KissMeData/086280/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200300,86873131500,238500,238500,238500,238500,12573
20240702,200200,86873131500,238500,238500,238500,238500,0
20240702,200100,86873131500,238500,238500,238500,238500,0
20240702,200000,86873131500,238500,238500,238500,238500,0
20240702,195900,86873131500,238500,238500,238500,238500,0
20240702,195800,86873131500,238500,238500,238500,238500,0
20240702,195700,86873131500,238500,238500,238500,238500,0
20240702,195600,86873131500,238500,238500,238500,238500,0
20240702,195500,86873131500,238500,238500,238500,238500,0
20240702,195400,86873131500,238500,238500,238500,238500,0
20240702,195300,86873131500,238500,238500,238500,238500,0
20240702,195200,86873131500,238500,238500,238500,238500,0
20240702,195100,86873131500,238500,238500,238500,238500,0
20240702,195000,86873131500,238500,238500,238500,238500,0
20240702,194900,86873131500,238500,238500,238500,238500,0
20240702,194800,86873131500,238500,238500,238500,238500,0
20240702,194700,86873131500,238500,238500,238500,238500,0
20240702,194600,86873131500,238500,238500,238500,238500,0
20240702,194500,86873131500,238500,238500,238500,238500,0
20240702,194400,86873131500,238500,238500,238500,238500,0
20240702,194300,86873131500,238500,238500,238500,238500,0
20240702,194200,86873131500,238500,238500,238500,238500,0
20240702,194100,86873131500,238500,238500,238500,238500,0
20240702,194000,86873131500,238500,238500,238500,238500,0
20240702,193900,86873131500,238500,238500,238500,238500,0
20240702,193800,86873131500,238500,238500,238500,238500,0
20240702,193700,86873131500,238500,238500,238500,238500,0
20240702,193600,86873131500,238500,238500,238500,238500,0
20240702,193500,86873131500,238500,238500,238500,238500,0
20240702,193400,86873131500,238500,238500,238500,238500,0
20240702,193300,86873131500,238500,238500,238500,238500,12573
20240702,193200,86873131500,238500,238500,238500,238500,0
20240702,193100,86873131500,238500,238500,238500,238500,0
20240702,193000,86873131500,238500,238500,238500,238500,0
20240702,192900,86873131500,238500,238500,238500,238500,0
20240702,192800,86873131500,238500,238500,238500,238500,0
20240702,192700,86873131500,238500,238500,238500,238500,0
20240702,192600,86873131500,238500,238500,238500,238500,0
20240702,192500,86873131500,238500,238500,238500,238500,0
20240702,192400,86873131500,238500,238500,238500,238500,0
20240702,192300,86873131500,238500,238500,238500,238500,0
20240702,192200,86873131500,238500,238500,238500,238500,0
20240702,192100,86873131500,238500,238500,238500,238500,0
20240702,192000,86873131500,238500,238500,238500,238500,0
20240702,191900,86873131500,238500,238500,238500,238500,0
20240702,191800,86873131500,238500,238500,238500,238500,0
20240702,191700,86873131500,238500,238500,238500,238500,0
20240702,191600,86873131500,238500,238500,238500,238500,0
20240702,191500,86873131500,238500,238500,238500,238500,0
20240702,191400,86873131500,238500,238500,238500,238500,0
20240702,191300,86873131500,238500,238500,238500,238500,0
20240702,191200,86873131500,238500,238500,238500,238500,0
20240702,191100,86873131500,238500,238500,238500,238500,0
20240702,191000,86873131500,238500,238500,238500,238500,0
20240702,190900,86873131500,238500,238500,238500,238500,0
20240702,190800,86873131500,238500,238500,238500,238500,0
20240702,190700,86873131500,238500,238500,238500,238500,0
20240702,190600,86873131500,238500,238500,238500,238500,0
20240702,190500,86873131500,238500,238500,238500,238500,0
20240702,190400,86873131500,238500,238500,238500,238500,0
20240702,190300,86873131500,238500,238500,238500,238500,12573
20240702,190200,86873131500,238500,238500,238500,238500,0
20240702,190100,86873131500,238500,238500,238500,238500,0
20240702,190000,86873131500,238500,238500,238500,238500,0
20240702,185900,86873131500,238500,238500,238500,238500,0
20240702,185800,86873131500,238500,238500,238500,238500,0
20240702,185700,86873131500,238500,238500,238500,238500,0
20240702,185600,86873131500,238500,238500,238500,238500,0
20240702,185500,86873131500,238500,238500,238500,238500,0
20240702,185400,86873131500,238500,238500,238500,238500,0
20240702,185300,86873131500,238500,238500,238500,238500,0
20240702,185200,86873131500,238500,238500,238500,238500,0
20240702,185100,86873131500,238500,238500,238500,238500,0
20240702,185000,86873131500,238500,238500,238500,238500,0
20240702,184900,86873131500,238500,238500,238500,238500,0
20240702,184800,86873131500,238500,238500,238500,238500,0
20240702,184700,86873131500,238500,238500,238500,238500,0
20240702,184600,86873131500,238500,238500,238500,238500,0
20240702,184500,86873131500,238500,238500,238500,238500,0
20240702,184400,86873131500,238500,238500,238500,238500,0
20240702,184300,86873131500,238500,238500,238500,238500,0
20240702,184200,86873131500,238500,238500,238500,238500,0
20240702,184100,86873131500,238500,238500,238500,238500,0
20240702,184000,86873131500,238500,238500,238500,238500,0
