KissMeData/102710/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201700,3427934200,29650,29650,29650,29650,1301
20240705,201600,3427934200,29650,29650,29650,29650,0
20240705,201500,3427934200,29650,29650,29650,29650,0
20240705,201400,3427934200,29650,29650,29650,29650,0
20240705,201300,3427934200,29650,29650,29650,29650,0
20240705,201200,3427934200,29650,29650,29650,29650,0
20240705,201100,3427934200,29650,29650,29650,29650,0
20240705,201000,3427934200,29650,29650,29650,29650,0
20240705,200900,3427934200,29650,29650,29650,29650,0
20240705,200800,3427934200,29650,29650,29650,29650,0
20240705,200700,3427934200,29650,29650,29650,29650,0
20240705,200600,3427934200,29650,29650,29650,29650,0
20240705,200500,3427934200,29650,29650,29650,29650,0
20240705,200400,3427934200,29650,29650,29650,29650,0
20240705,200300,3427934200,29650,29650,29650,29650,0
20240705,200200,3427934200,29650,29650,29650,29650,0
20240705,200100,3427934200,29650,29650,29650,29650,0
20240705,200000,3427934200,29650,29650,29650,29650,0
20240705,195900,3427934200,29650,29650,29650,29650,0
20240705,195800,3427934200,29650,29650,29650,29650,0
20240705,195700,3427934200,29650,29650,29650,29650,0
20240705,195600,3427934200,29650,29650,29650,29650,0
20240705,195500,3427934200,29650,29650,29650,29650,0
20240705,195400,3427934200,29650,29650,29650,29650,0
20240705,195300,3427934200,29650,29650,29650,29650,0
20240705,195200,3427934200,29650,29650,29650,29650,0
20240705,195100,3427934200,29650,29650,29650,29650,0
20240705,195000,3427934200,29650,29650,29650,29650,0
20240705,194900,3427934200,29650,29650,29650,29650,0
20240705,194800,3427934200,29650,29650,29650,29650,0
20240705,194700,3427934200,29650,29650,29650,29650,1301
20240705,194600,3427934200,29650,29650,29650,29650,0
20240705,194500,3427934200,29650,29650,29650,29650,0
20240705,194400,3427934200,29650,29650,29650,29650,0
20240705,194300,3427934200,29650,29650,29650,29650,0
20240705,194200,3427934200,29650,29650,29650,29650,0
20240705,194100,3427934200,29650,29650,29650,29650,0
20240705,194000,3427934200,29650,29650,29650,29650,0
20240705,193900,3427934200,29650,29650,29650,29650,0
20240705,193800,3427934200,29650,29650,29650,29650,0
20240705,193700,3427934200,29650,29650,29650,29650,0
20240705,193600,3427934200,29650,29650,29650,29650,0
20240705,193500,3427934200,29650,29650,29650,29650,0
20240705,193400,3427934200,29650,29650,29650,29650,0
20240705,193300,3427934200,29650,29650,29650,29650,0
20240705,193200,3427934200,29650,29650,29650,29650,0
20240705,193100,3427934200,29650,29650,29650,29650,0
20240705,193000,3427934200,29650,29650,29650,29650,0
20240705,192900,3427934200,29650,29650,29650,29650,0
20240705,192800,3427934200,29650,29650,29650,29650,0
20240705,192700,3427934200,29650,29650,29650,29650,0
20240705,192600,3427934200,29650,29650,29650,29650,0
20240705,192500,3427934200,29650,29650,29650,29650,0
20240705,192400,3427934200,29650,29650,29650,29650,0
20240705,192300,3427934200,29650,29650,29650,29650,0
20240705,192200,3427934200,29650,29650,29650,29650,0
20240705,192100,3427934200,29650,29650,29650,29650,0
20240705,192000,3427934200,29650,29650,29650,29650,0
20240705,191900,3427934200,29650,29650,29650,29650,0
20240705,191800,3427934200,29650,29650,29650,29650,0
20240705,191700,3427934200,29650,29650,29650,29650,1301
20240705,191600,3427934200,29650,29650,29650,29650,0
20240705,191500,3427934200,29650,29650,29650,29650,0
20240705,191400,3427934200,29650,29650,29650,29650,0
20240705,191300,3427934200,29650,29650,29650,29650,0
20240705,191200,3427934200,29650,29650,29650,29650,0
20240705,191100,3427934200,29650,29650,29650,29650,0
20240705,191000,3427934200,29650,29650,29650,29650,0
20240705,190900,3427934200,29650,29650,29650,29650,0
20240705,190800,3427934200,29650,29650,29650,29650,0
20240705,190700,3427934200,29650,29650,29650,29650,0
20240705,190600,3427934200,29650,29650,29650,29650,0
20240705,190500,3427934200,29650,29650,29650,29650,0
20240705,190400,3427934200,29650,29650,29650,29650,0
20240705,190300,3427934200,29650,29650,29650,29650,0
20240705,190200,3427934200,29650,29650,29650,29650,0
20240705,190100,3427934200,29650,29650,29650,29650,0
20240705,190000,3427934200,29650,29650,29650,29650,0
20240705,185900,3427934200,29650,29650,29650,29650,0
20240705,185800,3427934200,29650,29650,29650,29650,0
20240705,185700,3427934200,29650,29650,29650,29650,0
20240705,185600,3427934200,29650,29650,29650,29650,0
20240705,185500,3427934200,29650,29650,29650,29650,0
20240705,185400,3427934200,29650,29650,29650,29650,0
20240705,185300,3427934200,29650,29650,29650,29650,0
