,0
20240703,152800,11153760000,117300,117300,117300,117300,0
20240703,152700,11153760000,117300,117300,117300,117300,0
20240703,152600,11153760000,117300,117300,117300,117300,0
20240703,152500,11153760000,117300,117300,117300,117300,0
20240703,152400,11153760000,117300,117300,117300,117300,0
20240703,152300,11153760000,117300,117300,117300,117300,0
20240703,152200,11153760000,117300,117300,117300,117300,0
20240703,152100,11153760000,117300,117300,117300,117300,0
20240703,152000,11153760000,117300,117300,117300,117300,0
20240703,151900,11153760000,117300,117500,117500,117300,303
20240703,151800,11118186700,117500,117300,117500,117300,417
20240703,151700,11069230300,117400,117400,117400,117300,367
20240703,151600,11026163500,117300,117300,117400,117300,241
20240703,151500,10997886700,117300,117300,117400,117200,446
20240703,151400,10945565300,117300,117300,117400,117300,190
20240703,151300,10923270100,117400,117300,117500,117300,220
20240703,151200,10897448100,117300,117200,117500,117100,170
20240703,151100,10877495800,117100,117200,117400,117100,199
20240703,151000,10854148200,117300,117300,117500,117200,311
20240703,150900,10817647400,117300,117500,117600,117300,630
20240703,150800,10743631000,117500,117500,117600,117500,215
20240703,150700,10718358000,117500,117500,117600,117500,256
20240703,150600,10688265200,117500,117500,117600,117400,150
20240703,150500,10670639100,117400,117500,117600,117400,218
20240703,150400,10645024300,117500,117500,117600,117400,267
20240703,150300,10613649400,117500,117700,117700,117400,261
20240703,150200,10582968700,117600,117700,117800,117400,362
20240703,150100,10540391400,117600,117600,117800,117600,154
20240703,150000,10522272700,117600,117500,117700,117300,492
20240703,145900,10464435400,117500,117500,117600,117300,249
20240703,145800,10435183000,117500,117600,117600,117400,284
20240703,145700,10401805200,117500,117500,117600,117400,278
20240703,145600,10369144600,117500,117500,117700,117400,296
20240703,145500,10334353000,117400,117400,117500,117400,279
20240703,145400,10301588900,117400,117300,117400,117300,149
20240703,145300,10284107700,117300,117400,117600,117000,335
20240703,145200,10244817100,117400,117400,117500,117100,267
20240703,145100,10213485500,117300,117200,117400,117200,175
20240703,145000,10192951100,117300,117400,117500,117300,273
20240703,144900,10160903400,117400,117400,117600,117400,896
20240703,144800,10055649900,117400,117400,117600,117400,374
20240703,144700,10011710300,117400,117400,117500,117300,444
20240703,144600,9959576300,117300,117300,117400,117300,375
20240703,144500,9915579800,117300,117200,117400,117200,224
20240703,144400,9889304600,117300,117200,117300,117200,235
20240703,144300,9861752400,117300,117200,117300,117100,224
20240703,144200,9835491000,117200,117200,117200,117100,243
20240703,144100,9807024000,117100,117100,117200,117100,186
20240703,144000,9785235200,117200,117100,117200,117100,191
20240703,143900,9762863600,117100,117200,117300,117000,375
20240703,143800,9718917900,117200,117300,117300,117200,168
20240703,143700,9699222200,117300,117300,117300,117200,545
20240703,143600,9635306900,117200,117200,117300,117200,267
20240703,143500,9604006000,117200,117100,117300,117100,310
20240703,143400,9567673900,117200,117200,117200,117000,241
20240703,143300,9539444500,117100,117000,117200,117000,193
20240703,143200,9516839600,117000,117200,117200,116900,370
20240703,143100,9473537800,117100,117100,117100,116900,217
20240703,143000,9448145200,117100,116900,117200,116900,251
20240703,142900,9418764100,116900,117000,117100,116900,218
20240703,142800,9393252900,117100,116800,117100,116800,237
20240703,142700,9365525900,116800,117000,117000,116800,296
20240703,142600,9330917000,116900,116900,117000,116800,174
20240703,142500,9310580400,116900,117100,117100,116600,531
