KissMeData/030200/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191500,14944754950,36250,36250,36250,36250,29358
20240702,191400,14944754950,36250,36250,36250,36250,0
20240702,191300,14944754950,36250,36250,36250,36250,0
20240702,191200,14944754950,36250,36250,36250,36250,0
20240702,191100,14944754950,36250,36250,36250,36250,0
20240702,191000,14944754950,36250,36250,36250,36250,0
20240702,190900,14944754950,36250,36250,36250,36250,0
20240702,190800,14944754950,36250,36250,36250,36250,0
20240702,190700,14944754950,36250,36250,36250,36250,0
20240702,190600,14944754950,36250,36250,36250,36250,0
20240702,190500,14944754950,36250,36250,36250,36250,0
20240702,190400,14944754950,36250,36250,36250,36250,0
20240702,190300,14944754950,36250,36250,36250,36250,0
20240702,190200,14944754950,36250,36250,36250,36250,0
20240702,190100,14944754950,36250,36250,36250,36250,0
20240702,190000,14944754950,36250,36250,36250,36250,0
20240702,185900,14944754950,36250,36250,36250,36250,0
20240702,185800,14944754950,36250,36250,36250,36250,0
20240702,185700,14944754950,36250,36250,36250,36250,0
20240702,185600,14944754950,36250,36250,36250,36250,0
20240702,185500,14944754950,36250,36250,36250,36250,0
20240702,185400,14944754950,36250,36250,36250,36250,0
20240702,185300,14944754950,36250,36250,36250,36250,0
20240702,185200,14944754950,36250,36250,36250,36250,0
20240702,185100,14944754950,36250,36250,36250,36250,0
20240702,185000,14944754950,36250,36250,36250,36250,0
20240702,184900,14944754950,36250,36250,36250,36250,0
20240702,184800,14944754950,36250,36250,36250,36250,0
20240702,184700,14944754950,36250,36250,36250,36250,0
20240702,184600,14944754950,36250,36250,36250,36250,0
20240702,184500,14944754950,36250,36250,36250,36250,29358
20240702,184400,14944754950,36250,36250,36250,36250,0
20240702,184300,14944754950,36250,36250,36250,36250,0
20240702,184200,14944754950,36250,36250,36250,36250,0
20240702,184100,14944754950,36250,36250,36250,36250,0
20240702,184000,14944754950,36250,36250,36250,36250,0
20240702,183900,14944754950,36250,36250,36250,36250,0
20240702,183800,14944754950,36250,36250,36250,36250,0
20240702,183700,14944754950,36250,36250,36250,36250,0
20240702,183600,14944754950,36250,36250,36250,36250,0
20240702,183500,14944754950,36250,36250,36250,36250,0
20240702,183400,14944754950,36250,36250,36250,36250,0
20240702,183300,14944754950,36250,36250,36250,36250,0
20240702,183200,14944754950,36250,36250,36250,36250,0
20240702,183100,14944754950,36250,36250,36250,36250,0
20240702,183000,14944754950,36250,36250,36250,36250,0
20240702,182900,14944754950,36250,36250,36250,36250,0
20240702,182800,14944754950,36250,36250,36250,36250,0
20240702,182700,14944754950,36250,36250,36250,36250,0
20240702,182600,14944754950,36250,36250,36250,36250,0
20240702,182500,14944754950,36250,36250,36250,36250,0
20240702,182400,14944754950,36250,36250,36250,36250,0
20240702,182300,14944754950,36250,36250,36250,36250,0
20240702,182200,14944754950,36250,36250,36250,36250,0
20240702,182100,14944754950,36250,36250,36250,36250,0
20240702,182000,14944754950,36250,36250,36250,36250,0
20240702,181900,14944754950,36250,36250,36250,36250,0
20240702,181800,14944754950,36250,36250,36250,36250,0
20240702,181700,14944754950,36250,36250,36250,36250,0
20240702,181600,14944754950,36250,36250,36250,36250,0
20240702,181500,14944754950,36250,36250,36250,36250,29358
20240702,181400,14944754950,36250,36250,36250,36250,0
20240702,181300,14944754950,36250,36250,36250,36250,0
20240702,181200,14944754950,36250,36250,36250,36250,0
20240702,181100,14944754950,36250,36250,36250,36250,0
20240702,181000,14944754950,36250,36250,36250,36250,0
20240702,180900,14944754950,36250,36250,36250,36250,0
20240702,180800,14944754950,36250,36250,36250,36250,0
20240702,180700,14944754950,36250,36250,36250,36250,0
20240702,180600,14944754950,36250,36250,36250,36250,0
20240702,180500,14944754950,36250,36250,36250,36250,0
20240702,180400,14944754950,36250,36250,36250,36250,0
20240702,180300,14944754950,36250,36250,36250,36250,0
20240702,180200,14944754950,36250,36250,36250,36250,0
20240702,180100,14944754950,36250,36250,36250,36250,0
20240702,180000,14944754950,36250,36250,36250,36250,0
20240702,175900,14944754950,36250,36250,36250,36250,0