20240702,183900,86873131500,238500,238500,238500,238500,0
20240702,183800,86873131500,238500,238500,238500,238500,0
20240702,183700,86873131500,238500,238500,238500,238500,0
20240702,183600,86873131500,238500,238500,238500,238500,0
20240702,183500,86873131500,238500,238500,238500,238500,0
20240702,183400,86873131500,238500,238500,238500,238500,0
20240702,183300,86873131500,238500,238500,238500,238500,12573
20240702,183200,86873131500,238500,238500,238500,238500,0
20240702,183100,86873131500,238500,238500,238500,238500,0
20240702,183000,86873131500,238500,238500,238500,238500,0
20240702,182900,86873131500,238500,238500,238500,238500,0
20240702,182800,86873131500,238500,238500,238500,238500,0
20240702,182700,86873131500,238500,238500,238500,238500,0
20240702,182600,86873131500,238500,238500,238500,238500,0
20240702,182500,86873131500,238500,238500,238500,238500,0
20240702,182400,86873131500,238500,238500,238500,238500,0
20240702,182300,86873131500,238500,238500,238500,238500,0
20240702,182200,86873131500,238500,238500,238500,238500,0
20240702,182100,86873131500,238500,238500,238500,238500,0
20240702,182000,86873131500,238500,238500,238500,238500,0
20240702,181900,86873131500,238500,238500,238500,238500,0
20240702,181800,86873131500,238500,238500,238500,238500,0
20240702,181700,86873131500,238500,238500,238500,238500,0
20240702,181600,86873131500,238500,238500,238500,238500,0
20240702,181500,86873131500,238500,238500,238500,238500,0
20240702,181400,86873131500,238500,238500,238500,238500,0
20240702,181300,86873131500,238500,238500,238500,238500,0
20240702,181200,86873131500,238500,238500,238500,238500,0
20240702,181100,86873131500,238500,238500,238500,238500,0
20240702,181000,86873131500,238500,238500,238500,238500,0
20240702,180900,86873131500,238500,238500,238500,238500,0
20240702,180800,86873131500,238500,238500,238500,238500,0
20240702,180700,86873131500,238500,238500,238500,238500,0
20240702,180600,86873131500,238500,238500,238500,238500,0
20240702,180500,86873131500,238500,238500,238500,238500,0
20240702,180400,86873131500,238500,238500,238500,238500,0
20240702,180300,86873131500,238500,238500,238500,238500,12573
20240702,180200,86873131500,238500,238500,238500,238500,0
20240702,180100,86873131500,238500,238500,238500,238500,0
20240702,180000,86873131500,238500,238500,238500,238500,0
20240702,175900,86873131500,238500,238500,238500,238500,0
20240702,175800,86873131500,238500,238500,238500,238500,0
20240702,175700,86873131500,238500,238500,238500,238500,0
20240702,175600,86873131500,238500,238500,238500,238500,0
20240702,175500,86873131500,238500,238500,238500,238500,0
20240702,175400,86873131500,238500,238500,238500,238500,0
20240702,175300,86873131500,238500,238500,238500,238500,0
20240702,175200,86873131500,238500,238500,238500,238500,0
20240702,175100,86873131500,238500,238500,238500,238500,0
20240702,175000,86873131500,238500,238500,238500,238500,0
20240702,174900,86873131500,238500,238500,238500,238500,0
20240702,174800,86873131500,238500,238500,238500,238500,0
20240702,174700,86873131500,238500,238500,238500,238500,0
20240702,174600,86873131500,238500,238500,238500,238500,0
20240702,174500,86873131500,238500,238500,238500,238500,0
20240702,174400,86873131500,238500,238500,238500,238500,0
20240702,174300,86873131500,238500,238500,238500,238500,0
20240702,174200,86873131500,238500,238500,238500,238500,0
20240702,174100,86873131500,238500,238500,238500,238500,0
20240702,174000,86873131500,238500,238500,238500,238500,0
20240702,173900,86873131500,238500,238500,238500,238500,0
20240702,173800,86873131500,238500,238500,238500,238500,0
20240702,173700,86873131500,238500,238500,238500,238500,0
20240702,173600,86873131500,238500,238500,238500,238500,0
20240702,173500,86873131500,238500,238500,238500,238500,0
20240702,173400,86873131500,238500,238500,238500,238500,0
20240702,173300,86873131500,238500,238500,238500,238500,12573
20240702,173200,86873131500,238500,238500,238500,238500,0
20240702,173100,86873131500,238500,238500,238500,238500,0
20240702,173000,86873131500,238500,238500,238500,238500,0
20240702,172900,86873131500,238500,238500,238500,238500,0
20240702,172800,86873131500,238500,238500,238500,238500,0
20240702,172700,86873131500,238500,238500,238500,238500,0
20240702,172600,86873131500,238500,238500,238500,238500,0
20240702,172500,86873131500,238500,238500,238500,238500,0
20240702,172400,86873131500,238500,238500,238500,238500,0
20240702,172300,86873131500,238500,238500,238500,238500,0
20240702,172200,86873131500,238500,238500,238500,238500,0
20240702,172100,86873131500,238500,238500,238500,238500,0
20240702,172000,86873131500,238500,238500,238500,238500,0
20240702,171900,86873131500,238500,238500,238500,238500,0
20240702,171800,86873131500,238500,238500,238500,238500,0
20240702,171700,86873131500,238500,238500,238500,238500,0
20240702,171600,86873131500,238500,238500,238500,238500,0
20240702,171500,86873131500,238500,238500,238500,238500,0
