KissMeData/001040/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,183300,20327232100,122300,122300,122300,122300,26460
20240711,183200,20327232100,122300,122300,122300,122300,0
20240711,183100,20327232100,122300,122300,122300,122300,0
20240711,183000,20327232100,122300,122300,122300,122300,0
20240711,182900,20327232100,122300,122300,122300,122300,0
20240711,182800,20327232100,122300,122300,122300,122300,0
20240711,182700,20327232100,122300,122300,122300,122300,0
20240711,182600,20327232100,122300,122300,122300,122300,0
20240711,182500,20327232100,122300,122300,122300,122300,0
20240711,182400,20327232100,122300,122300,122300,122300,0
20240711,182300,20327232100,122300,122300,122300,122300,0
20240711,182200,20327232100,122300,122300,122300,122300,0
20240711,182100,20327232100,122300,122300,122300,122300,0
20240711,182000,20327232100,122300,122300,122300,122300,0
20240711,181900,20327232100,122300,122300,122300,122300,0
20240711,181800,20327232100,122300,122300,122300,122300,0
20240711,181700,20327232100,122300,122300,122300,122300,0
20240711,181600,20327232100,122300,122300,122300,122300,0
20240711,181500,20327232100,122300,122300,122300,122300,0
20240711,181400,20327232100,122300,122300,122300,122300,0
20240711,181300,20327232100,122300,122300,122300,122300,0
20240711,181200,20327232100,122300,122300,122300,122300,0
20240711,181100,20327232100,122300,122300,122300,122300,0
20240711,181000,20327232100,122300,122300,122300,122300,0
20240711,180900,20327232100,122300,122300,122300,122300,0
20240711,180800,20327232100,122300,122300,122300,122300,0
20240711,180700,20327232100,122300,122300,122300,122300,0
20240711,180600,20327232100,122300,122300,122300,122300,0
20240711,180500,20327232100,122300,122300,122300,122300,0
20240711,180400,20327232100,122300,122300,122300,122300,0
20240711,180300,20327232100,122300,122300,122300,122300,26460
20240711,180200,20327232100,122300,122300,122300,122300,0
20240711,180100,20327232100,122300,122300,122300,122300,0
20240711,180000,20327232100,122300,122300,122300,122300,0
20240711,175900,20327232100,122300,122300,122300,122300,0
20240711,175800,20327232100,122300,122300,122300,122300,0
20240711,175700,20327232100,122300,122300,122300,122300,0
20240711,175600,20327232100,122300,122300,122300,122300,0
20240711,175500,20327232100,122300,122300,122300,122300,0
20240711,175400,20327232100,122300,122300,122300,122300,0
20240711,175300,20327232100,122300,122300,122300,122300,0
20240711,175200,20327232100,122300,122300,122300,122300,0
20240711,175100,20327232100,122300,122300,122300,122300,0
20240711,175000,20327232100,122300,122300,122300,122300,0
20240711,174900,20327232100,122300,122300,122300,122300,0
20240711,174800,20327232100,122300,122300,122300,122300,0
20240711,174700,20327232100,122300,122300,122300,122300,0
20240711,174600,20327232100,122300,122300,122300,122300,0
20240711,174500,20327232100,122300,122300,122300,122300,0
20240711,174400,20327232100,122300,122300,122300,122300,0
20240711,174300,20327232100,122300,122300,122300,122300,0
20240711,174200,20327232100,122300,122300,122300,122300,0
20240711,174100,20327232100,122300,122300,122300,122300,0
20240711,174000,20327232100,122300,122300,122300,122300,0
20240711,173900,20327232100,122300,122300,122300,122300,0
20240711,173800,20327232100,122300,122300,122300,122300,0
20240711,173700,20327232100,122300,122300,122300,122300,0
20240711,173600,20327232100,122300,122300,122300,122300,0
20240711,173500,20327232100,122300,122300,122300,122300,0
20240711,173400,20327232100,122300,122300,122300,122300,0
20240711,173300,20327232100,122300,122300,122300,122300,26460
20240711,173200,20327232100,122300,122300,122300,122300,0
20240711,173100,20327232100,122300,122300,122300,122300,0
20240711,173000,20327232100,122300,122300,122300,122300,0
20240711,172900,20327232100,122300,122300,122300,122300,0
20240711,172800,20327232100,122300,122300,122300,122300,0
20240711,172700,20327232100,122300,122300,122300,122300,0
20240711,172600,20327232100,122300,122300,122300,122300,0
20240711,172500,20327232100,122300,122300,122300,122300,0
20240711,172400,20327232100,122300,122300,122300,122300,0
20240711,172300,20327232100,122300,122300,122300,122300,0
20240711,172200,20327232100,122300,122300,122300,122300,0