20240702,175800,14944754950,36250,36250,36250,36250,0
20240702,175700,14944754950,36250,36250,36250,36250,0
20240702,175600,14944754950,36250,36250,36250,36250,0
20240702,175500,14944754950,36250,36250,36250,36250,0
20240702,175400,14944754950,36250,36250,36250,36250,0
20240702,175300,14944754950,36250,36250,36250,36250,0
20240702,175200,14944754950,36250,36250,36250,36250,0
20240702,175100,14944754950,36250,36250,36250,36250,0
20240702,175000,14944754950,36250,36250,36250,36250,0
20240702,174900,14944754950,36250,36250,36250,36250,0
20240702,174800,14944754950,36250,36250,36250,36250,0
20240702,174700,14944754950,36250,36250,36250,36250,0
20240702,174600,14944754950,36250,36250,36250,36250,0
20240702,174500,14944754950,36250,36250,36250,36250,29358
20240702,174400,14944754950,36250,36250,36250,36250,0
20240702,174300,14944754950,36250,36250,36250,36250,0
20240702,174200,14944754950,36250,36250,36250,36250,0
20240702,174100,14944754950,36250,36250,36250,36250,0
20240702,174000,14944754950,36250,36250,36250,36250,0
20240702,173900,14944754950,36250,36250,36250,36250,0
20240702,173800,14944754950,36250,36250,36250,36250,0
20240702,173700,14944754950,36250,36250,36250,36250,0
20240702,173600,14944754950,36250,36250,36250,36250,0
20240702,173500,14944754950,36250,36250,36250,36250,0
20240702,173400,14944754950,36250,36250,36250,36250,0
20240702,173300,14944754950,36250,36250,36250,36250,0
20240702,173200,14944754950,36250,36250,36250,36250,0
20240702,173100,14944754950,36250,36250,36250,36250,0
20240702,173000,14944754950,36250,36250,36250,36250,0
20240702,172900,14944754950,36250,36250,36250,36250,0
20240702,172800,14944754950,36250,36250,36250,36250,0
20240702,172700,14944754950,36250,36250,36250,36250,0
20240702,172600,14944754950,36250,36250,36250,36250,0
20240702,172500,14944754950,36250,36250,36250,36250,0
20240702,172400,14944754950,36250,36250,36250,36250,0
20240702,172300,14944754950,36250,36250,36250,36250,0
20240702,172200,14944754950,36250,36250,36250,36250,0
20240702,172100,14944754950,36250,36250,36250,36250,0
20240702,172000,14944754950,36250,36250,36250,36250,0
20240702,171900,14944754950,36250,36250,36250,36250,0
20240702,171800,14944754950,36250,36250,36250,36250,0
20240702,171700,14944754950,36250,36250,36250,36250,0
20240702,171600,14944754950,36250,36250,36250,36250,0
20240702,171500,14944754950,36250,36250,36250,36250,29358
20240702,171400,14944754950,36250,36250,36250,36250,0
20240702,171300,14944754950,36250,36250,36250,36250,0
20240702,171200,14944754950,36250,36250,36250,36250,0
20240702,171100,14944754950,36250,36250,36250,36250,0
20240702,171000,14944754950,36250,36250,36250,36250,0
20240702,170900,14944754950,36250,36250,36250,36250,0
20240702,170800,14944754950,36250,36250,36250,36250,0
20240702,170700,14944754950,36250,36250,36250,36250,0
20240702,170600,14944754950,36250,36250,36250,36250,0
20240702,170500,14944754950,36250,36250,36250,36250,0
20240702,170400,14944754950,36250,36250,36250,36250,0
20240702,170300,14944754950,36250,36250,36250,36250,0
20240702,170200,14944754950,36250,36250,36250,36250,0
20240702,170100,14944754950,36250,36250,36250,36250,0
20240702,170000,14944754950,36250,36250,36250,36250,0
20240702,165900,14944754950,36250,36250,36250,36250,0
20240702,165800,14944754950,36250,36250,36250,36250,0
20240702,165700,14944754950,36250,36250,36250,36250,0
20240702,165600,14944754950,36250,36250,36250,36250,0
20240702,165500,14944754950,36250,36250,36250,36250,0
20240702,165400,14944754950,36250,36250,36250,36250,0
20240702,165300,14944754950,36250,36250,36250,36250,0
20240702,165200,14944754950,36250,36250,36250,36250,0
20240702,165100,14944754950,36250,36250,36250,36250,0
20240702,165000,14944754950,36250,36250,36250,36250,0
20240702,164900,14944754950,36250,36250,36250,36250,0
20240702,164800,14944754950,36250,36250,36250,36250,0
20240702,164700,14944754950,36250,36250,36250,36250,0
20240702,164600,14944754950,36250,36250,36250,36250,0
20240702,164500,14944754950,36250,36250,36250,36250,29358
20240702,164400,14944754950,36250,36250,36250,36250,0
20240702,164300,14944754950,36250,36250,36250,36250,0
20240702,164200,14944754950,36250,36250,36250,36250,0
20240702,164100,14944754950,36250,36250,36250,36250,0