20240705,185200,3427934200,29650,29650,29650,29650,0
20240705,185100,3427934200,29650,29650,29650,29650,0
20240705,185000,3427934200,29650,29650,29650,29650,0
20240705,184900,3427934200,29650,29650,29650,29650,0
20240705,184800,3427934200,29650,29650,29650,29650,0
20240705,184700,3427934200,29650,29650,29650,29650,1301
20240705,184600,3427934200,29650,29650,29650,29650,0
20240705,184500,3427934200,29650,29650,29650,29650,0
20240705,184400,3427934200,29650,29650,29650,29650,0
20240705,184300,3427934200,29650,29650,29650,29650,0
20240705,184200,3427934200,29650,29650,29650,29650,0
20240705,184100,3427934200,29650,29650,29650,29650,0
20240705,184000,3427934200,29650,29650,29650,29650,0
20240705,183900,3427934200,29650,29650,29650,29650,0
20240705,183800,3427934200,29650,29650,29650,29650,0
20240705,183700,3427934200,29650,29650,29650,29650,0
20240705,183600,3427934200,29650,29650,29650,29650,0
20240705,183500,3427934200,29650,29650,29650,29650,0
20240705,183400,3427934200,29650,29650,29650,29650,0
20240705,183300,3427934200,29650,29650,29650,29650,0
20240705,183200,3427934200,29650,29650,29650,29650,0
20240705,183100,3427934200,29650,29650,29650,29650,0
20240705,183000,3427934200,29650,29650,29650,29650,0
20240705,182900,3427934200,29650,29650,29650,29650,0
20240705,182800,3427934200,29650,29650,29650,29650,0
20240705,182700,3427934200,29650,29650,29650,29650,0
20240705,182600,3427934200,29650,29650,29650,29650,0
20240705,182500,3427934200,29650,29650,29650,29650,0
20240705,182400,3427934200,29650,29650,29650,29650,0
20240705,182300,3427934200,29650,29650,29650,29650,0
20240705,182200,3427934200,29650,29650,29650,29650,0
20240705,182100,3427934200,29650,29650,29650,29650,0
20240705,182000,3427934200,29650,29650,29650,29650,0
20240705,181900,3427934200,29650,29650,29650,29650,0
20240705,181800,3427934200,29650,29650,29650,29650,0
20240705,181700,3427934200,29650,29650,29650,29650,1301
20240705,181600,3427934200,29650,29650,29650,29650,0
20240705,181500,3427934200,29650,29650,29650,29650,0
20240705,181400,3427934200,29650,29650,29650,29650,0
20240705,181300,3427934200,29650,29650,29650,29650,0
20240705,181200,3427934200,29650,29650,29650,29650,0
20240705,181100,3427934200,29650,29650,29650,29650,0
20240705,181000,3427934200,29650,29650,29650,29650,0
20240705,180900,3427934200,29650,29650,29650,29650,0
20240705,180800,3427934200,29650,29650,29650,29650,0
20240705,180700,3427934200,29650,29650,29650,29650,0
20240705,180600,3427934200,29650,29650,29650,29650,0
20240705,180500,3427934200,29650,29650,29650,29650,0
20240705,180400,3427934200,29650,29650,29650,29650,0
20240705,180300,3427934200,29650,29650,29650,29650,0
20240705,180200,3427934200,29650,29650,29650,29650,0
20240705,180100,3427934200,29650,29650,29650,29650,0
20240705,180000,3427934200,29650,29650,29650,29650,0
20240705,175900,3427934200,29650,29650,29650,29650,0
20240705,175800,3427934200,29650,29650,29650,29650,0
20240705,175700,3427934200,29650,29650,29650,29650,0
20240705,175600,3427934200,29650,29650,29650,29650,0
20240705,175500,3427934200,29650,29650,29650,29650,0
20240705,175400,3427934200,29650,29650,29650,29650,0
20240705,175300,3427934200,29650,29650,29650,29650,0
20240705,175200,3427934200,29650,29650,29650,29650,0
20240705,175100,3427934200,29650,29650,29650,29650,0
20240705,175000,3427934200,29650,29650,29650,29650,0
20240705,174900,3427934200,29650,29650,29650,29650,0
20240705,174800,3427934200,29650,29650,29650,29650,0
20240705,174700,3427934200,29650,29650,29650,29650,1301
20240705,174600,3427934200,29650,29650,29650,29650,0
20240705,174500,3427934200,29650,29650,29650,29650,0
20240705,174400,3427934200,29650,29650,29650,29650,0
20240705,174300,3427934200,29650,29650,29650,29650,0
20240705,174200,3427934200,29650,29650,29650,29650,0
20240705,174100,3427934200,29650,29650,29650,29650,0
20240705,174000,3427934200,29650,29650,29650,29650,0
20240705,173900,3427934200,29650,29650,29650,29650,0
20240705,173800,3427934200,29650,29650,29650,29650,0
20240705,173700,3427934200,29650,29650,29650,29650,0
20240705,173600,3427934200,29650,29650,29650,29650,0
20240705,173500,3427934200,29650,29650,29650,29650,0
20240705,173400,3427934200,29650,29650,29650,29650,0
20240705,173300,3427934200,29650,29650,29650,29650,0
20240705,173200,3427934200,29650,29650,29650,29650,0
20240705,173100,3427934200,29650,29650,29650,29650,0
20240705,173000,3427934200,29650,29650,29650,29650,0
20240705,172900,3427934200,29650,29650,29650,29650,0
20240705,172800,3427934200,29650,29650,29650,29650,0
20240705,172700,3427934200,29650,29650,29650,29650,0