20240711,172100,20327232100,122300,122300,122300,122300,0
20240711,172000,20327232100,122300,122300,122300,122300,0
20240711,171900,20327232100,122300,122300,122300,122300,0
20240711,171800,20327232100,122300,122300,122300,122300,0
20240711,171700,20327232100,122300,122300,122300,122300,0
20240711,171600,20327232100,122300,122300,122300,122300,0
20240711,171500,20327232100,122300,122300,122300,122300,0
20240711,171400,20327232100,122300,122300,122300,122300,0
20240711,171300,20327232100,122300,122300,122300,122300,0
20240711,171200,20327232100,122300,122300,122300,122300,0
20240711,171100,20327232100,122300,122300,122300,122300,0
20240711,171000,20327232100,122300,122300,122300,122300,0
20240711,170900,20327232100,122300,122300,122300,122300,0
20240711,170800,20327232100,122300,122300,122300,122300,0
20240711,170700,20327232100,122300,122300,122300,122300,0
20240711,170600,20327232100,122300,122300,122300,122300,0
20240711,170500,20327232100,122300,122300,122300,122300,0
20240711,170400,20327232100,122300,122300,122300,122300,0
20240711,170300,20327232100,122300,122300,122300,122300,26460
20240711,170200,20327232100,122300,122300,122300,122300,0
20240711,170100,20327232100,122300,122300,122300,122300,0
20240711,170000,20327232100,122300,122300,122300,122300,0
20240711,165900,20327232100,122300,122300,122300,122300,0
20240711,165800,20327232100,122300,122300,122300,122300,0
20240711,165700,20327232100,122300,122300,122300,122300,0
20240711,165600,20327232100,122300,122300,122300,122300,0
20240711,165500,20327232100,122300,122300,122300,122300,0
20240711,165400,20327232100,122300,122300,122300,122300,0
20240711,165300,20327232100,122300,122300,122300,122300,0
20240711,165200,20327232100,122300,122300,122300,122300,0
20240711,165100,20327232100,122300,122300,122300,122300,0
20240711,165000,20327232100,122300,122300,122300,122300,0
20240711,164900,20327232100,122300,122300,122300,122300,0
20240711,164800,20327232100,122300,122300,122300,122300,0
20240711,164700,20327232100,122300,122300,122300,122300,0
20240711,164600,20327232100,122300,122300,122300,122300,0
20240711,164500,20327232100,122300,122300,122300,122300,0
20240711,164400,20327232100,122300,122300,122300,122300,0
20240711,164300,20327232100,122300,122300,122300,122300,0
20240711,164200,20327232100,122300,122300,122300,122300,0
20240711,164100,20327232100,122300,122300,122300,122300,0
20240711,164000,20327232100,122300,122300,122300,122300,0
20240711,163900,20327232100,122300,122300,122300,122300,0
20240711,163800,20327232100,122300,122300,122300,122300,0
20240711,163700,20327232100,122300,122300,122300,122300,0
20240711,163600,20327232100,122300,122300,122300,122300,0
20240711,163500,20327232100,122300,122300,122300,122300,0
20240711,163400,20327232100,122300,122300,122300,122300,0
20240711,163300,20327232100,122300,122300,122300,122300,26460
20240711,163200,20327232100,122300,122300,122300,122300,0
20240711,163100,20327232100,122300,122300,122300,122300,0
20240711,163000,20327232100,122300,122300,122300,122300,0
20240711,162900,20327232100,122300,122300,122300,122300,0
20240711,162800,20327232100,122300,122300,122300,122300,0
20240711,162700,20327232100,122300,122300,122300,122300,0
20240711,162600,20327232100,122300,122300,122300,122300,0
20240711,162500,20327232100,122300,122300,122300,122300,0
20240711,162400,20327232100,122300,122300,122300,122300,0
20240711,162300,20327232100,122300,122300,122300,122300,0
20240711,162200,20327232100,122300,122300,122300,122300,0
20240711,162100,20327232100,122300,122300,122300,122300,0
20240711,162000,20327232100,122300,122300,122300,122300,0
20240711,161900,20327232100,122300,122300,122300,122300,0
20240711,161800,20327232100,122300,122300,122300,122300,0
20240711,161700,20327232100,122300,122300,122300,122300,0
20240711,161600,20327232100,122300,122300,122300,122300,0
20240711,161500,20327232100,122300,122300,122300,122300,0
20240711,161400,20327232100,122300,122300,122300,122300,0
20240711,161300,20327232100,122300,122300,122300,122300,0
20240711,161200,20327232100,122300,122300,122300,122300,0
20240711,161100,20327232100,122300,122300,122300,122300,0
20240711,161000,20327232100,122300,122300,122300,122300,0