20240703,142400,9248495700,117200,117200,117300,117100,328
20240703,142300,9210047400,117200,117200,117300,117200,183
20240703,142200,9188591100,117400,117400,117500,117200,340
20240703,142100,9148699200,117400,117300,117400,117300,197
20240703,142000,9125584400,117300,117200,117400,117200,238
20240703,141900,9097654400,117300,117200,117400,117200,241
20240703,141800,9069389800,117200,117300,117400,117000,315
20240703,141700,9032455400,117300,117200,117400,117100,410
20240703,141600,8984389300,117200,117000,117200,117000,204
20240703,141500,8960494500,117000,117100,117200,116700,557
20240703,141400,8895341300,117100,117100,117200,117100,371
20240703,141300,8851883700,117100,117200,117300,117100,546
20240703,141200,8787901600,117200,117000,117300,117000,476
20240703,141100,8732136400,117000,116700,117100,116500,1074
20240703,141000,8606666400,116800,116100,116800,116100,577
20240703,140900,8539453600,116100,115800,116100,115700,535
20240703,140800,8477454900,115800,115800,115800,115700,203
20240703,140700,8453955100,115800,115700,115900,115700,143
20240703,140600,8437405100,115700,115600,115700,115600,152
20240703,140500,8419826800,115700,115700,115700,115500,198
20240703,140400,8396938200,115700,115700,115800,115500,389
20240703,140300,8351954000,115700,115600,115800,115600,167
20240703,140200,8332632300,115700,115700,115700,115600,223
20240703,140100,8306851300,115600,115600,115700,115600,225
20240703,140000,8280834400,115600,115600,115700,115500,106
20240703,135900,8268581000,115500,115700,115700,115400,116
20240703,135800,8255176500,115600,115600,115700,115500,126
20240703,135700,8240622400,115500,115800,115800,115500,308
20240703,135600,8204985500,115800,115800,115900,115700,184
20240703,135500,8183678700,115700,115900,115900,115700,135
20240703,135400,8168047300,115800,115900,115900,115800,143
20240703,135300,8151486100,115800,115800,115900,115800,103
20240703,135200,8139554600,115800,115800,115900,115800,201
20240703,135100,8116278500,115800,115900,116000,115800,104
20240703,135000,8104223800,115800,115800,115900,115800,304
20240703,134900,8069018700,115800,115800,115900,115700,143
20240703,134800,8052460100,115900,115800,116000,115800,182
20240703,134700,8031376000,115800,116000,116000,115800,121
20240703,134600,8017356900,115900,115900,116100,115700,183
20240703,134500,7996146200,115700,116000,116100,115700,138
20240703,134400,7980160500,116000,116000,116100,115900,199
20240703,134300,7957085300,116000,116200,116200,115700,249
20240703,134200,7928228300,116100,116100,116100,115900,167
20240703,134100,7908853900,115900,116100,116200,115900,478
20240703,134000,7853427700,116100,116100,116200,115900,144
20240703,133900,7836709800,116100,116100,116200,116000,154
20240703,133800,7818833100,116200,115800,116200,115800,415
20240703,133700,7770699000,115800,115900,115900,115800,113
20240703,133600,7757612000,115800,115900,116000,115600,290
20240703,133500,7724034100,115900,115900,116000,115700,260
20240703,133400,7693915000,115900,115900,116000,115800,81
20240703,133300,7684529400,115800,115800,116000,115800,149
20240703,133200,7667271200,115800,115700,116000,115700,118
20240703,133100,7653600100,115700,115700,115900,115600,198
20240703,133000,7630684800,115600,115800,115900,115500,125
20240703,132900,7616217700,115600,115900,115900,115500,250
20240703,132800,7587312200,115500,115900,115900,115500,241
20240703,132700,7559413500,115800,115600,115800,115600,157
20240703,132600,7541244000,115700,115800,115800,115600,147
20240703,132500,7524228400,115700,115700,115800,115700,139
20240703,132400,7508143300,115800,115800,115800,115700,108
20240703,132300,7495646700,115900,115500,115900,115500,113
20240703,132200,7482589900,115600,115700,115700,115500,341
20240703,132100,7443165100,115700,115800,115800,115700,149
20240703,132000,7425918700,115700,115800,115800,115700,85