20240705,172600,3427934200,29650,29650,29650,29650,0
20240705,172500,3427934200,29650,29650,29650,29650,0
20240705,172400,3427934200,29650,29650,29650,29650,0
20240705,172300,3427934200,29650,29650,29650,29650,0
20240705,172200,3427934200,29650,29650,29650,29650,0
20240705,172100,3427934200,29650,29650,29650,29650,0
20240705,172000,3427934200,29650,29650,29650,29650,0
20240705,171900,3427934200,29650,29650,29650,29650,0
20240705,171800,3427934200,29650,29650,29650,29650,0
20240705,171700,3427934200,29650,29650,29650,29650,1301
20240705,171600,3427934200,29650,29650,29650,29650,0
20240705,171500,3427934200,29650,29650,29650,29650,0
20240705,171400,3427934200,29650,29650,29650,29650,0
20240705,171300,3427934200,29650,29650,29650,29650,0
20240705,171200,3427934200,29650,29650,29650,29650,0
20240705,171100,3427934200,29650,29650,29650,29650,0
20240705,171000,3427934200,29650,29650,29650,29650,0
20240705,170900,3427934200,29650,29650,29650,29650,0
20240705,170800,3427934200,29650,29650,29650,29650,0
20240705,170700,3427934200,29650,29650,29650,29650,0
20240705,170600,3427934200,29650,29650,29650,29650,0
20240705,170500,3427934200,29650,29650,29650,29650,0
20240705,170400,3427934200,29650,29650,29650,29650,0
20240705,170300,3427934200,29650,29650,29650,29650,0
20240705,170200,3427934200,29650,29650,29650,29650,0
20240705,170100,3427934200,29650,29650,29650,29650,0
20240705,170000,3427934200,29650,29650,29650,29650,0
20240705,165900,3427934200,29650,29650,29650,29650,0
20240705,165800,3427934200,29650,29650,29650,29650,0
20240705,165700,3427934200,29650,29650,29650,29650,0
20240705,165600,3427934200,29650,29650,29650,29650,0
20240705,165500,3427934200,29650,29650,29650,29650,0
20240705,165400,3427934200,29650,29650,29650,29650,0
20240705,165300,3427934200,29650,29650,29650,29650,0
20240705,165200,3427934200,29650,29650,29650,29650,0
20240705,165100,3427934200,29650,29650,29650,29650,0
20240705,165000,3427934200,29650,29650,29650,29650,0
20240705,164900,3427934200,29650,29650,29650,29650,0
20240705,164800,3427934200,29650,29650,29650,29650,0
20240705,164700,3427934200,29650,29650,29650,29650,1301
20240705,164600,3427934200,29650,29650,29650,29650,0
20240705,164500,3427934200,29650,29650,29650,29650,0
20240705,164400,3427934200,29650,29650,29650,29650,0
20240705,164300,3427934200,29650,29650,29650,29650,0
20240705,164200,3427934200,29650,29650,29650,29650,0
20240705,164100,3427934200,29650,29650,29650,29650,0
20240705,164000,3427934200,29650,29650,29650,29650,0
20240705,163900,3427934200,29650,29650,29650,29650,0
20240705,163800,3427934200,29650,29650,29650,29650,0
20240705,163700,3427934200,29650,29650,29650,29650,0
20240705,163600,3427934200,29650,29650,29650,29650,0
20240705,163500,3427934200,29650,29650,29650,29650,0
20240705,163400,3427934200,29650,29650,29650,29650,0
20240705,163300,3427934200,29650,29650,29650,29650,0
20240705,163200,3427934200,29650,29650,29650,29650,0
20240705,163100,3427934200,29650,29650,29650,29650,0
20240705,163000,3427934200,29650,29650,29650,29650,0
20240705,162900,3427934200,29650,29650,29650,29650,0
20240705,162800,3427934200,29650,29650,29650,29650,0
20240705,162700,3427934200,29650,29650,29650,29650,0
20240705,162600,3427934200,29650,29650,29650,29650,0
20240705,162500,3427934200,29650,29650,29650,29650,0
20240705,162400,3427934200,29650,29650,29650,29650,0
20240705,162300,3427934200,29650,29650,29650,29650,0
20240705,162200,3427934200,29650,29650,29650,29650,0
20240705,162100,3427934200,29650,29650,29650,29650,0
20240705,162000,3427934200,29650,29650,29650,29650,0
20240705,161900,3427934200,29650,29650,29650,29650,0
20240705,161800,3427934200,29650,29650,29650,29650,0
20240705,161700,3427934200,29650,29650,29650,29650,1301
20240705,161600,3427934200,29650,29650,29650,29650,0
20240705,161500,3427934200,29650,29650,29650,29650,0
20240705,161400,3427934200,29650,29650,29650,29650,0
20240705,161300,3427934200,29650,29650,29650,29650,0
20240705,161200,3427934200,29650,29650,29650,29650,0
20240705,161100,3427934200,29650,29650,29650,29650,0
20240705,161000,3427934200,29650,29650,29650,29650,0
20240705,160900,3427934200,29650,29650,29650,29650,0
20240705,160800,3427934200,29650,29650,29650,29650,0
20240705,160700,3427934200,29650,29650,29650,29650,0
20240705,160600,3427934200,29650,29650,29650,29650,0
20240705,160500,3427934200,29650,29650,29650,29650,0
20240705,160400,3427934200,29650,29650,29650,29650,0
20240705,160300,3427934200,29650,29650,29650,29650,0
20240705,160200,3427934200,29650,29650,29650,29650,0
20240705,160100,3427934200,29650,29650,29650,29650,0