20240711,160900,20327232100,122300,122300,122300,122300,0
20240711,160800,20327232100,122300,122300,122300,122300,0
20240711,160700,20327232100,122300,122300,122300,122300,0
20240711,160600,20327232100,122300,122300,122300,122300,0
20240711,160500,20327232100,122300,122300,122300,122300,0
20240711,160400,20327232100,122300,122300,122300,122300,0
20240711,160300,20327232100,122300,122300,122300,122300,26460
20240711,160200,20327232100,122300,122300,122300,122300,0
20240711,160100,20327232100,122300,122300,122300,122300,0
20240711,160000,20327232100,122300,122300,122300,122300,0
20240711,155900,20327232100,122300,122300,122300,122300,0
20240711,155800,20327232100,122300,122300,122300,122300,0
20240711,155700,20327232100,122300,122300,122300,122300,0
20240711,155600,20327232100,122300,122300,122300,122300,0
20240711,155500,20327232100,122300,122300,122300,122300,0
20240711,155400,20327232100,122300,122300,122300,122300,0
20240711,155300,20327232100,122300,122300,122300,122300,0
20240711,155200,20327232100,122300,122300,122300,122300,0
20240711,155100,20327232100,122300,122300,122300,122300,0
20240711,155000,20327232100,122300,122300,122300,122300,0
20240711,154900,20327232100,122300,122300,122300,122300,0
20240711,154800,20327232100,122300,122300,122300,122300,0
20240711,154700,20327232100,122300,122300,122300,122300,0
20240711,154600,20327232100,122300,122300,122300,122300,0
20240711,154500,20327232100,122300,122300,122300,122300,0
20240711,154400,20327232100,122300,122300,122300,122300,0
20240711,154300,20327232100,122300,122300,122300,122300,0
20240711,154200,20327232100,122300,122300,122300,122300,0
20240711,154100,20327232100,122300,122300,122300,122300,0
20240711,154000,20327232100,122300,122300,122300,122300,0
20240711,153900,20327232100,122300,122300,122300,122300,0
20240711,153800,20327232100,122300,122300,122300,122300,0
20240711,153700,20327232100,122300,122300,122300,122300,0
20240711,153600,20327232100,122300,122300,122300,122300,0
20240711,153500,20327232100,122300,122300,122300,122300,0
20240711,153400,20327232100,122300,122300,122300,122300,0
20240711,153300,20327232100,122300,122300,122300,122300,26460
20240711,153200,20327232100,122300,122300,122300,122300,0
20240711,153100,20327232100,122300,122300,122300,122300,0
20240711,153000,20327232100,122300,122300,122300,122300,26460
20240711,152900,17091174100,123500,123500,123500,123500,0
20240711,152800,17091174100,123500,123500,123500,123500,0
20240711,152700,17091174100,123500,123500,123500,123500,0
20240711,152600,17091174100,123500,123500,123500,123500,0
20240711,152500,17091174100,123500,123500,123500,123500,0
20240711,152400,17091174100,123500,123500,123500,123500,0
20240711,152300,17091174100,123500,123500,123500,123500,0
20240711,152200,17091174100,123500,123500,123500,123500,0
20240711,152100,17091174100,123500,123500,123500,123500,0
20240711,152000,17091174100,123500,123500,123500,123500,0
20240711,151900,17091174100,123500,123100,123500,123000,641
20240711,151800,17012151600,123100,123000,123400,122900,230
20240711,151700,16983819700,123000,123000,123400,122900,526
20240711,151600,16919048000,123000,123000,123300,122900,247
20240711,151500,16888643000,123400,122700,123400,122700,586
20240711,151400,16816478100,122700,123300,123300,122700,412
20240711,151300,16765854500,123000,123000,123300,122900,517
20240711,151200,16702219100,123000,123100,123300,122900,222
20240711,151100,16674898900,123100,123100,123400,122900,298
20240711,151000,16638199600,123200,123000,123400,122700,1139
20240711,150900,16497905900,123100,122600,123100,122600,298
20240711,150800,16461296600,123000,122900,123000,122600,924
20240711,150700,16347767100,122700,122800,123000,122700,287
20240711,150600,16312522000,122800,122800,123000,122700,524
20240711,150500,16248167300,122800,122600,123000,122500,403
20240711,150400,16198688500,122500,122900,123000,122400,1122
20240711,150300,16060931600,122900,122800,122900,122800,112
20240711,150200,16047173600,122900,122800,122900,122700,290
20240711,150100,16011563500,122800,122800,122900,122700,396
20240711,150000,15962937000,122800,122600,122800,122600,352
20240711,145900,15919746800,122700,122600,122700,122500,285
20240711,145800,15884803400,122500,122500,122600,122500,231