20240703,131900,7416081500,115800,115700,115900,115700,75
20240703,131800,7407400400,115700,115800,115900,115700,169
20240703,131700,7387835600,115800,115600,115900,115600,77
20240703,131600,7378916900,115700,115800,115900,115600,404
20240703,131500,7332173200,115800,116100,116100,115600,386
20240703,131400,7287452500,116100,116000,116100,115900,439
20240703,131300,7236532000,115900,115800,116000,115700,112
20240703,131200,7223561400,115900,115900,115900,115700,142
20240703,131100,7207112100,115900,115900,116000,115900,149
20240703,131000,7189840400,115900,115700,116000,115600,133
20240703,130900,7174435400,115700,115800,115800,115600,262
20240703,130800,7144113200,115800,116000,116000,115800,273
20240703,130700,7112491300,116000,116000,116000,115900,165
20240703,130600,7093365100,115900,115500,115900,115500,102
20240703,130500,7081558200,115900,115900,116000,115500,192
20240703,130400,7059315600,116000,115900,116000,115900,159
20240703,130300,7040883800,115900,116000,116100,115700,547
20240703,130200,6977444100,116000,115900,116000,115600,666
20240703,130100,6900245700,116100,116100,116100,115900,318
20240703,130000,6863365700,116000,115900,116100,115900,150
20240703,125900,6845964100,115900,115800,116000,115800,386
20240703,125800,6801227700,115800,115700,115900,115700,102
20240703,125700,6789421500,115700,115700,115700,115600,190
20240703,125600,6767438600,115800,115500,115800,115300,182
20240703,125500,6746387800,115500,115600,115600,115400,174
20240703,125400,6726285000,115600,115500,115700,115300,264
20240703,125300,6695794700,115500,115400,115600,115400,180
20240703,125200,6675011000,115400,115300,115700,115300,168
20240703,125100,6655619600,115300,115400,115500,115300,72
20240703,125000,6647311000,115400,115500,115700,115300,159
20240703,124900,6628951300,115500,115500,115600,115500,138
20240703,124800,6612999800,115500,115500,115700,115400,176
20240703,124700,6592667100,115400,115600,115800,115300,270
20240703,124600,6561474700,115600,115600,115800,115500,290
20240703,124500,6527936100,115600,115500,115600,115300,198
20240703,124400,6505073900,115600,115700,115800,115500,268
20240703,124300,6474092900,115700,115600,115700,115500,301
20240703,124200,6439298500,115700,115600,115800,115500,174
20240703,124100,6419169100,115600,115700,115800,115600,249
20240703,124000,6390374300,115800,115900,115900,115600,320
20240703,123900,6353319500,115900,116000,116100,115900,202
20240703,123800,6329889500,116000,116000,116100,115900,203
20240703,123700,6306342700,116100,116100,116200,116000,149
20240703,123600,6289042500,116100,116100,116200,116000,241
20240703,123500,6261070200,116300,116000,116300,115800,233
20240703,123400,6234022600,116000,116100,116100,115800,174
20240703,123300,6213837600,116200,116200,116300,115900,309
20240703,123200,6177972600,116200,116200,116300,116200,131
20240703,123100,6162749200,116200,116300,116400,116200,218
20240703,123000,6137387300,116400,116200,116400,116200,163
20240703,122900,6118438300,116200,116300,116400,116200,242
20240703,122800,6090297700,116300,116300,116400,116300,131
20240703,122700,6075062200,116200,116300,116400,116200,148
20240703,122600,6057858500,116300,116500,116500,116200,335
20240703,122500,6018903400,116500,116500,116600,116500,99
20240703,122400,6007367500,116500,116400,116500,116300,96
20240703,122300,5996190800,116400,116400,116500,116400,140
20240703,122200,5979894400,116400,116400,116400,116200,151
20240703,122100,5962334700,116300,116400,116500,116300,140
20240703,122000,5946048400,116200,116400,116500,116200,105
20240703,121900,5933829800,116400,116300,116500,115800,352
20240703,121800,5892951400,116500,116100,116500,116100,91
20240703,121700,5882359900,116100,116600,116600,116100,198
20240703,121600,5859286200,116600,116200,116600,116200,134
20240703,121500,5843703100,116300,116400,116400,116300,135