20240705,160000,3427934200,29650,29650,29650,29650,0
20240705,155900,3427934200,29650,29650,29650,29650,0
20240705,155800,3427934200,29650,29650,29650,29650,0
20240705,155700,3427934200,29650,29650,29650,29650,0
20240705,155600,3427934200,29650,29650,29650,29650,0
20240705,155500,3427934200,29650,29650,29650,29650,0
20240705,155400,3427934200,29650,29650,29650,29650,0
20240705,155300,3427934200,29650,29650,29650,29650,0
20240705,155200,3427934200,29650,29650,29650,29650,0
20240705,155100,3427934200,29650,29650,29650,29650,0
20240705,155000,3427934200,29650,29650,29650,29650,0
20240705,154900,3427934200,29650,29650,29650,29650,0
20240705,154800,3427934200,29650,29650,29650,29650,0
20240705,154700,3427934200,29650,29650,29650,29650,1301
20240705,154600,3427934200,29650,29650,29650,29650,0
20240705,154500,3427934200,29650,29650,29650,29650,0
20240705,154400,3427934200,29650,29650,29650,29650,0
20240705,154300,3427934200,29650,29650,29650,29650,0
20240705,154200,3427934200,29650,29650,29650,29650,0
20240705,154100,3427934200,29650,29650,29650,29650,0
20240705,154000,3427934200,29650,29650,29650,29650,0
20240705,153900,3427934200,29650,29650,29650,29650,0
20240705,153800,3427934200,29650,29650,29650,29650,0
20240705,153700,3427934200,29650,29650,29650,29650,0
20240705,153600,3427934200,29650,29650,29650,29650,0
20240705,153500,3427934200,29650,29650,29650,29650,0
20240705,153400,3427934200,29650,29650,29650,29650,0
20240705,153300,3427934200,29650,29650,29650,29650,0
20240705,153200,3427934200,29650,29650,29650,29650,0
20240705,153100,3427934200,29650,29650,29650,29650,0
20240705,153000,3427934200,29650,29650,29650,29650,1301
20240705,152900,3389359550,29500,29500,29500,29500,0
20240705,152800,3389359550,29500,29500,29500,29500,0
20240705,152700,3389359550,29500,29500,29500,29500,0
20240705,152600,3389359550,29500,29500,29500,29500,0
20240705,152500,3389359550,29500,29500,29500,29500,0
20240705,152400,3389359550,29500,29500,29500,29500,0
20240705,152300,3389359550,29500,29500,29500,29500,0
20240705,152200,3389359550,29500,29500,29500,29500,0
20240705,152100,3389359550,29500,29500,29500,29500,0
20240705,152000,3389359550,29500,29500,29500,29500,0
20240705,151900,3389359550,29500,29600,29600,29500,137
20240705,151800,3385317550,29600,29500,29600,29500,295
20240705,151700,3376585900,29500,29500,29500,29500,34
20240705,151600,3375582900,29500,29600,29650,29500,1252
20240705,151500,3338570400,29550,29550,29550,29550,14
20240705,151400,3338156700,29600,29650,29650,29600,152
20240705,151300,3333657000,29650,29600,29650,29600,181
20240705,151200,3328295100,29650,29550,29650,29550,142
20240705,151100,3324089550,29550,29600,29650,29550,207
20240705,151000,3317964600,29650,29550,29650,29550,267
20240705,150900,3310064950,29550,29550,29600,29500,602
20240705,150800,3292269200,29500,29500,29600,29500,169
20240705,150700,3287272400,29500,29550,29550,29500,198
20240705,150600,3281425000,29600,29600,29600,29550,731
20240705,150500,3259816400,29650,29500,29650,29500,292
20240705,150400,3251187100,29500,29550,29650,29500,146
20240705,150300,3246859000,29550,29550,29550,29550,1
20240705,150200,3246829450,29550,29550,29650,29550,388
20240705,150100,3235354500,29650,29500,29650,29500,509
20240705,150000,3220299950,29500,29550,29600,29500,197
20240705,145900,3214474050,29550,29450,29600,29450,175
20240705,145800,3209303850,29450,29600,29600,29450,737
20240705,145700,3187544500,29650,29600,29650,29600,827
20240705,145600,3163065250,29550,29600,29600,29550,234
20240705,145500,3156139250,29600,29600,29600,29550,138
20240705,145400,3152055500,29600,29550,29600,29550,337
20240705,145300,3142087900,29600,29600,29600,29550,419
20240705,145200,3129686050,29600,29650,29650,29600,742
20240705,145100,3107711750,29650,29650,29650,29650,167
20240705,145000,3102760200,29650,29600,29650,29550,543
20240705,144900,3086670450,29600,29550,29600,29550,545
20240705,144800,3070539100,29600,29550,29600,29550,247
20240705,144700,3063234950,29550,29600,29650,29550,407
20240705,144600,3051189450,29600,29600,29650,29600,614
20240705,144500,3033003800,29600,29600,29650,29550,334
20240705,144400,3023110800,29600,29600,29650,29600,775
20240705,144300,3000170750,29550,29550,29550,29550,262
20240705,144200,2992428650,29550,29650,29650,29550,1219
20240705,144100,2956361100,29650,29650,29650,29650,930
20240705,144000,2928786600,29650,29650,29650,29650,104
20240705,143900,2925703000,29650,29600,29650,29550,488
20240705,143800,2911260750,29550,29600,29650,29550,3037
20240705,143700,2821254700,29550,29650,29650,29550,448