20240702,164000,14944754950,36250,36250,36250,36250,0
20240702,163900,14944754950,36250,36250,36250,36250,0
20240702,163800,14944754950,36250,36250,36250,36250,0
20240702,163700,14944754950,36250,36250,36250,36250,0
20240702,163600,14944754950,36250,36250,36250,36250,0
20240702,163500,14944754950,36250,36250,36250,36250,0
20240702,163400,14944754950,36250,36250,36250,36250,0
20240702,163300,14944754950,36250,36250,36250,36250,0
20240702,163200,14944754950,36250,36250,36250,36250,0
20240702,163100,14944754950,36250,36250,36250,36250,0
20240702,163000,14944754950,36250,36250,36250,36250,0
20240702,162900,14944754950,36250,36250,36250,36250,0
20240702,162800,14944754950,36250,36250,36250,36250,0
20240702,162700,14944754950,36250,36250,36250,36250,0
20240702,162600,14944754950,36250,36250,36250,36250,0
20240702,162500,14944754950,36250,36250,36250,36250,0
20240702,162400,14944754950,36250,36250,36250,36250,0
20240702,162300,14944754950,36250,36250,36250,36250,0
20240702,162200,14944754950,36250,36250,36250,36250,0
20240702,162100,14944754950,36250,36250,36250,36250,0
20240702,162000,14944754950,36250,36250,36250,36250,0
20240702,161900,14944754950,36250,36250,36250,36250,0
20240702,161800,14944754950,36250,36250,36250,36250,0
20240702,161700,14944754950,36250,36250,36250,36250,0
20240702,161600,14944754950,36250,36250,36250,36250,0
20240702,161500,14944754950,36250,36250,36250,36250,29358
20240702,161400,14944754950,36250,36250,36250,36250,0
20240702,161300,14944754950,36250,36250,36250,36250,0
20240702,161200,14944754950,36250,36250,36250,36250,0
20240702,161100,14944754950,36250,36250,36250,36250,0
20240702,161000,14944754950,36250,36250,36250,36250,0
20240702,160900,14944754950,36250,36250,36250,36250,0
20240702,160800,14944754950,36250,36250,36250,36250,0
20240702,160700,14944754950,36250,36250,36250,36250,0
20240702,160600,14944754950,36250,36250,36250,36250,0
20240702,160500,14944754950,36250,36250,36250,36250,0
20240702,160400,14944754950,36250,36250,36250,36250,0
20240702,160300,14944754950,36250,36250,36250,36250,0
20240702,160200,14944754950,36250,36250,36250,36250,0
20240702,160100,14944754950,36250,36250,36250,36250,0
20240702,160000,14944754950,36250,36250,36250,36250,0
20240702,155900,14944754950,36250,36250,36250,36250,0
20240702,155800,14944754950,36250,36250,36250,36250,0
20240702,155700,14944754950,36250,36250,36250,36250,0
20240702,155600,14944754950,36250,36250,36250,36250,0
20240702,155500,14944754950,36250,36250,36250,36250,0
20240702,155400,14944754950,36250,36250,36250,36250,0
20240702,155300,14944754950,36250,36250,36250,36250,0
20240702,155200,14944754950,36250,36250,36250,36250,0
20240702,155100,14944754950,36250,36250,36250,36250,0
20240702,155000,14944754950,36250,36250,36250,36250,0
20240702,154900,14944754950,36250,36250,36250,36250,0
20240702,154800,14944754950,36250,36250,36250,36250,0
20240702,154700,14944754950,36250,36250,36250,36250,0
20240702,154600,14944754950,36250,36250,36250,36250,0
20240702,154500,14944754950,36250,36250,36250,36250,29358
20240702,154400,14944754950,36250,36250,36250,36250,0
20240702,154300,14944754950,36250,36250,36250,36250,0
20240702,154200,14944754950,36250,36250,36250,36250,0
20240702,154100,14944754950,36250,36250,36250,36250,0
20240702,154000,14944754950,36250,36250,36250,36250,0
20240702,153900,14944754950,36250,36250,36250,36250,0
20240702,153800,14944754950,36250,36250,36250,36250,0
20240702,153700,14944754950,36250,36250,36250,36250,0
20240702,153600,14944754950,36250,36250,36250,36250,0
20240702,153500,14944754950,36250,36250,36250,36250,0
20240702,153400,14944754950,36250,36250,36250,36250,0
20240702,153300,14944754950,36250,36250,36250,36250,0
20240702,153200,14944754950,36250,36250,36250,36250,0
20240702,153100,14944754950,36250,36250,36250,36250,0
20240702,153000,14944754950,36250,36250,36250,36250,29358
20240702,152900,13880527450,36350,36350,36350,36350,0
20240702,152800,13880527450,36350,36350,36350,36350,0
20240702,152700,13880527450,36350,36350,36350,36350,0
20240702,152600,13880527450,36350,36350,36350,36350,0
20240702,152500,13880527450,36350,36350,36350,36350,0
20240702,152400,13880527450,36350,36350,36350,36350,0
20240702,152300,13880527450,36350,36350,36350,36350,0
20240702,152200,13880527450,36350,36350,36350,36350,0