20240703,121400,5827997200,116300,116300,116500,116300,219
20240703,121300,5802510800,116400,116200,116400,116000,141
20240703,121200,5786130900,116200,116200,116400,115900,308
20240703,121100,5750379500,116400,116300,116400,116000,153
20240703,121000,5732601800,116400,116000,116400,116000,162
20240703,120900,5713761500,116200,116300,116400,116000,127
20240703,120800,5698996700,116300,116100,116300,116100,214
20240703,120700,5674144900,116100,116300,116400,116100,171
20240703,120600,5654283600,116100,116300,116500,116100,241
20240703,120500,5626276200,116300,116600,116600,116000,290
20240703,120400,5592583700,116500,116400,116600,116400,88
20240703,120300,5582333200,116400,116400,116500,116400,171
20240703,120200,5562427200,116400,116100,116500,116100,92
20240703,120100,5551718800,116100,116300,116400,116000,128
20240703,120000,5536838000,116400,116400,116500,116300,150
20240703,115900,5519389700,116400,116200,116400,116200,56
20240703,115800,5512879200,116200,116300,116300,116000,285
20240703,115700,5479774700,116300,116300,116300,116100,159
20240703,115600,5461301000,116300,116200,116400,116200,113
20240703,115500,5448158100,116300,116300,116300,116200,131
20240703,115400,5432930700,116300,116400,116500,116200,80
20240703,115300,5423628800,116400,116500,116600,116300,146
20240703,115200,5406635500,116500,116300,116500,116200,239
20240703,115100,5378836100,116300,116400,116400,116000,280
20240703,115000,5346306500,116300,116500,116500,116200,165
20240703,114900,5327104900,116500,116300,116500,116300,124
20240703,114800,5312666000,116300,116500,116500,116200,95
20240703,114700,5301617000,116500,116200,116600,116200,341
20240703,114600,5261951000,116700,116600,116700,116200,176
20240703,114500,5241456100,116600,116500,116600,116100,103
20240703,114400,5229461800,116500,116700,116700,116100,264
20240703,114300,5198756300,116600,116500,116700,116300,150
20240703,114200,5181275800,116600,116500,116700,116500,85
20240703,114100,5171365500,116500,116500,116600,116200,163
20240703,114000,5152381900,116400,116500,116600,116400,202
20240703,113900,5128857700,116500,116600,116600,116500,66
20240703,113800,5121168300,116500,116400,116700,116300,185
20240703,113700,5099628100,116400,116300,116400,116100,268
20240703,113600,5068478100,116500,116600,116800,116500,195
20240703,113500,5045755100,116600,116600,116700,116600,88
20240703,113400,5035493500,116700,116900,116900,116500,374
20240703,113300,4991811900,117000,117000,117100,117000,248
20240703,113200,4962794600,117000,117000,117100,117000,94
20240703,113100,4951792700,117000,117100,117300,117000,75
20240703,113000,4943012400,117100,117200,117300,117000,139
20240703,112900,4926726000,117200,117200,117300,117200,96
20240703,112800,4915474500,117200,117200,117300,117200,93
20240703,112700,4904571200,117200,117300,117300,117200,269
20240703,112600,4873037900,117300,117300,117400,117200,86
20240703,112500,4862952600,117300,117200,117300,117000,138
20240703,112400,4846778100,117200,117000,117300,117000,141
20240703,112300,4830261600,117000,117100,117100,117000,132
20240703,112200,4814813400,117100,117000,117200,116900,603
20240703,112100,4744256600,116900,117000,117100,116900,268
20240703,112000,4712900100,117000,117300,117300,117000,595
20240703,111900,4643171500,117200,117300,117400,117200,55
20240703,111800,4636722500,117300,117200,117500,117200,164
20240703,111700,4617491200,117200,117300,117300,117000,275
20240703,111600,4585259300,117300,117200,117400,117100,381
20240703,111500,4540586500,117100,116800,117200,116800,122
20240703,111400,4526302600,116800,117100,117100,116800,321
20240703,111300,4488751300,117000,117200,117200,117000,178
20240703,111200,4467914200,117200,117100,117300,117100,95
20240703,111100,4456783500,117200,117300,117400,117100,108