20240702,171400,86873131500,238500,238500,238500,238500,0
20240702,171300,86873131500,238500,238500,238500,238500,0
20240702,171200,86873131500,238500,238500,238500,238500,0
20240702,171100,86873131500,238500,238500,238500,238500,0
20240702,171000,86873131500,238500,238500,238500,238500,0
20240702,170900,86873131500,238500,238500,238500,238500,0
20240702,170800,86873131500,238500,238500,238500,238500,0
20240702,170700,86873131500,238500,238500,238500,238500,0
20240702,170600,86873131500,238500,238500,238500,238500,0
20240702,170500,86873131500,238500,238500,238500,238500,0
20240702,170400,86873131500,238500,238500,238500,238500,0
20240702,170300,86873131500,238500,238500,238500,238500,12573
20240702,170200,86873131500,238500,238500,238500,238500,0
20240702,170100,86873131500,238500,238500,238500,238500,0
20240702,170000,86873131500,238500,238500,238500,238500,0
20240702,165900,86873131500,238500,238500,238500,238500,0
20240702,165800,86873131500,238500,238500,238500,238500,0
20240702,165700,86873131500,238500,238500,238500,238500,0
20240702,165600,86873131500,238500,238500,238500,238500,0
20240702,165500,86873131500,238500,238500,238500,238500,0
20240702,165400,86873131500,238500,238500,238500,238500,0
20240702,165300,86873131500,238500,238500,238500,238500,0
20240702,165200,86873131500,238500,238500,238500,238500,0
20240702,165100,86873131500,238500,238500,238500,238500,0
20240702,165000,86873131500,238500,238500,238500,238500,0
20240702,164900,86873131500,238500,238500,238500,238500,0
20240702,164800,86873131500,238500,238500,238500,238500,0
20240702,164700,86873131500,238500,238500,238500,238500,0
20240702,164600,86873131500,238500,238500,238500,238500,0
20240702,164500,86873131500,238500,238500,238500,238500,0
20240702,164400,86873131500,238500,238500,238500,238500,0
20240702,164300,86873131500,238500,238500,238500,238500,0
20240702,164200,86873131500,238500,238500,238500,238500,0
20240702,164100,86873131500,238500,238500,238500,238500,0
20240702,164000,86873131500,238500,238500,238500,238500,0
20240702,163900,86873131500,238500,238500,238500,238500,0
20240702,163800,86873131500,238500,238500,238500,238500,0
20240702,163700,86873131500,238500,238500,238500,238500,0
20240702,163600,86873131500,238500,238500,238500,238500,0
20240702,163500,86873131500,238500,238500,238500,238500,0
20240702,163400,86873131500,238500,238500,238500,238500,0
20240702,163300,86873131500,238500,238500,238500,238500,12573
20240702,163200,86873131500,238500,238500,238500,238500,0
20240702,163100,86873131500,238500,238500,238500,238500,0
20240702,163000,86873131500,238500,238500,238500,238500,0
20240702,162900,86873131500,238500,238500,238500,238500,0
20240702,162800,86873131500,238500,238500,238500,238500,0
20240702,162700,86873131500,238500,238500,238500,238500,0
20240702,162600,86873131500,238500,238500,238500,238500,0
20240702,162500,86873131500,238500,238500,238500,238500,0
20240702,162400,86873131500,238500,238500,238500,238500,0
20240702,162300,86873131500,238500,238500,238500,238500,0
20240702,162200,86873131500,238500,238500,238500,238500,0
20240702,162100,86873131500,238500,238500,238500,238500,0
20240702,162000,86873131500,238500,238500,238500,238500,0
20240702,161900,86873131500,238500,238500,238500,238500,0
20240702,161800,86873131500,238500,238500,238500,238500,0
20240702,161700,86873131500,238500,238500,238500,238500,0
20240702,161600,86873131500,238500,238500,238500,238500,0
20240702,161500,86873131500,238500,238500,238500,238500,0
20240702,161400,86873131500,238500,238500,238500,238500,0
20240702,161300,86873131500,238500,238500,238500,238500,0
20240702,161200,86873131500,238500,238500,238500,238500,0
20240702,161100,86873131500,238500,238500,238500,238500,0
20240702,161000,86873131500,238500,238500,238500,238500,0
20240702,160900,86873131500,238500,238500,238500,238500,0
20240702,160800,86873131500,238500,238500,238500,238500,0
20240702,160700,86873131500,238500,238500,238500,238500,0
20240702,160600,86873131500,238500,238500,238500,238500,0
20240702,160500,86873131500,238500,238500,238500,238500,0
20240702,160400,86873131500,238500,238500,238500,238500,0
20240702,160300,86873131500,238500,238500,238500,238500,12573
20240702,160200,86873131500,238500,238500,238500,238500,0
20240702,160100,86873131500,238500,238500,238500,238500,0
20240702,160000,86873131500,238500,238500,238500,238500,0
20240702,155900,86873131500,238500,238500,238500,238500,0
20240702,155800,86873131500,238500,238500,238500,238500,0
20240702,155700,86873131500,238500,238500,238500,238500,0
20240702,155600,86873131500,238500,238500,238500,238500,0
20240702,155500,86873131500,238500,238500,238500,238500,0
20240702,155400,86873131500,238500,238500,238500,238500,0
20240702,155300,86873131500,238500,238500,238500,238500,0
20240702,155200,86873131500,238500,238500,238500,238500,0
20240702,155100,86873131500,238500,238500,238500,238500,0