20240702,152100,13880527450,36350,36350,36350,36350,0
20240702,152000,13880527450,36350,36350,36350,36350,0
20240702,151900,13880527450,36350,36250,36350,36250,1062
20240702,151800,13842019350,36250,36250,36250,36250,589
20240702,151700,13820668100,36250,36200,36300,36200,544
20240702,151600,13800951300,36250,36250,36300,36200,1354
20240702,151500,13751850700,36250,36250,36300,36200,1580
20240702,151400,13694558550,36250,36200,36250,36200,948
20240702,151300,13660220350,36200,36250,36300,36200,2878
20240702,151200,13555987150,36300,36250,36300,36200,1416
20240702,151100,13504633650,36250,36300,36300,36250,945
20240702,151000,13470355350,36250,36200,36300,36200,1368
20240702,150900,13420788700,36200,36250,36350,36200,1167
20240702,150800,13378457750,36200,36250,36300,36200,1295
20240702,150700,13331493050,36250,36250,36300,36250,1031
20240702,150600,13294100950,36250,36200,36250,36200,929
20240702,150500,13260439500,36250,36300,36300,36200,1165
20240702,150400,13218197300,36250,36250,36300,36250,746
20240702,150300,13191139650,36250,36300,36300,36250,1050
20240702,150200,13153043150,36250,36300,36300,36250,970
20240702,150100,13117856900,36250,36300,36300,36250,884
20240702,150000,13085801550,36250,36250,36250,36200,3038
20240702,145900,12975724900,36200,36200,36250,36200,1711
20240702,145800,12913727000,36200,36200,36250,36200,450
20240702,145700,12897435250,36250,36250,36250,36200,4137
20240702,145600,12747515250,36250,36250,36300,36250,417
20240702,145500,12732394750,36250,36250,36300,36250,418
20240702,145400,12717238650,36300,36250,36300,36250,1251
20240702,145300,12671881150,36250,36250,36300,36250,431
20240702,145200,12656256250,36250,36250,36300,36250,646
20240702,145100,12632837450,36250,36250,36300,36250,1101
20240702,145000,12592923400,36250,36250,36300,36250,303
20240702,144900,12581938750,36250,36250,36300,36250,566
20240702,144800,12561404250,36250,36300,36300,36250,296
20240702,144700,12550668150,36250,36250,36300,36250,798
20240702,144600,12521738800,36250,36300,36300,36250,746
20240702,144500,12494690150,36250,36250,36300,36250,252
20240702,144400,12485552650,36300,36250,36300,36250,1249
20240702,144300,12440275600,36250,36300,36300,36250,211
20240702,144200,12432624750,36250,36250,36300,36250,480
20240702,144100,12415207700,36250,36250,36300,36250,451
20240702,144000,12398855800,36250,36250,36300,36250,215
20240702,143900,12391061000,36250,36250,36300,36250,245
20240702,143800,12382179200,36250,36250,36300,36250,421
20240702,143700,12366916450,36250,36250,36300,36250,294
20240702,143600,12356256800,36250,36250,36300,36200,609
20240702,143500,12334182450,36200,36200,36250,36200,613
20240702,143400,12311979550,36200,36250,36250,36200,251
20240702,143300,12302884200,36200,36200,36250,36200,926
20240702,143200,12269321800,36200,36200,36250,36200,620
20240702,143100,12246864950,36200,36200,36250,36200,162
20240702,143000,12240995600,36200,36200,36250,36200,748
20240702,142900,12213881400,36200,36300,36300,36200,370
20240702,142800,12200468950,36250,36250,36300,36200,4517
20240702,142700,12036589250,36250,36250,36300,36250,2388
20240702,142600,11950023800,36250,36250,36300,36250,590
20240702,142500,11928632650,36250,36250,36300,36250,1073
20240702,142400,11889736100,36250,36250,36300,36250,3666
20240702,142300,11756840350,36250,36250,36300,36250,386
20240702,142200,11742845100,36300,36250,36300,36250,929
20240702,142100,11709167050,36300,36300,36300,36250,206
20240702,142000,11701692500,36250,36250,36300,36250,871
20240702,141900,11670091500,36250,36250,36300,36250,70
20240702,141800,11667552750,36250,36300,36300,36250,84
20240702,141700,11664505550,36250,36300,36300,36250,445
20240702,141600,11648368500,36250,36300,36300,36250,93
20240702,141500,11644995050,36250,36250,36300,36250,553
20240702,141400,11624927350,36300,36250,36300,36250,399
20240702,141300,11610459850,36250,36250,36300,36250,109
20240702,141200,11606505550,36250,36250,36300,36250,181
20240702,141100,11599937850,36250,36250,36300,36250,447
20240702,141000,11583728550,36250,36200,36250,36200,1969
20240702,140900,11512355100,36200,36200,36250,36200,359
20240702,140800,11499352600,36250,36250,36300,36200,417
20240702,140700,11484236150,36250,36200,36300,36200,1095
