KissMeData/267270/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,210800,12699733500,54100,54100,54100,54100,5973
20240705,210700,12699733500,54100,54100,54100,54100,0
20240705,210600,12699733500,54100,54100,54100,54100,0
20240705,210500,12699733500,54100,54100,54100,54100,0
20240705,210400,12699733500,54100,54100,54100,54100,0
20240705,210300,12699733500,54100,54100,54100,54100,0
20240705,210200,12699733500,54100,54100,54100,54100,0
20240705,210100,12699733500,54100,54100,54100,54100,0
20240705,210000,12699733500,54100,54100,54100,54100,0
20240705,205900,12699733500,54100,54100,54100,54100,0
20240705,205800,12699733500,54100,54100,54100,54100,0
20240705,205700,12699733500,54100,54100,54100,54100,0
20240705,205600,12699733500,54100,54100,54100,54100,0
20240705,205500,12699733500,54100,54100,54100,54100,0
20240705,205400,12699733500,54100,54100,54100,54100,0
20240705,205300,12699733500,54100,54100,54100,54100,0
20240705,205200,12699733500,54100,54100,54100,54100,0
20240705,205100,12699733500,54100,54100,54100,54100,0
20240705,205000,12699733500,54100,54100,54100,54100,0
20240705,204900,12699733500,54100,54100,54100,54100,0
20240705,204800,12699733500,54100,54100,54100,54100,0
20240705,204700,12699733500,54100,54100,54100,54100,0
20240705,204600,12699733500,54100,54100,54100,54100,0
20240705,204500,12699733500,54100,54100,54100,54100,0
20240705,204400,12699733500,54100,54100,54100,54100,0
20240705,204300,12699733500,54100,54100,54100,54100,0
20240705,204200,12699733500,54100,54100,54100,54100,0
20240705,204100,12699733500,54100,54100,54100,54100,0
20240705,204000,12699733500,54100,54100,54100,54100,0
20240705,203900,12699733500,54100,54100,54100,54100,0
20240705,203800,12699733500,54100,54100,54100,54100,5973
20240705,203700,12699733500,54100,54100,54100,54100,0
20240705,203600,12699733500,54100,54100,54100,54100,0
20240705,203500,12699733500,54100,54100,54100,54100,0
20240705,203400,12699733500,54100,54100,54100,54100,0
20240705,203300,12699733500,54100,54100,54100,54100,0
20240705,203200,12699733500,54100,54100,54100,54100,0
20240705,203100,12699733500,54100,54100,54100,54100,0
20240705,203000,12699733500,54100,54100,54100,54100,0
20240705,202900,12699733500,54100,54100,54100,54100,0
20240705,202800,12699733500,54100,54100,54100,54100,0
20240705,202700,12699733500,54100,54100,54100,54100,0
20240705,202600,12699733500,54100,54100,54100,54100,0
20240705,202500,12699733500,54100,54100,54100,54100,0
20240705,202400,12699733500,54100,54100,54100,54100,0
20240705,202300,12699733500,54100,54100,54100,54100,0
20240705,202200,12699733500,54100,54100,54100,54100,0
20240705,202100,12699733500,54100,54100,54100,54100,0
20240705,202000,12699733500,54100,54100,54100,54100,0
20240705,201900,12699733500,54100,54100,54100,54100,0
20240705,201800,12699733500,54100,54100,54100,54100,0
20240705,201700,12699733500,54100,54100,54100,54100,0
20240705,201600,12699733500,54100,54100,54100,54100,0
20240705,201500,12699733500,54100,54100,54100,54100,0
20240705,201400,12699733500,54100,54100,54100,54100,0
20240705,201300,12699733500,54100,54100,54100,54100,0
20240705,201200,12699733500,54100,54100,54100,54100,0
20240705,201100,12699733500,54100,54100,54100,54100,0
20240705,201000,12699733500,54100,54100,54100,54100,0
20240705,200900,12699733500,54100,54100,54100,54100,0
20240705,200800,12699733500,54100,54100,54100,54100,5973
20240705,200700,12699733500,54100,54100,54100,54100,0
20240705,200600,12699733500,54100,54100,54100,54100,0
20240705,200500,12699733500,54100,54100,54100,54100,0
20240705,200400,12699733500,54100,54100,54100,54100,0