20240702,155000,86873131500,238500,238500,238500,238500,0
20240702,154900,86873131500,238500,238500,238500,238500,0
20240702,154800,86873131500,238500,238500,238500,238500,0
20240702,154700,86873131500,238500,238500,238500,238500,0
20240702,154600,86873131500,238500,238500,238500,238500,0
20240702,154500,86873131500,238500,238500,238500,238500,0
20240702,154400,86873131500,238500,238500,238500,238500,0
20240702,154300,86873131500,238500,238500,238500,238500,0
20240702,154200,86873131500,238500,238500,238500,238500,0
20240702,154100,86873131500,238500,238500,238500,238500,0
20240702,154000,86873131500,238500,238500,238500,238500,0
20240702,153900,86873131500,238500,238500,238500,238500,0
20240702,153800,86873131500,238500,238500,238500,238500,0
20240702,153700,86873131500,238500,238500,238500,238500,0
20240702,153600,86873131500,238500,238500,238500,238500,0
20240702,153500,86873131500,238500,238500,238500,238500,0
20240702,153400,86873131500,238500,238500,238500,238500,0
20240702,153300,86873131500,238500,238500,238500,238500,12573
20240702,153200,86873131500,238500,238500,238500,238500,0
20240702,153100,86873131500,238500,238500,238500,238500,0
20240702,153000,86873131500,238500,238500,238500,238500,12573
20240702,152900,83874471000,238500,238500,238500,238500,0
20240702,152800,83874471000,238500,238500,238500,238500,0
20240702,152700,83874471000,238500,238500,238500,238500,0
20240702,152600,83874471000,238500,238500,238500,238500,0
20240702,152500,83874471000,238500,238500,238500,238500,0
20240702,152400,83874471000,238500,238500,238500,238500,0
20240702,152300,83874471000,238500,238500,238500,238500,0
20240702,152200,83874471000,238500,238500,238500,238500,0
20240702,152100,83874471000,238500,238500,238500,238500,0
20240702,152000,83874471000,238500,238500,238500,238500,0
20240702,151900,83874471000,238500,239000,239500,238500,978
20240702,151800,83640682500,239000,238500,239000,238500,169
20240702,151700,83600319500,238500,238000,239000,238000,483
20240702,151600,83485135000,238000,239000,239000,238000,2079
20240702,151500,82989286500,238500,239000,239500,238500,1464
20240702,151400,82639411000,239000,239500,239500,239000,541
20240702,151300,82510003000,239000,239500,240000,239000,377
20240702,151200,82419749000,239500,240000,240000,239000,471
20240702,151100,82306974500,239500,240000,240000,239000,523
20240702,151000,82181726000,239000,240000,240000,239000,463
20240702,150900,82070941500,239500,239000,240000,239000,1039
20240702,150800,81822103500,240000,239500,240000,239000,529
20240702,150700,81695434500,239000,240000,240000,239000,389
20240702,150600,81602247000,239500,240000,240000,239000,626
20240702,150500,81452313500,240000,239500,240000,239000,516
20240702,150400,81328705000,239500,239500,240000,239000,422
20240702,150300,81227688000,240000,239500,240000,239000,736
20240702,150200,81051416500,239500,239000,240000,239000,574
20240702,150100,80913804500,239500,240000,240000,239000,1057
20240702,150000,80660539000,239500,240000,240000,239000,703
20240702,145900,80492191500,240000,239500,240000,239000,668
20240702,145800,80332290000,239000,239500,239500,239000,611
20240702,145700,80186117500,239000,238500,239500,238500,494
20240702,145600,80068015000,239500,239500,239500,238500,636
20240702,145500,79915969500,239500,238500,239500,238500,734
20240702,145400,79740616500,238500,239000,239500,238000,929
20240702,145300,79518804500,238500,239000,239000,238500,448
20240702,145200,79411822000,238500,239000,239000,238500,392
20240702,145100,79318249000,239000,238000,239000,238000,431
20240702,145000,79215465500,238000,239000,239000,238000,527
20240702,144900,79089773000,238500,238500,239000,238000,589
20240702,144800,78949240500,238000,238500,239000,238000,386
20240702,144700,78857120000,238000,238500,239000,238000,667
20240702,144600,78698233000,238500,238000,239000,238000,560
20240702,144500,78564736500,238000,238500,239000,238000,394
20240702,144400,78470801500,238000,238000,239000,237500,1532
20240702,144300,78105988000,238000,238500,238500,238000,426
20240702,144200,78004530000,238500,238000,238500,238000,369
20240702,144100,77916597000,238500,238500,238500,238000,1114
20240702,144000,77651374000,238000,239000,239500,238000,1591
20240702,143900,77272059500,239500,239000,239500,238500,611
20240702,143800,77126112500,238500,239000,239000,238500,337
20240702,143700,77045617000,238500,238500,239000,238500,341
20240702,143600,76964239000,239000,238500,239000,238500,287
20240702,143500,76895710000,239000,238500,239000,238500,402
20240702,143400,76799774000,239000,238500,239000,238500,243
20240702,143300,76741741000,239000,238500,239000,238500,573
20240702,143200,76604890000,239000,239000,239000,238500,409
20240702,143100,76507243500,239500,239000,239500,238500,774
20240702,143000,76322397500,239000,240000,240000,239000,1945
20240702,142900,75856915000,240000,240000,240000,239500,388
20240702,142800,75763871500,239500,240000,240000,239500,459