20240703,111000,4444118600,117400,117200,117400,117100,211
20240703,110900,4419383200,117300,117000,117500,117000,682
20240703,110800,4339392100,117200,116800,117200,116800,460
20240703,110700,4285546900,116800,116300,117000,116200,1006
20240703,110600,4168156100,116500,116200,116500,116200,508
20240703,110500,4109056800,116300,116100,116300,116100,211
20240703,110400,4084545600,116100,116000,116100,115800,213
20240703,110300,4059844700,116000,115600,116000,115600,476
20240703,110200,4004705500,115600,115600,115700,115400,100
20240703,110100,3993145900,115600,115400,115700,115400,130
20240703,110000,3978121200,115700,115600,115700,115500,186
20240703,105900,3956626400,115600,115300,115700,115300,86
20240703,105800,3946686300,115300,115400,115500,115300,89
20240703,105700,3936420000,115400,115600,115700,115400,205
20240703,105600,3912738900,115600,115500,115600,115500,59
20240703,105500,3905920200,115500,115600,115700,115500,124
20240703,105400,3891593600,115700,115600,115700,115500,163
20240703,105300,3872756700,115600,115700,115700,115500,114
20240703,105200,3859581500,115700,115600,115800,115600,150
20240703,105100,3842230000,115600,115500,115800,115500,619
20240703,105000,3770625600,115500,115400,115500,115400,471
20240703,104900,3716238300,115500,115300,115500,115300,256
20240703,104800,3686673100,115400,115500,115500,115200,156
20240703,104700,3668671400,115500,115500,115600,115500,164
20240703,104600,3649726500,115500,115400,115600,115300,426
20240703,104500,3600530200,115400,115300,115400,115100,176
20240703,104400,3580252600,115300,115200,115500,115200,210
20240703,104300,3556040000,115100,115300,115300,115100,111
20240703,104200,3543244600,115300,115200,115500,115200,195
20240703,104100,3520738700,114900,115100,115400,114900,131
20240703,104000,3505660300,115100,114900,115300,114800,369
20240703,103900,3463185800,115100,114900,115100,114800,156
20240703,103800,3445255000,114900,114600,114900,114600,305
20240703,103700,3410275800,114700,114700,114900,114700,919
20240703,103600,3304803000,114700,114900,114900,114700,333
20240703,103500,3266571300,114800,114900,114900,114800,172
20240703,103400,3246815000,114800,115000,115000,114800,390
20240703,103300,3202022000,114900,115200,115200,114900,302
20240703,103200,3167292900,115200,114900,115200,114900,192
20240703,103100,3145196200,114900,115000,115000,114800,514
20240703,103000,3086112800,115000,115000,115000,114800,63
20240703,102900,3078873400,114900,115000,115000,114800,355
20240703,102800,3038073800,115000,115300,115300,115000,1016
20240703,102700,2921152500,115300,115100,115400,115100,258
20240703,102600,2891417400,115300,115300,115400,115200,1359
20240703,102500,2734785400,115300,115300,115400,115300,76
20240703,102400,2726019900,115300,115300,115500,115300,203
20240703,102300,2702600600,115300,115400,115500,115300,105
20240703,102200,2690485700,115400,115400,115400,115300,145
20240703,102100,2673756400,115500,115400,115500,115400,141
20240703,102000,2657481700,115400,115400,115400,115300,162
20240703,101900,2638798800,115300,115700,115800,115300,320
20240703,101800,2601856700,115400,115400,115400,115300,534
20240703,101700,2540238400,115400,115300,115700,115300,579
20240703,101600,2473381600,115300,115200,115300,115200,74
20240703,101500,2464851800,115300,115600,115600,115200,2211
20240703,101400,2209675400,115600,115700,115700,115600,396
20240703,101300,2163860500,115700,115800,115800,115700,205
20240703,101200,2140131000,115700,115900,116000,115700,1424
20240703,101100,1975180300,115900,116000,116000,115900,219
20240703,101000,1949791000,116000,116000,116000,115900,112
20240703,100900,1936801900,115900,115900,116100,115900,35
20240703,100800,1932744800,115900,116100,116100,115900,315
20240703,100700,1896206000,116000,116100,116200,116000,94
20240703,100600,1885294500,116200,116200,116200,116000,94