20240705,143600,2807991900,29650,29600,29650,29600,103
20240705,143500,2804943000,29600,29600,29650,29600,649
20240705,143400,2785732550,29600,29550,29600,29550,328
20240705,143300,2776030050,29600,29600,29650,29550,431
20240705,143200,2763272400,29650,29600,29650,29600,895
20240705,143100,2736780350,29600,29600,29600,29600,125
20240705,143000,2733080350,29600,29600,29600,29600,233
20240705,142900,2726183550,29600,29600,29600,29600,244
20240705,142800,2718961150,29600,29600,29600,29550,150
20240705,142700,2714524150,29600,29550,29600,29550,434
20240705,142600,2701688000,29600,29600,29650,29600,647
20240705,142500,2682527300,29550,29700,29700,29550,766
20240705,142400,2659808900,29700,29700,29700,29700,105
20240705,142300,2656690400,29700,29650,29700,29650,489
20240705,142200,2642179800,29650,29550,29700,29550,1810
20240705,142100,2588553400,29550,29600,29600,29550,1051
20240705,142000,2557486950,29550,29600,29600,29550,102
20240705,141900,2554467800,29600,29550,29600,29550,304
20240705,141800,2545475250,29550,29550,29550,29550,503
20240705,141700,2530611600,29550,29450,29550,29450,710
20240705,141600,2509665600,29500,29500,29500,29450,384
20240705,141500,2498345100,29500,29550,29600,29500,896
20240705,141400,2471872050,29550,29550,29550,29500,733
20240705,141300,2450236900,29550,29500,29550,29500,117
20240705,141200,2446782300,29500,29450,29500,29450,449
20240705,141100,2433546800,29450,29450,29450,29450,203
20240705,141000,2427568450,29450,29350,29450,29350,122
20240705,140900,2423977600,29400,29400,29400,29350,166
20240705,140800,2419098750,29350,29400,29400,29350,502
20240705,140700,2404353700,29350,29400,29450,29350,724
20240705,140600,2383078950,29400,29350,29450,29350,430
20240705,140500,2370429750,29400,29500,29500,29400,432
20240705,140400,2357708100,29600,29400,29600,29350,758
20240705,140300,2335363700,29450,29400,29450,29350,354
20240705,140200,2324948650,29450,29500,29500,29450,87
20240705,140100,2322382250,29500,29450,29500,29450,221
20240705,140000,2315871500,29500,29450,29500,29450,135
20240705,135900,2311891000,29450,29500,29500,29450,125
20240705,135800,2308207750,29500,29500,29550,29500,353
20240705,135700,2297791700,29550,29550,29550,29550,94
20240705,135600,2295014000,29550,29500,29550,29500,107
20240705,135500,2291852200,29500,29450,29500,29450,373
20240705,135400,2280849000,29500,29450,29500,29450,191
20240705,135300,2275218600,29500,29500,29500,29450,205
20240705,135200,2269172100,29500,29500,29500,29500,510
20240705,135100,2254127100,29500,29500,29500,29500,99
20240705,135000,2251206600,29500,29500,29500,29500,152
20240705,134900,2246722600,29450,29300,29450,29300,289
20240705,134800,2238223750,29250,29400,29400,29250,401
20240705,134700,2226456750,29450,29450,29500,29350,511
20240705,134600,2211428550,29500,29450,29500,29450,93
20240705,134500,2208687800,29500,29500,29500,29450,509
20240705,134400,2193681300,29450,29500,29500,29450,158
20240705,134300,2189025400,29500,29500,29500,29500,133
20240705,134200,2185101900,29500,29500,29500,29450,122
20240705,134100,2181508350,29500,29500,29500,29500,83
20240705,134000,2179059850,29500,29450,29500,29450,156
20240705,133900,2174460500,29450,29500,29500,29450,279
20240705,133800,2166241100,29450,29500,29500,29450,179
20240705,133700,2160963650,29500,29450,29550,29450,1042
20240705,133600,2130254100,29400,29450,29450,29400,263
20240705,133500,2122509200,29400,29350,29450,29350,460
20240705,133400,2108981200,29400,29350,29400,29350,45
20240705,133300,2107658600,29400,29350,29400,29300,116
20240705,133200,2104249850,29400,29400,29400,29400,45
20240705,133100,2102926850,29400,29400,29400,29400,44
20240705,133000,2101633250,29350,29350,29350,29300,71
20240705,132900,2099550400,29350,29350,29350,29350,45
20240705,132800,2098229650,29350,29300,29350,29300,46
20240705,132700,2096879600,29350,29350,29350,29350,44
20240705,132600,2095588200,29350,29350,29350,29350,46
20240705,132500,2094238100,29350,29300,29350,29300,51
20240705,132400,2092741550,29400,29350,29400,29350,91
20240705,132300,2090068450,29350,29350,29350,29350,0
20240705,132200,2090068450,29350,29350,29350,29350,67
20240705,132100,2088102000,29350,29300,29350,29300,135
20240705,132000,2084139800,29350,29350,29350,29350,0
20240705,131900,2084139800,29350,29350,29350,29350,0
20240705,131800,2084139800,29350,29350,29350,29350,0
20240705,131700,2084139800,29350,29350,29350,29350,0
20240705,131600,2084139800,29350,29350,29350,29350,472
20240705,131500,2070286600,29400,29400,29400,29400,5
20240705,131400,2070139600,29350,29350,29350,29350,77