20240702,142700,75653784000,239500,240000,240000,239500,431
20240702,142600,75550458000,239500,239500,240000,239500,587
20240702,142500,75409634000,239500,239500,240000,239000,411
20240702,142400,75311144500,239500,240500,240500,239000,1388
20240702,142300,74978612000,239500,240500,240500,239500,630
20240702,142200,74827445500,240000,240000,240500,239500,652
20240702,142100,74670885000,240500,239500,240500,239500,949
20240702,142000,74443054500,240000,239500,240000,239500,492
20240702,141900,74325118000,240000,240000,240500,239500,374
20240702,141800,74235353000,240500,240000,240500,239500,1002
20240702,141700,73994863000,239500,240000,240500,239500,899
20240702,141600,73779237000,239500,240500,240500,239500,1199
20240702,141500,73491460000,240000,240000,240500,239500,734
20240702,141400,73315290500,240000,239500,240000,239500,397
20240702,141300,73220112000,239500,239000,240000,239000,1125
20240702,141200,72950875000,239000,240000,240500,239000,1853
20240702,141100,72506504500,240000,239500,240000,239500,774
20240702,141000,72320844500,240000,239500,240000,239000,952
20240702,140900,72092802500,239500,239500,240000,239000,1059
20240702,140800,71839252000,239500,239500,240000,239000,693
20240702,140700,71673359000,239000,239000,240000,239000,441
20240702,140600,71567772500,239000,239500,240000,239000,1307
20240702,140500,71254461500,239000,239500,240000,239000,919
20240702,140400,71034277500,239500,239500,240000,239000,675
20240702,140300,70872542500,239000,239000,240000,239000,610
20240702,140200,70726413000,239000,239500,240000,239000,575
20240702,140100,70588771000,239000,239500,240000,238500,1082
20240702,140000,70329946500,239500,239500,239500,238000,1164
20240702,135900,70051936500,239000,240500,241500,239000,5274
20240702,135800,68785485000,241000,241000,241500,240500,3935
20240702,135700,67837512500,240500,240000,241000,240000,3028
20240702,135600,67109007500,240000,240000,240500,239500,3092
20240702,135500,66366718000,240000,239500,240000,239000,1816
20240702,135400,65931696500,239000,239000,239500,239000,908
20240702,135300,65714384000,239000,239000,239500,239000,379
20240702,135200,65623704000,239000,238500,239500,238500,1403
20240702,135100,65288342500,238500,238500,239000,238000,1240
20240702,135000,64992474500,238500,239000,239000,238000,612
20240702,134900,64846403000,239000,238500,239000,238500,820
20240702,134800,64650752500,239000,239000,239000,238500,769
20240702,134700,64467085000,238500,239000,239000,238500,335
20240702,134600,64387116500,239000,238500,239000,238500,445
20240702,134500,64280901000,238500,238500,239000,238000,607
20240702,134400,64136150000,238000,239000,239000,238000,814
20240702,134300,63942139000,238500,238500,239000,238000,359
20240702,134200,63856540000,238000,238500,239000,238000,905
20240702,134100,63640715000,239000,239000,239500,238000,529
20240702,134000,63514373500,239000,239000,239000,238000,1098
20240702,133900,63252575500,238500,239000,239000,238500,414
20240702,133800,63153724000,239000,239000,239000,238500,474
20240702,133700,63040539000,239000,238500,239000,238500,513
20240702,133600,62918065500,239000,238500,239500,238500,1978
20240702,133500,62445391000,239000,238500,239000,238000,660
20240702,133400,62287838500,238500,238500,239000,238000,984
20240702,133300,62053266500,238000,237000,238500,237000,2056
20240702,133200,61563929500,237000,237000,237500,236500,413
20240702,133100,61465990500,237000,237000,237500,236500,469
20240702,133000,61354758500,237000,237000,237500,236500,577
20240702,132900,61218040000,236500,237500,237500,236500,1046
20240702,132800,60970088000,237500,237500,237500,237000,431
20240702,132700,60867839500,237000,237500,237500,237000,512
20240702,132600,60746382500,237500,237000,237500,237000,441
20240702,132500,60641762500,237000,237000,237500,236500,539
20240702,132400,60513977000,237500,237000,237500,237000,392
20240702,132300,60420953500,237000,237000,237500,236500,579
20240702,132200,60283670000,237500,237000,237500,236500,366
20240702,132100,60196843000,237500,237000,237500,236500,397
20240702,132000,60102717000,237500,236500,237500,236000,697
20240702,131900,59937626500,237000,237000,237000,236000,347
20240702,131800,59855518500,237000,237000,237000,236000,519
20240702,131700,59732698500,236500,237000,237000,236000,625
20240702,131600,59584764500,236500,236000,237000,235500,618
20240702,131500,59438606500,236000,236000,236500,235500,425
20240702,131400,59338249000,236500,235500,236500,235500,554
20240702,131300,59207501500,235500,235500,236500,235500,443
20240702,131200,59103050000,235500,236000,236500,235500,327
20240702,131100,59025917500,235500,236500,236500,235500,666
20240702,131000,58868744500,236500,237000,237000,236000,436
20240702,130900,58765724500,237000,236500,237000,236000,504
20240702,130800,58646599500,236500,236000,236500,236000,474
20240702,130700,58534623500,236500,236500,237000,236000,558
20240702,130600,58402696500,237000,237000,237000,236500,384