20240711,145700,15856500600,122600,122500,122600,122500,194
20240711,145600,15832725000,122500,122500,122600,122500,115
20240711,145500,15818632200,122600,122500,122600,122500,274
20240711,145400,15785058100,122600,122500,122600,122500,313
20240711,145300,15746703000,122500,122600,122600,122500,216
20240711,145200,15720237100,122500,122500,122600,122500,307
20240711,145100,15682622000,122500,122500,122700,122500,274
20240711,145000,15649036300,122600,122500,122600,122500,312
20240711,144900,15610809800,122500,122600,122600,122500,159
20240711,144800,15591326400,122500,122500,122600,122500,187
20240711,144700,15568412400,122600,122600,122700,122400,1315
20240711,144600,15407239200,122700,122600,122700,122600,269
20240711,144500,15374252100,122600,122600,122700,122600,200
20240711,144400,15349728500,122600,122500,122600,122500,148
20240711,144300,15331590600,122500,122500,122800,122500,226
20240711,144200,15303885600,122500,122700,122900,122500,474
20240711,144100,15245747600,122700,122700,122700,122600,239
20240711,144000,15216436400,122700,122500,122800,122500,293
20240711,143900,15180491200,122500,122700,122700,122500,268
20240711,143800,15147637600,122700,122500,122700,122500,190
20240711,143700,15124343600,122500,122500,122600,122500,331
20240711,143600,15083787100,122500,122600,122600,122500,146
20240711,143500,15065897000,122500,122500,122600,122500,167
20240711,143400,15045435800,122600,122600,122600,122500,185
20240711,143300,15022766000,122500,122400,122600,122400,143
20240711,143200,15005244800,122400,122500,122600,122400,271
20240711,143100,14972045200,122500,122500,122700,122400,283
20240711,143000,14937364300,122400,122500,122600,122400,498
20240711,142900,14876340300,122600,122600,122800,122500,321
20240711,142800,14836964600,122600,122900,122900,122600,516
20240711,142700,14773619000,122900,122900,122900,122700,210
20240711,142600,14747822100,122800,122800,122900,122700,358
20240711,142500,14703849100,122900,122800,122900,122800,122
20240711,142400,14688862800,122900,122700,122900,122700,104
20240711,142300,14676088900,122700,122800,122900,122700,220
20240711,142200,14649074400,122800,122900,122900,122700,254
20240711,142100,14617888800,123000,122700,123000,122600,265
20240711,142000,14585357100,122700,122700,122700,122600,169
20240711,141900,14564631300,122700,122700,122700,122500,420
20240711,141800,14513145500,122700,122700,122700,122600,169
20240711,141700,14492418800,122600,123000,123000,122600,967
20240711,141600,14373698500,123000,123100,123200,122900,529
20240711,141500,14308614300,123100,123300,123500,123000,1085
20240711,141400,14174880700,123200,123400,123400,123200,317
20240711,141300,14135792000,123300,123400,123500,123300,130
20240711,141200,14119746600,123400,123200,123400,123200,188
20240711,141100,14096560600,123300,123400,123600,123100,1470
20240711,141000,13915047100,123400,123200,123500,123100,1512
20240711,140900,13728521100,123100,123100,123200,123000,250
20240711,140800,13697740800,123100,123100,123200,123000,261
20240711,140700,13665622800,123100,123100,123200,123000,266
20240711,140600,13632886000,123100,123100,123200,123000,385
20240711,140500,13585488500,123200,123200,123300,123000,230
20240711,140400,13557159100,123200,123200,123300,123000,353
20240711,140300,13513690700,123200,123300,123400,122900,326
20240711,140200,13473520100,123400,123200,123400,122900,398
20240711,140100,13424459800,122900,123200,123400,122900,612
20240711,140000,13349051400,123200,123100,123400,123100,357
20240711,135900,13305069500,123100,122800,123400,122800,388
20240711,135800,13257290600,123100,123400,123400,122800,827
20240711,135700,13155501100,123200,123100,123500,123000,478
20240711,135600,13096610100,123000,123300,123500,122900,3578
20240711,135500,12654945700,123400,123200,123500,123000,1110
20240711,135400,12518097100,123200,122800,123200,122600,2214
20240711,135300,12245836500,122800,122600,122800,122600,305
20240711,135200,12208413600,122700,122600,122700,122500,209
20240711,135100,12182778600,122800,122600,122800,122400,776
20240711,135000,12087658700,122500,122600,122700,122500,271
20240711,134900,12054439700,122500,122600,122600,122500,353
20240711,134800,12011178300,122500,122700,122700,122500,181
20240711,134700,11988988700,122700,122700,122700,122600,239