20240702,140600,11444546600,36250,36200,36250,36200,1617
20240702,140500,11385933800,36250,36200,36250,36200,493
20240702,140400,11368078700,36200,36200,36250,36200,320
20240702,140300,11356490000,36200,36200,36250,36200,282
20240702,140200,11346274050,36200,36200,36250,36200,541
20240702,140100,11326679450,36200,36200,36250,36200,148
20240702,140000,11321321600,36200,36200,36250,36150,658
20240702,135900,11297501700,36150,36200,36250,36150,6524
20240702,135800,11061343800,36200,36200,36250,36200,7321
20240702,135700,10796323150,36200,36200,36250,36200,390
20240702,135600,10782189850,36200,36250,36250,36200,430
20240702,135500,10766620300,36200,36200,36250,36200,141
20240702,135400,10761514350,36200,36250,36250,36200,218
20240702,135300,10753615200,36200,36250,36300,36200,1057
20240702,135200,10715317100,36250,36250,36300,36250,339
20240702,135100,10703026850,36250,36200,36250,36200,376
20240702,135000,10689399150,36250,36250,36300,36200,115
20240702,134900,10685231450,36250,36300,36300,36250,70
20240702,134800,10682692750,36250,36250,36250,36200,401
20240702,134700,10668158350,36200,36250,36300,36200,168
20240702,134600,10662067100,36300,36300,36300,36250,177
20240702,134500,10655648550,36250,36250,36300,36200,329
20240702,134400,10643722200,36200,36250,36300,36200,863
20240702,134300,10612438450,36250,36250,36300,36250,127
20240702,134200,10607833400,36250,36250,36300,36200,107
20240702,134100,10603952350,36250,36250,36300,36250,362
20240702,134000,10590829600,36250,36250,36300,36250,620
20240702,133900,10568328400,36250,36250,36300,36200,512
20240702,133800,10549771050,36250,36200,36300,36200,593
20240702,133700,10528296450,36250,36200,36300,36200,537
20240702,133600,10508825900,36200,36250,36250,36200,4384
20240702,133500,10350109900,36250,36250,36300,36200,6315
20240702,133400,10121193950,36250,36300,36300,36250,5205
20240702,133300,9932505250,36250,36250,36300,36250,160
20240702,133200,9926701500,36250,36300,36350,36250,6674
20240702,133100,9684451250,36350,36300,36350,36300,120
20240702,133000,9680092950,36300,36300,36350,36300,1361
20240702,132900,9630686800,36300,36300,36350,36300,827
20240702,132800,9600642900,36300,36350,36350,36300,340
20240702,132700,9588297650,36300,36300,36350,36300,82
20240702,132600,9585318750,36300,36350,36350,36300,9637
20240702,132500,9235227500,36300,36300,36350,36300,128
20240702,132400,9230579500,36300,36300,36350,36300,527
20240702,132300,9211447000,36300,36300,36350,36300,371
20240702,132200,9197976950,36300,36300,36350,36300,172
20240702,132100,9191729950,36300,36350,36350,36300,125
20240702,132000,9187188900,36350,36300,36350,36300,424
20240702,131900,9171794750,36300,36300,36350,36300,123
20240702,131800,9167326400,36350,36300,36350,36300,109
20240702,131700,9163367750,36300,36300,36350,36300,625
20240702,131600,9140672850,36300,36350,36350,36300,216
20240702,131500,9132826700,36300,36300,36350,36300,100
20240702,131400,9129193350,36300,36300,36350,36300,392
20240702,131300,9114962400,36350,36300,36350,36300,126
20240702,131200,9110385400,36300,36300,36350,36300,307
20240702,131100,9099238450,36300,36300,36350,36300,606
20240702,131000,9077234400,36300,36300,36350,36300,148
20240702,130900,9071859350,36350,36300,36350,36300,547
20240702,130800,9051980400,36300,36300,36350,36300,371
20240702,130700,9038512050,36300,36350,36350,36300,169
20240702,130600,9032371800,36350,36350,36350,36300,798
20240702,130500,9003400700,36300,36300,36350,36300,463
20240702,130400,8986590250,36350,36300,36350,36300,75
20240702,130300,8983866200,36350,36350,36350,36300,262
20240702,130200,8974344750,36300,36300,36350,36300,524
20240702,130100,8955320400,36300,36350,36350,36300,322
20240702,130000,8943626400,36300,36300,36350,36300,196
20240702,125900,8936505500,36350,36300,36350,36300,338
20240702,125800,8924234600,36300,36300,36350,36300,173
20240702,125700,8917950400,36350,36300,36350,36300,100
20240702,125600,8914317250,36350,36300,36350,36300,983
20240702,125500,8878601300,36300,36300,36350,36300,175
20240702,125400,8872248050,36350,36300,36350,36300,459
20240702,125300,8855565750,36300,36300,36350,36300,403
20240702,125200,8840935600,36300,36300,36350,36300,170
20240702,125100,8834760950,36300,36350,36400,36300,1163