20240703,100500,1874383500,116300,116500,116500,116100,197
20240703,100400,1851489400,116500,116500,116500,116500,58
20240703,100300,1844732400,116500,116600,116600,116500,151
20240703,100200,1827127800,116600,116400,116700,116400,256
20240703,100100,1797289200,116100,115900,116500,115900,251
20240703,100000,1768109800,115900,116000,116300,115900,559
20240703,095900,1703264100,116100,116000,116200,116000,323
20240703,095800,1665762100,116100,116100,116100,116000,166
20240703,095700,1646500500,116100,116100,116200,116000,95
20240703,095600,1635474400,116000,116000,116100,116000,110
20240703,095500,1622704000,116000,116000,116100,115900,129
20240703,095400,1607739300,116000,115900,116100,115900,40
20240703,095300,1603097800,116000,116100,116200,116000,536
20240703,095200,1540909300,116100,116200,116200,116000,52
20240703,095100,1534868700,116000,115900,116300,115900,242
20240703,095000,1506768800,116000,115900,116000,115900,35
20240703,094900,1502711100,115900,115900,116100,115900,381
20240703,094800,1458520000,116000,115900,116000,115800,90
20240703,094700,1448090500,115800,115800,116000,115800,77
20240703,094600,1439166600,115900,116000,116100,115800,251
20240703,094500,1410057000,116000,116100,116200,116000,527
20240703,094400,1348917700,116000,116100,116200,116000,314
20240703,094300,1312472800,116100,116200,116200,116100,132
20240703,094200,1297137000,116200,116300,116300,116200,91
20240703,094100,1286561200,116300,116200,116300,116100,135
20240703,094000,1270875400,116200,116300,116300,116100,267
20240703,093900,1239843600,116300,116500,116500,116300,766
20240703,093800,1150682200,116700,116500,116700,116500,266
20240703,093700,1119681100,116500,116600,116600,116500,101
20240703,093600,1107911300,116600,116700,116700,116500,506
20240703,093500,1048887500,116700,116800,116800,116600,516
20240703,093400,988620600,116600,116500,116700,116400,384
20240703,093300,943884100,116500,116700,116800,116500,422
20240703,093200,894669100,116700,116500,116700,116500,73
20240703,093100,886156900,116500,116500,116600,116500,305
20240703,093000,850614900,116500,116500,116800,116500,84
20240703,092900,840824000,116600,116600,116700,116500,66
20240703,092800,833132800,116500,116700,116700,116400,966
20240703,092700,720542500,116700,117100,117200,116600,812
20240703,092600,625667100,117100,117200,117400,117100,291
20240703,092500,591561800,117200,117200,117400,117200,52
20240703,092400,585461100,117200,117100,117200,116900,102
20240703,092300,573518300,116900,117100,117100,116700,939
20240703,092200,463697200,117100,117800,117800,117100,512
20240703,092100,403614900,117700,117700,117900,117700,60
20240703,092000,396549600,117600,117400,117600,117400,5
20240703,091900,395961900,117500,117400,117700,117400,21
20240703,091800,393494200,117400,117400,117900,117400,7
20240703,091700,392671900,117400,117400,117900,117400,82
20240703,091600,383035500,117900,117900,117900,117400,42
20240703,091500,378103200,117900,117400,117900,117400,102
20240703,091400,366112600,117400,117800,117800,117400,65
20240703,091300,358473100,117800,117300,117800,117300,67
20240703,091200,350610200,117800,117800,117800,117300,73
20240703,091100,342021600,117800,117100,117900,117100,70
20240703,091000,333784600,117600,117200,117600,117100,64
20240703,090900,326267300,117100,117000,117600,117000,59
20240703,090800,319351400,117600,117100,117600,116700,321
20240703,090700,281803000,116900,117300,117600,116900,530
20240703,090600,219750900,117200,117900,117900,117200,13
20240703,090500,218226300,117900,117300,117900,117100,398
20240703,090400,171584900,117300,117800,118000,117300,668
20240703,090300,93032500,118000,118000,118100,117800,265
20240703,090200,61764100,118000,118200,118300,118000,205
20240703,090100,37542300,118200,118700,119300,118200,61
20240703,090000,30308400,118700,119400,119400,118700,254