20240711,134600,11959681700,122600,122700,122700,122600,201
20240711,134500,11935029500,122700,122600,122800,122600,186
20240711,134400,11912201200,122700,122900,122900,122600,436
20240711,134300,11858695600,122700,122700,122900,122600,437
20240711,134200,11805049500,122800,122700,122900,122500,925
20240711,134100,11691555100,122800,122700,122900,122600,469
20240711,134000,11633974400,122700,122800,123000,122600,394
20240711,133900,11585597200,122900,122300,123000,122300,5573
20240711,133800,10902618300,122300,122200,122300,122100,388
20240711,133700,10855184600,122200,122200,122300,122200,219
20240711,133600,10828411800,122300,122200,122300,122100,339
20240711,133500,10786966500,122200,122100,122200,122000,199
20240711,133400,10762661000,122100,122100,122100,122000,238
20240711,133300,10733618900,122100,122000,122200,122000,278
20240711,133200,10699692200,122100,122100,122200,122000,177
20240711,133100,10678075200,122100,122100,122200,122000,201
20240711,133000,10653534600,122100,122100,122100,121800,414
20240711,132900,10603033000,122000,122000,122100,121900,267
20240711,132800,10570456900,121900,121800,121900,121800,190
20240711,132700,10547304500,121800,121900,122000,121800,213
20240711,132600,10521344600,121900,121900,122000,121800,373
20240711,132500,10475879100,121900,121900,121900,121800,409
20240711,132400,10426045700,121800,121900,121900,121800,141
20240711,132300,10408864300,121900,122000,122000,121800,302
20240711,132200,10372056900,121900,122000,122100,121800,125
20240711,132100,10356813700,121800,121900,122100,121800,278
20240711,132000,10322926800,122100,122000,122100,121900,652
20240711,131900,10243397300,122100,122000,122100,121900,244
20240711,131800,10213635600,122000,121900,122100,121900,478
20240711,131700,10155322800,121900,121900,122000,121800,226
20240711,131600,10127768000,121900,122000,122000,121900,148
20240711,131500,10109722400,122000,122000,122000,121800,274
20240711,131400,10076311600,122000,121900,122000,121800,180
20240711,131300,10054375100,121800,121900,121900,121700,314
20240711,131200,10016127000,121800,121700,122000,121700,163
20240711,131100,9996273200,121800,121900,122000,121700,347
20240711,131000,9954019700,121900,121800,122000,121700,188
20240711,130900,9931104100,121800,121900,122000,121800,346
20240711,130800,9888949200,121800,122000,122000,121800,330
20240711,130700,9848735900,121900,121900,122000,121900,136
20240711,130600,9832152900,121800,121900,122000,121800,362
20240711,130500,9788025400,122000,121900,122000,121900,226
20240711,130400,9760463000,121900,122000,122000,121900,213
20240711,130300,9734495300,121900,121800,122000,121800,349
20240711,130200,9691943700,121800,121800,121900,121800,80
20240711,130100,9682197600,121800,121900,122000,121800,359
20240711,130000,9638424900,121800,121900,122000,121800,531
20240711,125900,9573712700,121900,121800,121900,121800,64
20240711,125800,9565913000,121800,121800,121900,121800,145
20240711,125700,9548248400,121800,121800,121900,121800,134
20240711,125600,9531919000,121900,121900,121900,121800,102
20240711,125500,9519491300,121800,121900,121900,121800,168
20240711,125400,9499020200,121900,121800,121900,121800,206
20240711,125300,9473922600,121800,121900,121900,121800,89
20240711,125200,9463077600,121800,121900,121900,121800,135
20240711,125100,9446629700,121900,121900,121900,121700,170
20240711,125000,9425926400,121900,121900,121900,121800,162
20240711,124900,9406184800,121800,121800,121900,121700,148
20240711,124800,9388156300,121800,121900,121900,121800,96
20240711,124700,9376456900,121900,121800,121900,121700,157
20240711,124600,9357333200,121800,121900,121900,121600,118
20240711,124500,9342968800,121800,121900,121900,121700,137
20240711,124400,9326289700,121800,121800,121900,121700,322
20240711,124300,9287080100,121900,121900,122000,121800,215
20240711,124200,9260880100,121800,121800,122000,121800,70
20240711,124100,9252348000,121900,122000,122000,121800,198
20240711,124000,9228203800,122000,121900,122000,121900,187
20240711,123900,9205394200,121900,121900,122000,121900,164
20240711,123800,9185399200,121900,121900,122000,121900,121
20240711,123700,9170646300,122000,122000,122000,121900,116
20240711,123600,9156496700,121700,121900,122000,121700,285