20240702,125000,8792485950,36350,36350,36400,36350,435
20240702,124900,8776668800,36350,36350,36400,36350,64
20240702,124800,8774340250,36350,36400,36400,36350,141
20240702,124700,8769214500,36400,36350,36400,36350,865
20240702,124600,8737767350,36350,36400,36400,36350,104
20240702,124500,8733983100,36350,36400,36400,36350,283
20240702,124400,8723685950,36400,36350,36400,36350,416
20240702,124300,8708563250,36350,36350,36400,36350,196
20240702,124200,8701437100,36400,36400,36400,36350,618
20240702,124100,8678970050,36350,36350,36400,36350,616
20240702,124000,8656561700,36350,36350,36400,36350,170
20240702,123900,8650375550,36350,36350,36400,36350,43
20240702,123800,8648811600,36350,36350,36400,36350,619
20240702,123700,8626294900,36350,36350,36400,36350,395
20240702,123600,8611920350,36400,36300,36400,36300,751
20240702,123500,8584618050,36300,36300,36350,36300,435
20240702,123400,8568822350,36300,36350,36350,36300,283
20240702,123300,8558536150,36350,36300,36350,36300,294
20240702,123200,8547852150,36300,36300,36350,36300,1023
20240702,123100,8510681550,36350,36350,36350,36300,105
20240702,123000,8506867500,36350,36350,36350,36300,357
20240702,122900,8493891900,36300,36300,36350,36300,516
20240702,122800,8475152750,36350,36300,36350,36300,138
20240702,122700,8470138700,36300,36300,36350,36300,52
20240702,122600,8468249650,36350,36350,36400,36300,1114
20240702,122500,8427774550,36350,36300,36400,36300,132
20240702,122400,8422974900,36300,36350,36400,36300,248
20240702,122300,8413965800,36350,36400,36400,36300,771
20240702,122200,8385937350,36350,36350,36400,36300,627
20240702,122100,8363153900,36300,36300,36350,36300,300
20240702,122000,8352255900,36300,36350,36400,36300,982
20240702,121900,8316574900,36350,36350,36400,36350,1904
20240702,121800,8247364000,36400,36350,36400,36350,182
20240702,121700,8240746250,36350,36350,36400,36350,375
20240702,121600,8227113500,36350,36400,36400,36350,260
20240702,121500,8217655900,36400,36350,36400,36350,115
20240702,121400,8213474950,36350,36400,36400,36350,399
20240702,121300,8198969650,36400,36350,36400,36350,121
20240702,121200,8194567900,36350,36350,36400,36350,73
20240702,121100,8191913350,36350,36350,36400,36350,475
20240702,121000,8174641850,36350,36350,36400,36350,178
20240702,120900,8168169700,36350,36400,36400,36350,57
20240702,120800,8166095550,36400,36400,36400,36350,11343
20240702,120700,7753775100,36350,36400,36400,36350,128
20240702,120600,7749119200,36400,36350,36400,36350,273
20240702,120500,7739184300,36400,36350,36400,36350,404
20240702,120400,7724496500,36400,36400,36400,36350,191
20240702,120300,7717546300,36400,36350,36400,36350,86
20240702,120200,7714417500,36400,36400,36400,36350,803
20240702,120100,7685204000,36400,36350,36400,36350,34
20240702,120000,7683967050,36350,36400,36400,36350,470
20240702,115900,7666860050,36350,36350,36400,36350,851
20240702,115800,7635906900,36350,36350,36400,36350,619
20240702,115700,7613386300,36350,36350,36400,36350,132
20240702,115600,7608583800,36400,36350,36400,36350,650
20240702,115500,7584950450,36350,36350,36400,36350,229
20240702,115400,7576617900,36400,36350,36400,36350,420
20240702,115300,7561340100,36350,36350,36400,36350,502
20240702,115200,7543084500,36350,36400,36400,36350,169
20240702,115100,7536936200,36350,36400,36400,36350,117
20240702,115000,7532678950,36400,36350,36400,36350,708
20240702,114900,7506936900,36350,36400,36400,36350,256
20240702,114800,7497623600,36350,36350,36400,36350,603
20240702,114700,7475677300,36350,36350,36400,36350,438
20240702,114600,7459749800,36350,36400,36400,36350,101
20240702,114500,7456077500,36350,36350,36400,36350,120
20240702,114400,7451710250,36400,36350,36400,36350,361
20240702,114300,7438586650,36350,36350,36400,36350,161
20240702,114200,7432727250,36400,36400,36400,36350,435
20240702,114100,7416895150,36350,36450,36450,36350,594
20240702,114000,7395271850,36450,36400,36450,36400,107
20240702,113900,7391372300,36400,36450,36450,36400,71
20240702,113800,7388786400,36400,36350,36450,36350,3686
20240702,113700,7254627250,36350,36350,36400,36350,334
20240702,113600,7242474900,36350,36400,36400,36350,193
20240702,113500,7235457150,36350,36350,36400,36350,448
20240702,113400,7219168800,36350,36400,36400,36350,219