20240705,131300,2067879650,29350,29300,29350,29300,307
20240705,131200,2058869550,29350,29350,29350,29350,0
20240705,131100,2058869550,29350,29350,29350,29350,0
20240705,131000,2058869550,29350,29350,29350,29350,0
20240705,130900,2058869550,29350,29350,29350,29300,133
20240705,130800,2054966800,29350,29350,29350,29350,60
20240705,130700,2053205800,29300,29300,29300,29300,0
20240705,130600,2053205800,29300,29300,29300,29300,5
20240705,130500,2053059300,29300,29300,29300,29300,0
20240705,130400,2053059300,29300,29300,29300,29300,386
20240705,130300,2041749500,29350,29350,29350,29350,0
20240705,130200,2041749500,29350,29350,29350,29350,0
20240705,130100,2041749500,29350,29350,29350,29350,0
20240705,130000,2041749500,29350,29350,29350,29350,365
20240705,125900,2031036750,29350,29350,29350,29350,0
20240705,125800,2031036750,29350,29350,29350,29350,0
20240705,125700,2031036750,29350,29350,29350,29350,70
20240705,125600,2028982250,29350,29400,29400,29350,78
20240705,125500,2026692900,29350,29350,29350,29350,0
20240705,125400,2026692900,29350,29300,29350,29300,10
20240705,125300,2026399650,29300,29300,29300,29300,0
20240705,125200,2026399650,29300,29300,29300,29300,40
20240705,125100,2025227650,29300,29300,29300,29300,30
20240705,125000,2024348650,29300,29300,29300,29300,0
20240705,124900,2024348650,29300,29300,29300,29300,78
20240705,124800,2022063250,29300,29300,29300,29300,0
20240705,124700,2022063250,29300,29300,29300,29300,0
20240705,124600,2022063250,29300,29350,29350,29300,28
20240705,124500,2021242700,29350,29350,29350,29350,58
20240705,124400,2019540400,29300,29300,29300,29300,60
20240705,124300,2017782400,29350,29300,29350,29300,2
20240705,124200,2017723750,29300,29300,29300,29300,3
20240705,124100,2017635850,29300,29300,29300,29300,0
20240705,124000,2017635850,29300,29350,29350,29300,10
20240705,123900,2017342600,29300,29300,29300,29300,20
20240705,123800,2016756600,29350,29350,29350,29350,77
20240705,123700,2014496650,29350,29350,29350,29350,281
20240705,123600,2006249300,29350,29350,29350,29350,5
20240705,123500,2006102550,29350,29350,29350,29350,2
20240705,123400,2006043850,29350,29350,29350,29350,130
20240705,123300,2002228350,29350,29350,29350,29350,2
20240705,123200,2002169650,29400,29400,29400,29400,3
20240705,123100,2002081450,29350,29350,29350,29350,44
20240705,123000,2000790050,29350,29350,29350,29350,50
20240705,122900,1999322550,29400,29400,29400,29400,5
20240705,122800,1999175550,29350,29350,29350,29350,0
20240705,122700,1999175550,29350,29350,29350,29350,10
20240705,122600,1998882050,29350,29350,29350,29350,0
20240705,122500,1998882050,29350,29350,29350,29350,697
20240705,122400,1978425100,29350,29350,29350,29350,0
20240705,122300,1978425100,29350,29400,29400,29350,57
20240705,122200,1976749350,29400,29450,29450,29400,2
20240705,122100,1976690500,29400,29400,29400,29400,10
20240705,122000,1976396500,29350,29350,29350,29350,0
20240705,121900,1976396500,29350,29350,29350,29350,0
20240705,121800,1976396500,29350,29350,29400,29350,35
20240705,121700,1975368450,29350,29350,29350,29350,7
20240705,121600,1975163000,29350,29350,29450,29350,202
20240705,121500,1969233200,29450,29450,29450,29450,7
20240705,121400,1969027050,29450,29500,29500,29450,266
20240705,121300,1961190750,29500,29500,29500,29500,0
20240705,121200,1961190750,29500,29500,29500,29500,50
20240705,121100,1959715750,29500,29500,29500,29500,100
20240705,121000,1956765750,29500,29500,29500,29500,11
20240705,120900,1956441250,29500,29450,29500,29450,101
20240705,120800,1953466750,29450,29500,29500,29450,72
20240705,120700,1951346250,29450,29450,29450,29450,2
20240705,120600,1951287350,29450,29450,29450,29450,3
20240705,120500,1951199000,29450,29450,29450,29450,4
20240705,120400,1951081200,29500,29450,29500,29450,38
20240705,120300,1949960450,29450,29450,29450,29450,359
20240705,120200,1939387900,29450,29250,29450,29250,3170
20240705,120100,1846263550,29200,29200,29200,29200,27
20240705,120000,1845475150,29150,29150,29150,29150,0
20240705,115900,1845475150,29150,29150,29150,29150,0
20240705,115800,1845475150,29150,29150,29150,29150,0
20240705,115700,1845475150,29150,29150,29150,29150,4
20240705,115600,1845358550,29200,29200,29200,29200,0
20240705,115500,1845358550,29200,29200,29200,29200,0
20240705,115400,1845358550,29200,29200,29200,29200,0
20240705,115300,1845358550,29200,29150,29200,29150,337
20240705,115200,1835533950,29200,29200,29200,29200,1
20240705,115100,1835504750,29200,29200,29200,29200,0
20240705,115000,1835504750,29200,29200,29200,29200,0
20240705,114900,1835504750,29200,29200,29200,29200,0