20240711,123500,9121758700,121800,121800,122000,121800,124
20240711,123400,9106646300,121900,121900,122000,121800,67
20240711,123300,9098480600,121700,121800,121900,121700,227
20240711,123200,9070831700,121800,121800,121900,121700,124
20240711,123100,9055723600,121800,121800,121900,121800,148
20240711,123000,9037690300,121700,121900,121900,121700,168
20240711,122900,9017232200,121700,121800,121900,121700,149
20240711,122800,8999091600,121800,122000,122000,121800,317
20240711,122700,8960467100,122000,122000,122100,121800,286
20240711,122600,8925590000,122000,122100,122300,122000,118
20240711,122500,8911173600,122200,122200,122300,122100,452
20240711,122400,8855912900,122100,122100,122200,122100,186
20240711,122300,8833195200,122100,122200,122200,122100,102
20240711,122200,8820734200,122200,122000,122200,122000,351
20240711,122100,8777877700,122100,122100,122100,122000,108
20240711,122000,8764692600,122000,122000,122100,122000,182
20240711,121900,8742481500,122000,122000,122100,122000,168
20240711,121800,8721978600,122100,122100,122200,122000,131
20240711,121700,8705984800,122100,122300,122300,122100,204
20240711,121600,8681057900,122300,122100,122300,122000,675
20240711,121500,8598588800,122100,122100,122100,121900,172
20240711,121400,8577599900,122000,122000,122100,122000,363
20240711,121300,8533303700,122100,122100,122100,122000,144
20240711,121200,8515726900,122100,122100,122200,122000,264
20240711,121100,8483490600,122100,122100,122200,121900,566
20240711,121000,8414401200,122200,122100,122200,122100,79
20240711,120900,8404749700,122100,122100,122200,122100,219
20240711,120800,8378004400,122200,122100,122200,122100,253
20240711,120700,8347106600,122200,122200,122200,122100,121
20240711,120600,8332324900,122100,122100,122200,122100,264
20240711,120500,8300085800,122100,122100,122100,122000,223
20240711,120400,8272869000,122100,122000,122100,121900,168
20240711,120300,8252376700,122000,122000,122000,121800,330
20240711,120200,8212142500,122000,121600,122000,121600,381
20240711,120100,8165715600,121600,121700,121700,121500,162
20240711,120000,8146006600,121700,121300,121700,121200,304
20240711,115900,8109103000,121200,121200,121300,121100,258
20240711,115800,8077818600,121200,121300,121300,121200,138
20240711,115700,8061087200,121200,121200,121300,121100,752
20240711,115600,7969948800,121200,121100,121200,121100,202
20240711,115500,7945481600,121200,121200,121200,121100,197
20240711,115400,7921614400,121200,121100,121200,121100,96
20240711,115300,7909986300,121200,121100,121200,121100,92
20240711,115200,7898840400,121200,121200,121200,121100,140
20240711,115100,7881880300,121200,121100,121200,121100,232
20240711,115000,7853777300,121100,121200,121200,121100,85
20240711,114900,7843478800,121100,121200,121300,121100,97
20240711,114800,7831722200,121300,121300,121300,121200,139
20240711,114700,7814865100,121200,121300,121300,121200,228
20240711,114600,7787221000,121300,121400,121400,121100,150
20240711,114500,7769030000,121400,121000,121500,120900,1948
20240711,114400,7533074000,121000,121000,121000,120900,193
20240711,114300,7509732600,121000,121000,121000,120900,192
20240711,114200,7486507400,120900,121000,121000,120900,112
20240711,114100,7472956200,121000,120900,121000,120900,100
20240711,114000,7460859500,120900,120900,121000,120900,221
20240711,113900,7434133700,120900,120900,121000,120900,153
20240711,113800,7415625900,120900,121000,121000,120900,129
20240711,113700,7400021000,121000,121000,121000,120900,102
20240711,113600,7387681000,120900,120800,120900,120800,149
20240711,113500,7369673200,120900,120800,120900,120800,105
20240711,113400,7356980600,120900,120800,120900,120800,139
20240711,113300,7340184000,120800,120900,120900,120800,235
20240711,113200,7311786000,120900,120800,120900,120800,123
20240711,113100,7296917300,120900,120800,120900,120700,240
20240711,113000,7267920400,120800,121000,121000,120800,433
20240711,112900,7215574200,120900,121000,121000,120800,584
20240711,112800,7144959400,120900,121000,121100,120900,118
20240711,112700,7130682200,121000,121000,121200,120900,258
20240711,112600,7099461700,120900,121100,121200,120900,563
20240711,112500,7031291400,121200,121200,121300,121100,185
20240711,112400,7008874500,121200,121300,121300,121200,195