20240702,113300,7211203700,36400,36350,36400,36350,152
20240702,113200,7205673000,36350,36350,36400,36350,781
20240702,113100,7177263550,36350,36400,36400,36350,275
20240702,113000,7167258750,36400,36350,36400,36350,403
20240702,112900,7152606150,36350,36350,36400,36350,472
20240702,112800,7135446400,36350,36350,36400,36350,432
20240702,112700,7119739950,36400,36400,36400,36350,314
20240702,112600,7108323250,36400,36350,36400,36350,469
20240702,112500,7091269650,36400,36350,36400,36350,169
20240702,112400,7085125750,36350,36350,36400,36350,651
20240702,112300,7061441100,36400,36350,36400,36350,566
20240702,112200,7040862750,36350,36350,36400,36350,482
20240702,112100,7023327350,36400,36400,36400,36350,5428
20240702,112000,6825749850,36400,36400,36450,36400,6883
20240702,111900,6575197000,36450,36450,36450,36400,457
20240702,111800,6558555750,36450,36450,36450,36400,380
20240702,111700,6544721200,36400,36450,36450,36400,623
20240702,111600,6522039450,36400,36450,36450,36400,392
20240702,111500,6507766900,36400,36450,36450,36400,1979
20240702,111400,6435647450,36400,36400,36450,36400,787
20240702,111300,6406995750,36400,36400,36450,36400,749
20240702,111200,6379712600,36450,36400,36450,36400,818
20240702,111100,6349932900,36450,36400,36450,36400,675
20240702,111000,6325359500,36450,36400,36450,36400,662
20240702,110900,6301257200,36400,36400,36450,36400,570
20240702,110800,6280506400,36450,36400,36450,36400,685
20240702,110700,6255571650,36450,36400,36450,36400,687
20240702,110600,6230553750,36450,36400,36450,36400,423
20240702,110500,6215152450,36450,36450,36450,36400,2535
20240702,110400,6122771400,36450,36450,36500,36450,465
20240702,110300,6105817650,36450,36450,36500,36450,236
20240702,110200,6097214400,36450,36450,36500,36450,550
20240702,110100,6077164750,36450,36450,36500,36450,252
20240702,110000,6067975700,36450,36500,36500,36450,250
20240702,105900,6058852850,36450,36450,36500,36450,397
20240702,105800,6044376900,36500,36450,36500,36450,87
20240702,105700,6041203950,36450,36450,36500,36450,748
20240702,105600,6013932950,36450,36500,36500,36450,521
20240702,105500,5994940150,36450,36450,36500,36450,167
20240702,105400,5988848350,36450,36450,36500,36450,224
20240702,105300,5980676150,36450,36500,36500,36450,418
20240702,105200,5965437200,36450,36500,36500,36450,263
20240702,105100,5955846450,36450,36450,36500,36450,580
20240702,105000,5934702600,36450,36450,36500,36450,458
20240702,104900,5918003850,36450,36450,36500,36450,100
20240702,104800,5914356900,36450,36500,36500,36450,110
20240702,104700,5910346400,36450,36500,36500,36450,463
20240702,104600,5893464650,36450,36500,36500,36450,124
20240702,104500,5888944550,36450,36500,36500,36450,275
20240702,104400,5878918500,36450,36450,36450,36450,298
20240702,104300,5868056400,36450,36450,36500,36450,101
20240702,104200,5864372250,36450,36500,36500,36450,266
20240702,104100,5854670000,36500,36450,36500,36450,1233
20240702,104000,5809680650,36450,36400,36500,36400,123
20240702,103900,5805194400,36450,36450,36500,36400,745
20240702,103800,5778022900,36400,36500,36500,36400,981
20240702,103700,5742268550,36450,36500,36500,36450,297
20240702,103600,5731438300,36450,36400,36450,36400,1858
20240702,103500,5663715200,36450,36450,36500,36450,7887
20240702,103400,5376233750,36450,36500,36500,36450,2019
20240702,103300,5302541450,36500,36500,36550,36500,160
20240702,103200,5296697200,36500,36500,36550,36500,671
20240702,103100,5272204250,36500,36500,36550,36500,191
20240702,103000,5265228600,36550,36550,36550,36500,94
20240702,102900,5261795850,36500,36550,36550,36500,413
20240702,102800,5246719400,36500,36500,36550,36500,1200
20240702,102700,5202914150,36500,36500,36550,36500,206
20240702,102600,5195391850,36500,36500,36550,36500,483
20240702,102500,5177756250,36500,36500,36550,36500,547
20240702,102400,5157781750,36550,36550,36550,36500,496
20240702,102300,5139672000,36500,36500,36550,36500,426
20240702,102200,5124119650,36500,36500,36550,36500,242
20240702,102100,5115284250,36500,36500,36550,36500,950
20240702,102000,5080603550,36500,36500,36550,36500,401
20240702,101900,5065964700,36550,36500,36550,36500,536
20240702,101800,5046394050,36500,36500,36550,36500,654
20240702,101700,5022520950,36500,36550,36550,36500,881