20240702,130500,58311773000,236500,236500,237000,236500,305
20240702,130400,58239573000,236500,237000,237000,236500,304
20240702,130300,58167613000,236500,236500,237000,236000,426
20240702,130200,58066763000,237000,236000,237000,236000,938
20240702,130100,57844963000,236500,236000,236500,235500,1127
20240702,130000,57579018500,236000,236000,236500,236000,554
20240702,125900,57448195500,236500,237000,237000,236000,1156
20240702,125800,57174816000,236500,236500,237000,236500,370
20240702,125700,57087225500,236500,237000,237000,236500,341
20240702,125600,57006460000,237000,237000,237500,236500,463
20240702,125500,56896764000,236500,237000,237500,236500,343
20240702,125400,56815480000,237000,236500,237500,236500,501
20240702,125300,56696649500,237000,236500,237000,236000,403
20240702,125200,56601277000,236500,236500,237000,236500,317
20240702,125100,56526225000,236500,236500,237000,236000,297
20240702,125000,56455921500,236500,237000,237000,236000,275
20240702,124900,56390807000,237000,237000,237000,236000,463
20240702,124800,56281180500,237000,236000,237000,236000,267
20240702,124700,56217986500,236000,236000,236500,235500,469
20240702,124600,56107199500,236500,236000,237000,236000,648
20240702,124500,55954092000,236500,237000,237000,236000,550
20240702,124400,55823975500,236500,236000,237000,236000,305
20240702,124300,55751797500,236000,236000,236500,235500,313
20240702,124200,55677852000,236000,236500,237000,235500,2307
20240702,124100,55133450000,236500,237000,237000,236500,497
20240702,124000,55015850000,237000,236500,237000,236000,578
20240702,123900,54879121500,236500,236500,237000,236500,660
20240702,123800,54722914000,236500,236500,237500,236500,932
20240702,123700,54502282500,236500,237500,237500,236500,924
20240702,123600,54283348000,237000,237500,237500,237000,414
20240702,123500,54185081500,237000,237000,237500,237000,263
20240702,123400,54122657000,237500,238000,238000,237000,303
20240702,123300,54050667000,238000,237500,238000,237000,175
20240702,123200,54009048000,237500,237500,238000,237000,241
20240702,123100,53951829000,238000,237500,238000,237500,274
20240702,123000,53886673500,238000,237500,238000,237000,479
20240702,122900,53772851000,237500,238000,238000,237000,256
20240702,122800,53712004500,238000,237000,238000,236500,266
20240702,122700,53648850000,237000,237000,237500,236500,361
20240702,122600,53563269000,237500,237500,237500,237000,316
20240702,122500,53488288500,237500,237000,237500,237000,604
20240702,122400,53345061000,237500,237000,237500,237000,366
20240702,122300,53258221500,237000,238000,238000,237000,426
20240702,122200,53156982500,238000,237500,238000,237500,302
20240702,122100,53085206500,238000,237500,238000,237500,1743
20240702,122000,52671094000,237500,237500,238000,237000,306
20240702,121900,52598359000,238000,238500,238500,237000,785
20240702,121800,52411676500,238500,238500,238500,238000,261
20240702,121700,52349465500,238500,238500,238500,238000,310
20240702,121600,52275576500,238500,238000,238500,238000,793
20240702,121500,52086513500,238000,238000,238500,237500,1234
20240702,121400,51792750000,238000,237500,238000,237500,486
20240702,121300,51677207000,237500,237000,238000,237000,597
20240702,121200,51535465000,237000,238000,238000,237000,786
20240702,121100,51348908500,237500,237500,238000,237000,186
20240702,121000,51304703500,237000,237500,237500,237000,291
20240702,120900,51235673000,237500,237000,237500,237000,448
20240702,120800,51129346500,236500,237000,237500,236500,534
20240702,120700,51002635500,237000,236500,237500,236500,225
20240702,120600,50949255000,236500,237000,237500,236000,1046
20240702,120500,50701789500,236500,237000,237500,236500,512
20240702,120400,50580534000,237500,237000,237500,236500,197
20240702,120300,50533819000,237500,237000,237500,236500,839
20240702,120200,50335264000,237500,237500,237500,237000,435
20240702,120100,50232105500,237000,237000,237500,236500,303
20240702,120000,50160299500,237000,237000,237000,236500,675
20240702,115900,50000550500,236500,237500,238000,236500,1688
20240702,115800,49600199000,238000,238500,238500,237500,329
20240702,115700,49521937000,238500,238500,238500,237500,311
20240702,115600,49447824500,238500,238000,238500,237500,269
20240702,115500,49383793000,237500,238000,238500,237500,375
20240702,115400,49294651500,238000,238000,238000,237500,316
20240702,115300,49219463000,237500,238000,238000,237500,366
20240702,115200,49132413000,237500,237500,238000,237500,227
20240702,115100,49078421000,238000,237500,238000,237500,299
20240702,115000,49007331500,238000,238500,238500,237500,777
20240702,114900,48822350000,238500,238000,238500,237500,566
20240702,114800,48687655500,237500,238000,238500,237500,449
20240702,114700,48580793500,238500,238000,238500,237500,340
20240702,114600,48499875500,238000,237500,238000,237500,265
20240702,114500,48436863500,237500,237500,238500,237500,359
20240702,114400,48351446000,237500,238500,239000,237500,975