20240705,114800,1835504750,29200,29200,29200,29200,0
20240705,114700,1835504750,29200,29150,29200,29150,947
20240705,114600,1807899550,29150,29200,29200,29150,119
20240705,114500,1804430500,29200,29150,29200,29150,197
20240705,114400,1798682250,29150,29150,29150,29150,1364
20240705,114300,1758921650,29150,29100,29150,29100,1500
20240705,114200,1715196700,29050,29050,29050,29050,15
20240705,114100,1714760950,29050,29050,29050,29050,7
20240705,114000,1714557600,29050,29050,29050,29050,0
20240705,113900,1714557600,29050,29050,29050,29050,0
20240705,113800,1714557600,29050,29050,29050,29050,22
20240705,113700,1713918500,29050,29050,29050,29050,0
20240705,113600,1713918500,29050,29050,29050,29050,235
20240705,113500,1707091750,29050,29050,29050,29050,1
20240705,113400,1707062700,29050,29050,29050,29050,0
20240705,113300,1707062700,29050,29050,29050,29050,0
20240705,113200,1707062700,29050,29000,29050,29000,294
20240705,113100,1698535600,29050,29050,29050,29050,1
20240705,113000,1698506550,29000,29000,29000,29000,0
20240705,112900,1698506550,29000,29000,29000,29000,39
20240705,112800,1697375550,29000,29000,29000,29000,0
20240705,112700,1697375550,29000,29000,29100,29000,702
20240705,112600,1676967550,29000,28950,29000,28950,733
20240705,112500,1655710750,29000,29000,29000,29000,16
20240705,112400,1655246750,29000,29000,29000,29000,0
20240705,112300,1655246750,29000,29000,29000,29000,0
20240705,112200,1655246750,29000,29000,29000,29000,13
20240705,112100,1654869750,29000,29000,29000,29000,35
20240705,112000,1653854750,29000,29000,29000,29000,2
20240705,111900,1653796750,29000,29000,29000,29000,1
20240705,111800,1653767750,28950,28900,28950,28900,6
20240705,111700,1653594100,28900,28950,28950,28900,1100
20240705,111600,1621802150,29000,29000,29000,29000,132
20240705,111500,1617974150,29100,29050,29100,29000,545
20240705,111400,1602166500,29050,29100,29150,28950,1617
20240705,111300,1555269650,29100,29150,29150,29100,10
20240705,111200,1554978400,29150,29150,29150,29150,16
20240705,111100,1554512000,29200,29200,29200,29200,0
20240705,111000,1554512000,29200,29200,29200,29200,6
20240705,110900,1554336800,29200,29150,29200,29150,101
20240705,110800,1551392600,29200,29100,29200,29100,92
20240705,110700,1548710800,29150,29100,29150,29050,502
20240705,110600,1534113100,29100,29100,29150,29050,63
20240705,110500,1532279900,29150,29100,29150,29100,12
20240705,110400,1531930600,29100,29150,29150,29100,45
20240705,110300,1530620600,29150,29150,29150,29150,0
20240705,110200,1530620600,29150,29150,29150,29150,0
20240705,110100,1530620600,29150,29150,29150,29150,1
20240705,110000,1530591450,29200,29250,29250,29200,13
20240705,105900,1530211250,29250,29250,29250,29250,3
20240705,105800,1530123500,29200,29200,29200,29200,80
20240705,105700,1527787500,29250,29250,29250,29250,1
20240705,105600,1527758250,29250,29150,29250,29100,200
20240705,105500,1521916000,29150,29200,29300,29150,85
20240705,105400,1519434350,29250,29150,29250,29150,204
20240705,105300,1513471000,29150,29200,29250,29150,148
20240705,105200,1509152100,29200,29250,29250,29200,25
20240705,105100,1508422050,29200,29150,29200,29150,179
20240705,105000,1503195300,29100,29150,29200,29100,421
20240705,104900,1490932950,29200,29200,29200,29200,2
20240705,104800,1490874550,29250,29250,29250,29250,1
20240705,104700,1490845300,29300,29250,29300,29150,407
20240705,104600,1478959600,29350,29350,29350,29350,0
20240705,104500,1478959600,29350,29300,29350,29200,247
20240705,104400,1471722550,29250,29300,29350,29200,744
20240705,104300,1449943050,29300,29350,29350,29300,609
20240705,104200,1432072500,29300,29200,29300,29200,846
20240705,104100,1407292650,29200,29100,29250,29100,137
20240705,104000,1403302400,29050,29100,29200,29050,500
20240705,103900,1388743800,29250,29150,29250,29050,422
20240705,103800,1376462350,29150,29150,29150,29150,130
20240705,103700,1372672850,29250,29250,29250,29250,0
20240705,103600,1372672850,29250,29200,29250,29200,41
20240705,103500,1371475600,29250,29100,29250,29100,125
20240705,103400,1367834200,29100,29200,29250,29100,486
20240705,103300,1353657750,29250,29050,29250,29050,346
20240705,103200,1343566700,29150,29150,29150,29150,10
20240705,103100,1343275200,29200,29250,29250,29150,3
20240705,103000,1343187600,29150,29100,29150,29100,157
20240705,102900,1338613950,29150,29250,29250,29150,3
20240705,102800,1338526400,29250,29100,29250,29100,279
20240705,102700,1330395200,29150,29300,29300,29150,1115
20240705,102600,1297872100,29200,29250,29250,29200,175
20240705,102500,1292757200,29200,29200,29200,29200,0
20240705,102400,1292757200,29200,29300,29300,29200,150