20240702,101600,4990361100,36500,36500,36550,36500,149
20240702,101500,4984918200,36500,36500,36550,36500,610
20240702,101400,4962651600,36550,36500,36550,36500,462
20240702,101300,4945784200,36550,36500,36550,36500,74
20240702,101200,4943080300,36450,36500,36550,36450,1216
20240702,101100,4898693700,36450,36500,36500,36450,838
20240702,101000,4868137250,36500,36450,36500,36450,214
20240702,100900,4860331350,36500,36450,36500,36450,280
20240702,100800,4850113100,36500,36450,36500,36450,655
20240702,100700,4826223800,36450,36450,36500,36450,252
20240702,100600,4817030550,36450,36450,36500,36450,528
20240702,100500,4797762850,36500,36500,36500,36450,841
20240702,100400,4767092650,36450,36450,36500,36450,346
20240702,100300,4754474500,36450,36450,36500,36450,269
20240702,100200,4744662800,36450,36500,36500,36450,1139
20240702,100100,4703125100,36450,36500,36500,36450,832
20240702,100000,4672764950,36450,36500,36500,36450,212
20240702,095900,4665030050,36500,36450,36500,36450,364
20240702,095800,4651753900,36500,36500,36500,36450,296
20240702,095700,4640954000,36500,36450,36500,36450,177
20240702,095600,4634496350,36500,36500,36500,36450,175
20240702,095500,4628114050,36500,36500,36500,36450,741
20240702,095400,4601095300,36450,36450,36500,36450,116
20240702,095300,4596864000,36450,36500,36500,36450,503
20240702,095200,4578508800,36450,36500,36550,36450,997
20240702,095100,4542146450,36550,36500,36550,36500,4193
20240702,095000,4389094400,36550,36550,36550,36500,815
20240702,094900,4359336850,36550,36550,36550,36500,42
20240702,094800,4357802150,36500,36550,36550,36500,61
20240702,094700,4355572750,36550,36500,36550,36500,462
20240702,094600,4338706700,36500,36550,36550,36500,105
20240702,094500,4334872600,36550,36550,36550,36500,102
20240702,094400,4331145750,36550,36550,36550,36500,240
20240702,094300,4322376500,36550,36600,36600,36450,3428
20240702,094200,4197187600,36550,36600,36600,36550,220
20240702,094100,4189139050,36550,36600,36600,36550,178
20240702,094000,4182625800,36600,36600,36600,36550,381
20240702,093900,4168681250,36600,36600,36600,36550,184
20240702,093800,4161947100,36550,36450,36600,36450,8011
20240702,093700,3869477700,36500,36500,36500,36450,740
20240702,093600,3842467750,36500,36500,36500,36450,195
20240702,093500,3835351700,36500,36450,36500,36450,253
20240702,093400,3826122850,36450,36500,36500,36450,250
20240702,093300,3816998600,36500,36500,36500,36450,582
20240702,093200,3795758550,36500,36450,36500,36450,543
20240702,093100,3775956750,36500,36500,36500,36500,6784
20240702,093000,3528340750,36500,36500,36500,36450,692
20240702,092900,3503086450,36450,36500,36500,36450,150
20240702,092800,3497611800,36500,36500,36500,36450,498
20240702,092700,3479437950,36500,36500,36500,36450,376
20240702,092600,3465714200,36500,36500,36500,36500,899
20240702,092500,3432900700,36500,36500,36500,36450,555
20240702,092400,3412643250,36450,36500,36500,36450,255
20240702,092300,3403341050,36450,36500,36500,36450,251
20240702,092200,3394184650,36500,36500,36500,36450,761
20240702,092100,3366430600,36500,36600,36600,36450,15248
20240702,092000,2809867600,36600,36550,36600,36550,168
20240702,091900,2803719000,36500,36550,36600,36500,1012
20240702,091800,2766728050,36550,36550,36600,36500,4303
20240702,091700,2609437800,36550,36550,36550,36500,1061
20240702,091600,2570658800,36550,36550,36550,36550,218
20240702,091500,2562690900,36550,36550,36550,36500,58
20240702,091400,2560571100,36550,36600,36600,36500,230
20240702,091300,2552165000,36550,36550,36600,36500,18121
20240702,091200,1889767200,36550,36500,36550,36500,1083
20240702,091100,1850196950,36550,36550,36550,36500,1010
20240702,091000,1813300650,36550,36500,36550,36500,1365
20240702,090900,1763418450,36550,36550,36550,36550,108
20240702,090800,1759471050,36500,36550,36550,36500,36
20240702,090700,1758155350,36500,36550,36550,36500,1040
20240702,090600,1720186600,36550,36550,36550,36500,857
20240702,090500,1688874250,36550,36550,36550,36500,1880
20240702,090400,1620166150,36500,36550,36550,36500,1442
20240702,090300,1567478500,36550,36450,36600,36450,4342
20240702,090200,1408962750,36500,36450,36500,36450,1182
20240702,090100,1365855100,36500,36500,36500,36450,605
20240702,090000,1343790300,36500,36500,36750,36400,36821