20240702,114300,48119368500,238000,238500,239000,238000,846
20240702,114200,47917597500,239000,238000,239000,238000,505
20240702,114100,47797070500,238000,238500,238500,238000,290
20240702,114000,47727973500,238000,238000,238500,238000,261
20240702,113900,47665789500,238000,238000,238500,238000,343
20240702,113800,47584054000,238500,238000,238500,238000,373
20240702,113700,47495174500,238000,238000,238500,238000,385
20240702,113600,47403429000,238000,238000,238500,238000,509
20240702,113500,47282113500,238000,238000,238500,238000,239
20240702,113400,47225159500,238500,238000,238500,238000,196
20240702,113300,47178459500,238000,238500,238500,238000,480
20240702,113200,47064036500,238000,238500,239000,238000,1306
20240702,113100,46752662500,238000,238000,238500,238000,236
20240702,113000,46696424500,238000,238000,238500,237500,364
20240702,112900,46609718000,238000,238000,238500,237500,598
20240702,112800,46467433000,238000,238000,238500,238000,341
20240702,112700,46386170500,238000,238000,238500,238000,361
20240702,112600,46300152500,238000,237500,238500,237500,495
20240702,112500,46182332500,238000,237500,238000,237500,287
20240702,112400,46114082500,237500,237500,238000,237000,327
20240702,112300,46036365500,238000,237500,238000,237000,313
20240702,112200,45961984000,237500,238000,238000,237000,566
20240702,112100,45827466500,237500,237500,238000,237500,310
20240702,112000,45753725000,237500,237500,238000,237500,355
20240702,111900,45669297500,237500,238000,238000,237500,496
20240702,111800,45551312000,238000,238000,238000,237500,351
20240702,111700,45467848500,238000,237500,238000,237000,751
20240702,111600,45289566500,237500,237500,238000,237500,143
20240702,111500,45255550500,237500,237500,238500,237500,371
20240702,111400,45167300000,238000,237500,238500,237500,665
20240702,111300,45009126000,237500,238000,238500,237500,382
20240702,111200,44918253000,238500,237500,238500,237000,608
20240702,111100,44773706000,237500,238000,238000,237000,750
20240702,111000,44595503000,237500,238000,238500,237500,617
20240702,110900,44448699500,238000,238000,238500,237500,336
20240702,110800,44368730500,238000,238000,238500,237500,754
20240702,110700,44189442500,238000,237500,238500,237500,628
20240702,110600,44039991500,238000,237500,238500,237500,362
20240702,110500,43953839500,238000,237500,238500,237500,322
20240702,110400,43877223000,238000,237500,238500,237500,885
20240702,110300,43666636500,237500,237000,238000,237000,331
20240702,110200,43587957000,237000,238000,238000,237000,700
20240702,110100,43421561000,237500,237500,238000,236000,2910
20240702,110000,42732089000,237500,237000,238000,237000,699
20240702,105900,42566061000,237000,237000,238000,237000,373
20240702,105800,42477478500,237000,238500,239000,237000,1516
20240702,105700,42116845500,238000,237500,239000,237500,983
20240702,105600,41882477500,238000,237500,238000,237500,562
20240702,105500,41748794000,238000,238500,238500,237500,647
20240702,105400,41594837500,238500,238500,238500,237500,894
20240702,105300,41381815500,238500,237500,238500,237000,892
20240702,105200,41169597500,237500,238500,238500,237500,970
20240702,105100,40938576000,238500,237500,238500,237000,1326
20240702,105000,40623040000,237500,237000,238000,236500,3091
20240702,104900,39890498500,237500,236500,237500,236500,895
20240702,104800,39678369000,237000,236500,237000,236500,966
20240702,104700,39449686500,237000,236500,237000,236000,509
20240702,104600,39329317500,236000,236000,236500,236000,426
20240702,104500,39228604000,236500,236500,236500,236000,786
20240702,104400,39042918000,236500,236000,236500,236000,578
20240702,104300,38906379000,236000,236500,237000,236000,554
20240702,104200,38775366000,236000,236500,237000,236000,521
20240702,104100,38652164000,236500,236500,237000,236000,1246
20240702,104000,38357457500,236500,236000,236500,236000,609
20240702,103900,38213496000,236000,236500,236500,236000,666
20240702,103800,38056039500,236500,235500,236500,235500,756
20240702,103700,37877539000,236000,235500,236000,235000,311
20240702,103600,37804207000,236000,235500,236000,235000,485
20240702,103500,37689899500,236000,235000,236000,235000,495
20240702,103400,37573299000,235000,236000,236500,235000,1351
20240702,103300,37254911000,236000,236000,237000,236000,737
20240702,103200,37080668500,236000,236500,236500,236000,424
20240702,103100,36980435000,236500,236500,237000,235500,531
20240702,103000,36854869000,236000,235500,236500,235500,1564
20240702,102900,36485453500,236000,235000,236000,235000,914
20240702,102800,36269985000,235000,235500,236000,235000,623
20240702,102700,36123204500,236000,235500,236500,235500,1527
20240702,102600,35762582500,236000,235500,236000,235000,881
20240702,102500,35554907500,235500,235000,236000,235000,734
20240702,102400,35382145000,235500,235000,235500,235000,640
20240702,102300,35231607500,235000,235000,235500,234500,1042
20240702,102200,34986967500,235000,234500,235000,234500,349