20240711,112300,6985231800,121100,121100,121300,121000,644
20240711,112200,6907186400,121100,121100,121200,121000,160
20240711,112100,6887806800,121200,121100,121200,121000,430
20240711,112000,6835758400,121200,121200,121200,121100,155
20240711,111900,6816979300,121100,121000,121200,121000,205
20240711,111800,6792158600,121000,121000,121100,121000,182
20240711,111700,6770122900,121000,121100,121100,121000,244
20240711,111600,6740583700,121100,121200,121200,121100,143
20240711,111500,6723259400,121100,121100,121200,121000,91
20240711,111400,6712237200,121000,121200,121200,121000,218
20240711,111300,6685843700,121100,121100,121200,121000,206
20240711,111200,6660902100,121100,121100,121100,121000,157
20240711,111100,6641897200,121000,121100,121100,121000,277
20240711,111000,6608366200,121000,121000,121200,121000,130
20240711,110900,6592625900,121200,121100,121200,121000,98
20240711,110800,6580751600,121200,121100,121200,120900,380
20240711,110700,6534735900,121100,121200,121200,121100,58
20240711,110600,6527708700,121100,121000,121300,121000,560
20240711,110500,6459888500,121000,121300,121300,121000,414
20240711,110400,6409752200,121300,121200,121500,121200,138
20240711,110300,6393011100,121500,121300,121600,121200,412
20240711,110200,6343016000,121600,121500,121800,121300,658
20240711,110100,6263076200,121700,121700,121800,121600,461
20240711,110000,6206973600,121800,121800,122200,121700,311
20240711,105900,6169068100,121800,121800,121800,121500,461
20240711,105800,6112972400,121800,122300,122300,121500,405
20240711,105700,6063579000,122200,121800,122300,121500,1248
20240711,105600,5911382900,121600,121800,121900,121600,467
20240711,105500,5854498100,121900,121600,122000,121600,423
20240711,105400,5802944700,121700,121700,121700,121500,226
20240711,105300,5775449800,121600,121700,121800,121600,398
20240711,105200,5727020700,121700,121700,121800,121600,188
20240711,105100,5704141300,121700,121600,121700,121500,249
20240711,105000,5673854900,121700,121800,121800,121500,344
20240711,104900,5632015400,121900,122000,122000,121600,862
20240711,104800,5527021600,122000,122000,122000,121800,427
20240711,104700,5474956900,122000,121900,122000,121900,242
20240711,104600,5445436200,121900,121900,122100,121800,443
20240711,104500,5391412000,122100,122000,122200,121800,1016
20240711,104400,5267441100,122000,121700,122000,121600,708
20240711,104300,5181191500,121600,121600,121700,121500,360
20240711,104200,5137417700,121600,121500,121600,121400,218
20240711,104100,5110922500,121500,121400,121500,121300,174
20240711,104000,5089788600,121600,121600,121600,121200,326
20240711,103900,5050190500,121500,121400,121600,121200,368
20240711,103800,5005535300,121400,121300,121400,121100,257
20240711,103700,4974373800,121200,120900,121300,120900,400
20240711,103600,4925931600,121000,120900,121000,120800,214
20240711,103500,4900048200,120900,120900,121000,120700,221
20240711,103400,4873330000,120900,120900,120900,120700,314
20240711,103300,4835385000,121000,121300,121300,120900,783
20240711,103200,4740607900,121200,121400,121400,121200,261
20240711,103100,4708943500,121400,121500,121500,121200,323
20240711,103000,4669718700,121400,121700,121800,121400,244
20240711,102900,4640034200,121600,121300,121800,121300,350
20240711,102800,4597513400,121300,121400,121400,121200,175
20240711,102700,4576272500,121300,121700,121800,121300,373
20240711,102600,4530971200,121700,121800,121800,121500,198
20240711,102500,4506878500,121800,121900,122000,121400,471
20240711,102400,4449534400,122000,121700,122000,121500,447
20240711,102300,4395134000,121700,121400,121800,121300,415
20240711,102200,4344674600,121500,121600,121600,121400,265
20240711,102100,4312469900,121600,121800,121900,121500,546
20240711,102000,4246054500,121800,121400,122200,121400,756
20240711,101900,4153953200,122200,122000,122400,121000,612
20240711,101800,4079314000,121000,121000,122200,120700,2074
20240711,101700,3827692500,121000,120700,121000,120600,2461
20240711,101600,3530162200,120700,121400,121400,120700,573
20240711,101500,3460859500,121400,121700,121700,121200,550
20240711,101400,3394121900,121700,121900,121900,121100,864
20240711,101300,3289067200,121900,122300,122500,121600,782
20240711,101200,3193541200,122300,121700,122300,121500,1256