20240705,102300,1288367200,29300,29250,29300,29150,1618
20240705,102200,1241171400,29350,29300,29350,29250,395
20240705,102100,1229596850,29300,29100,29300,29100,757
20240705,102000,1207497900,29050,29050,29050,29050,0
20240705,101900,1207497900,29050,29000,29050,29000,102
20240705,101800,1204538350,28900,28950,28950,28900,651
20240705,101700,1185702150,28950,28950,28950,28950,501
20240705,101600,1171198200,28950,29000,29000,28950,206
20240705,101500,1165229300,29000,29050,29050,29000,28
20240705,101400,1164417250,29100,29050,29100,29000,161
20240705,101300,1159735600,29000,29000,29000,29000,50
20240705,101200,1158285600,29100,29100,29100,29100,0
20240705,101100,1158285600,29100,29100,29100,29100,0
20240705,101000,1158285600,29100,29100,29100,29100,0
20240705,100900,1158285600,29100,29000,29100,29000,50
20240705,100800,1156833600,29000,29000,29000,29000,100
20240705,100700,1153933600,29000,29000,29000,29000,0
20240705,100600,1153933600,29000,29000,29000,29000,44
20240705,100500,1152657600,29000,29000,29000,29000,30
20240705,100400,1151787600,29100,29000,29100,29000,45
20240705,100300,1150482400,29000,29100,29100,29000,529
20240705,100200,1135130100,29150,29150,29150,29150,1
20240705,100100,1135100950,29100,29100,29100,29100,15
20240705,100000,1134664450,29100,29100,29100,29100,13
20240705,095900,1134286150,29100,29100,29100,29100,33
20240705,095800,1133325850,29150,29150,29150,29150,0
20240705,095700,1133325850,29150,29150,29150,29150,0
20240705,095600,1133325850,29150,29100,29150,29100,13
20240705,095500,1132947500,29100,29100,29100,29100,0
20240705,095400,1132947500,29100,29100,29100,29100,131
20240705,095300,1129135400,29150,29150,29150,29150,1
20240705,095200,1129106250,29150,29100,29150,29100,11
20240705,095100,1128786100,29150,29150,29150,29150,0
20240705,095000,1128786100,29150,29150,29150,29150,0
20240705,094900,1128786100,29150,29150,29150,29150,14
20240705,094800,1128378000,29150,29150,29150,29150,0
20240705,094700,1128378000,29150,29200,29200,29150,76
20240705,094600,1126162550,29200,29150,29200,29150,606
20240705,094500,1108491750,29150,29150,29150,29150,13
20240705,094400,1108112800,29200,29150,29200,29150,21
20240705,094300,1107499850,29150,29200,29200,29150,355
20240705,094200,1097151250,29200,29200,29200,29200,9
20240705,094100,1096888450,29250,29250,29250,29250,10
20240705,094000,1096595950,29150,29250,29250,29150,759
20240705,093900,1074403700,29300,29300,29300,29300,7
20240705,093800,1074198600,29250,29150,29250,29150,500
20240705,093700,1059593650,29200,29000,29200,29000,28
20240705,093600,1058780600,29000,29050,29050,29000,71
20240705,093500,1056718300,29050,29050,29050,29050,0
20240705,093400,1056718300,29050,28900,29050,28900,444
20240705,093300,1043857050,28900,28850,28900,28800,215
20240705,093200,1037655100,28850,28900,28900,28850,143
20240705,093100,1033529000,28900,28900,28900,28900,186
20240705,093000,1028153600,28950,28950,28950,28950,4
20240705,092900,1028037800,28950,29000,29050,28950,587
20240705,092800,1011031700,29000,29000,29000,29000,107
20240705,092700,1007928700,29000,29000,29000,29000,42
20240705,092600,1006710700,29000,29050,29100,29000,348
20240705,092500,996596100,29050,29100,29100,29050,35
20240705,092400,995578950,29050,28900,29050,28900,1293
20240705,092300,958100350,28900,28950,28950,28850,396
20240705,092200,946665550,28950,28900,29100,28900,379
20240705,092100,935692950,28900,29000,29000,28850,1365
20240705,092000,896191750,28950,29050,29050,28950,513
20240705,091900,881325800,29050,29050,29050,29000,45
20240705,091800,880018800,29050,29050,29050,29050,35
20240705,091700,879002050,29000,29000,29000,28950,838
20240705,091600,854707200,29050,29050,29050,29050,157
20240705,091500,850146350,29050,29200,29200,29050,1201
20240705,091400,815183900,29200,29150,29200,29150,108
20240705,091300,812035650,29100,29050,29100,29000,556
20240705,091200,795869750,29000,29050,29050,29000,130
20240705,091100,792099200,29000,29200,29200,29000,5515
20240705,091000,631852200,29200,29400,29400,29200,354
20240705,090900,621470500,29450,29400,29450,29400,862
20240705,090800,596127650,29400,29150,29400,29150,1569
20240705,090700,550138600,29200,29000,29200,29000,252
20240705,090600,542811300,29000,29050,29050,29000,1357
20240705,090500,503405800,29050,29200,29200,28900,6836
20240705,090400,304569650,29200,29300,29300,29200,343
20240705,090300,294525600,29350,29500,29600,29350,1070
20240705,090200,262994300,29600,29650,29800,29600,3221
20240705,090100,167336300,29600,29550,29600,29400,2749
20240705,090000,86263950,29500,29650,29650,29500,2518