20240702,102100,34905064500,235000,234500,235000,234500,442
20240702,102000,34801292000,235000,234000,235000,234000,368
20240702,101900,34715029000,234000,234000,234500,234000,152
20240702,101800,34679452000,234500,234000,234500,234000,401
20240702,101700,34585569000,234500,234000,234500,234000,313
20240702,101600,34512240500,234000,234000,234500,234000,194
20240702,101500,34466800000,234500,234500,235000,234000,288
20240702,101400,34399290000,234500,234000,234500,233500,366
20240702,101300,34313655000,234000,233500,234500,233000,373
20240702,101200,34226346500,233500,234000,234500,233000,874
20240702,101100,34022058000,234000,234000,235000,234000,170
20240702,101000,33982218000,234500,234000,235000,234000,308
20240702,100900,33910008500,234500,234000,234500,234000,213
20240702,100800,33860133000,234500,234500,234500,234000,152
20240702,100700,33824525000,234500,234000,234500,234000,333
20240702,100600,33746524500,234500,233500,235000,233500,651
20240702,100500,33594177000,233500,233500,234000,233000,313
20240702,100400,33521124500,233500,234000,234500,233000,2241
20240702,100300,32997679000,234000,235000,235000,234000,311
20240702,100200,32924736500,234500,234500,235000,234500,149
20240702,100100,32889776500,235000,234500,235000,234000,194
20240702,100000,32844278500,234000,235000,235500,234000,1178
20240702,095900,32567580000,235000,235000,235500,234500,644
20240702,095800,32416291500,235000,235000,235500,235000,569
20240702,095700,32282469500,235000,234000,235500,234000,1157
20240702,095600,32010717500,234000,233500,234000,233500,233
20240702,095500,31956264500,233500,233000,234000,233000,475
20240702,095400,31845418500,233000,234000,234500,232500,1212
20240702,095300,31562236000,234000,232000,234500,232000,1267
20240702,095200,31266470000,232500,232500,233000,232000,843
20240702,095100,31070479500,232500,234000,234500,232500,609
20240702,095000,30928320000,234500,233500,234500,233500,588
20240702,094900,30790727000,233500,233500,234500,233000,580
20240702,094800,30655132500,233000,233000,233500,232500,518
20240702,094700,30534436000,233500,233500,233500,233000,925
20240702,094600,30318557000,234000,233000,234000,233000,265
20240702,094500,30256665000,233500,234000,234000,233000,861
20240702,094400,30055589000,234000,235000,235000,234000,881
20240702,094300,29849029000,234500,236000,236500,234000,4729
20240702,094200,28736836000,236500,236000,236500,235500,648
20240702,094100,28583682000,236000,235500,236500,235500,909
20240702,094000,28369160000,236000,235500,236000,235500,781
20240702,093900,28185110000,235500,235500,236000,235500,272
20240702,093800,28121009000,235500,234000,236000,234000,2120
20240702,093700,27622392000,234500,234500,235500,234000,2378
20240702,093600,27063938500,235000,235000,235500,234000,1175
20240702,093500,26787950500,235500,235500,236000,234000,2042
20240702,093400,26308053500,236000,236500,237000,235500,2057
20240702,093300,25821777000,237000,236000,237000,235500,4425
20240702,093200,24775763500,236500,234000,236500,234000,4853
20240702,093100,23632604000,234500,234500,235000,234000,644
20240702,093000,23481648500,234000,233000,236000,232000,7395
20240702,092900,21745591500,233500,233500,234000,232500,829
20240702,092800,21552302500,234000,233000,234000,233000,2496
20240702,092700,20969448000,233500,232000,234000,232000,2568
20240702,092600,20370793000,232500,231000,232500,231000,1188
20240702,092500,20095400500,231500,230500,231500,230500,740
20240702,092400,19924498000,230500,229000,231000,229000,2301
20240702,092300,19394787500,229000,230000,230500,229000,5530
20240702,092200,18124677500,230500,231000,231500,230000,3004
20240702,092100,17431907500,231000,231500,232000,231000,479
20240702,092000,17321141000,231500,230500,231500,230500,693
20240702,091900,17160908500,231000,231000,231500,230500,1131
20240702,091800,16899639000,231000,231000,231500,231000,694
20240702,091700,16739210000,231000,232000,232000,230000,4806
20240702,091600,15630038000,231500,231500,232000,231500,833
20240702,091500,15437009500,231500,233000,233500,231500,2504
20240702,091400,14854693500,233500,233000,233500,233000,602
20240702,091300,14714321000,233000,232500,233000,231500,898
20240702,091200,14505772500,232000,232000,233500,231500,2132
20240702,091100,14010124000,232500,230500,232500,230000,4361
20240702,091000,13003643500,230000,230500,231500,230000,5331
20240702,090900,11774491500,231000,230500,232500,230000,5823
20240702,090800,10431575000,230500,232500,233000,230500,5523
20240702,090700,9153439500,232500,233000,233500,232500,1936
20240702,090600,8702876000,233000,235500,235500,233000,2656
20240702,090500,8081820000,235000,233000,236000,233000,1597
20240702,090400,7707226500,233500,232500,234000,232000,2186
20240702,090300,7198375000,232500,235000,235000,231500,7273
20240702,090200,5499964500,235000,232500,235500,232500,3599
20240702,090100,4657671000,232500,236000,236500,230500,10178
20240702,090000,2280424000,235500,238500,238500,235000,9528