20240711,101100,3040264700,121500,121600,122000,121400,1313
20240711,101000,2880468700,121500,121100,121500,121000,1123
20240711,100900,2744250500,121000,120900,121100,120900,234
20240711,100800,2715932900,121000,121200,121200,120900,430
20240711,100700,2663852100,121200,120700,121200,120500,1741
20240711,100600,2453278000,120800,120700,120900,120600,131
20240711,100500,2437455400,120700,120600,120700,120500,337
20240711,100400,2396810400,120600,120700,120700,120200,279
20240711,100300,2363182100,120600,120600,120900,120100,309
20240711,100200,2325909400,120100,120400,120800,120100,328
20240711,100100,2286346300,120100,120100,120400,120000,410
20240711,100000,2237067300,120000,120100,120100,119900,198
20240711,095900,2213305300,120100,120100,120200,120000,133
20240711,095800,2197333000,120100,119900,120200,119900,225
20240711,095700,2170315500,120000,120000,120100,120000,175
20240711,095600,2149303100,120100,120200,120200,120100,23
20240711,095500,2146539600,120300,120200,120300,119900,173
20240711,095400,2125752700,120100,120000,120100,119800,461
20240711,095300,2070437700,120000,120200,120200,119900,186
20240711,095200,2048115800,120200,120100,120300,120000,367
20240711,095100,2004036300,120100,120400,120400,120100,202
20240711,095000,1979751200,120300,120300,120800,120300,146
20240711,094900,1962176600,120300,120300,120800,120200,307
20240711,094800,1925203200,120800,120400,120900,120300,189
20240711,094700,1902428900,120400,120900,121000,120300,246
20240711,094600,1872774800,120300,121100,121200,120200,570
20240711,094500,1803987400,121200,121100,121200,120300,890
20240711,094400,1696282000,120200,120400,121200,119800,978
20240711,094300,1578231800,120400,119800,120400,119800,818
20240711,094200,1479956600,120000,119700,120000,119600,418
20240711,094100,1429839100,119700,119800,119900,119600,128
20240711,094000,1414514300,119900,119700,119900,119700,325
20240711,093900,1375595700,119700,119300,119700,119200,335
20240711,093800,1335550400,119200,119500,119600,119200,7
20240711,093700,1334714300,119600,119700,119700,119200,26
20240711,093600,1331613000,119700,119700,119700,119200,4
20240711,093500,1331134700,119700,119700,119700,119200,53
20240711,093400,1324797000,119500,119100,119500,119000,505
20240711,093300,1264652700,119000,119300,119400,119000,1495
20240711,093200,1086540500,119400,119600,119800,119300,144
20240711,093100,1069322900,119600,119800,119800,119300,238
20240711,093000,1040899700,119800,119300,119800,119300,200
20240711,092900,1016982100,119800,119500,119800,119300,142
20240711,092800,1000014700,119500,119500,119500,119400,294
20240711,092700,964896800,119600,119600,119900,119600,132
20240711,092600,949109000,119600,120200,120200,119600,45
20240711,092500,943711000,119600,119600,120200,119600,34
20240711,092400,939637400,120200,119700,120400,119600,279
20240711,092300,906145800,120300,119700,120300,119600,58
20240711,092200,899181600,119600,120400,120500,119600,53
20240711,092100,892810300,119600,120600,120700,119500,513
20240711,092000,831178100,120700,119800,120800,119200,2671
20240711,091900,512169500,119200,119300,119900,119200,33
20240711,091800,508229600,119900,119600,119900,119400,156
20240711,091700,489572200,119600,119900,119900,119600,51
20240711,091600,483463000,119900,119800,119900,119200,513
20240711,091500,422199900,119800,119400,119800,119300,39
20240711,091400,417539500,120000,119500,120000,119300,167
20240711,091300,397560800,119700,119600,119700,119300,169
20240711,091200,377360900,119600,119700,120100,119500,595
20240711,091100,306170700,120100,119900,120100,119700,217
20240711,091000,280172500,119900,120200,120200,119800,89
20240711,090900,269501400,120000,120000,120200,119900,34
20240711,090800,265422200,119800,120200,120600,119800,260
20240711,090700,234158200,120100,120100,120300,120100,119
20240711,090600,219857100,120100,120200,120200,119800,85
20240711,090500,209661400,120200,119800,120200,119800,173
20240711,090400,188910600,120200,120300,120300,120200,31
20240711,090300,185182000,119700,120000,120300,119700,185
20240711,090200,163012700,120400,119700,120400,119600,169
20240711,090100,142766800,119600,120200,121200,119600,535
20240711,090000,78482100,120300,121100,121200,120000,649