20240705,200300,12699733500,54100,54100,54100,54100,0
20240705,200200,12699733500,54100,54100,54100,54100,0
20240705,200100,12699733500,54100,54100,54100,54100,0
20240705,200000,12699733500,54100,54100,54100,54100,0
20240705,195900,12699733500,54100,54100,54100,54100,0
20240705,195800,12699733500,54100,54100,54100,54100,0
20240705,195700,12699733500,54100,54100,54100,54100,0
20240705,195600,12699733500,54100,54100,54100,54100,0
20240705,195500,12699733500,54100,54100,54100,54100,0
20240705,195400,12699733500,54100,54100,54100,54100,0
20240705,195300,12699733500,54100,54100,54100,54100,0
20240705,195200,12699733500,54100,54100,54100,54100,0
20240705,195100,12699733500,54100,54100,54100,54100,0
20240705,195000,12699733500,54100,54100,54100,54100,0
20240705,194900,12699733500,54100,54100,54100,54100,0
20240705,194800,12699733500,54100,54100,54100,54100,0
20240705,194700,12699733500,54100,54100,54100,54100,0
20240705,194600,12699733500,54100,54100,54100,54100,0
20240705,194500,12699733500,54100,54100,54100,54100,0
20240705,194400,12699733500,54100,54100,54100,54100,0
20240705,194300,12699733500,54100,54100,54100,54100,0
20240705,194200,12699733500,54100,54100,54100,54100,0
20240705,194100,12699733500,54100,54100,54100,54100,0
20240705,194000,12699733500,54100,54100,54100,54100,0
20240705,193900,12699733500,54100,54100,54100,54100,0
20240705,193800,12699733500,54100,54100,54100,54100,5973
20240705,193700,12699733500,54100,54100,54100,54100,0
20240705,193600,12699733500,54100,54100,54100,54100,0
20240705,193500,12699733500,54100,54100,54100,54100,0
20240705,193400,12699733500,54100,54100,54100,54100,0
20240705,193300,12699733500,54100,54100,54100,54100,0
20240705,193200,12699733500,54100,54100,54100,54100,0
20240705,193100,12699733500,54100,54100,54100,54100,0
20240705,193000,12699733500,54100,54100,54100,54100,0
20240705,192900,12699733500,54100,54100,54100,54100,0
20240705,192800,12699733500,54100,54100,54100,54100,0
20240705,192700,12699733500,54100,54100,54100,54100,0
20240705,192600,12699733500,54100,54100,54100,54100,0
20240705,192500,12699733500,54100,54100,54100,54100,0
20240705,192400,12699733500,54100,54100,54100,54100,0
20240705,192300,12699733500,54100,54100,54100,54100,0
20240705,192200,12699733500,54100,54100,54100,54100,0
20240705,192100,12699733500,54100,54100,54100,54100,0
20240705,192000,12699733500,54100,54100,54100,54100,0
20240705,191900,12699733500,54100,54100,54100,54100,0
20240705,191800,12699733500,54100,54100,54100,54100,0
20240705,191700,12699733500,54100,54100,54100,54100,0
20240705,191600,12699733500,54100,54100,54100,54100,0
20240705,191500,12699733500,54100,54100,54100,54100,0
20240705,191400,12699733500,54100,54100,54100,54100,0
20240705,191300,12699733500,54100,54100,54100,54100,0
20240705,191200,12699733500,54100,54100,54100,54100,0
20240705,191100,12699733500,54100,54100,54100,54100,0
20240705,191000,12699733500,54100,54100,54100,54100,0
20240705,190900,12699733500,54100,54100,54100,54100,0
20240705,190800,12699733500,54100,54100,54100,54100,5973
20240705,190700,12699733500,54100,54100,54100,54100,0
20240705,190600,12699733500,54100,54100,54100,54100,0
20240705,190500,12699733500,54100,54100,54100,54100,0
20240705,190400,12699733500,54100,54100,54100,54100,0
20240705,190300,12699733500,54100,54100,54100,54100,0
20240705,190200,12699733500,54100,54100,54100,54100,0
20240705,190100,12699733500,54100,54100,54100,54100,0
20240705,190000,12699733500,54100,54100,54100,54100,0
20240705,185900,12699733500,54100,54100,54100,54100,0
20240705,185800,12699733500,54100,54100,54100,54100,0
20240705,185700,12699733500,54100,54100,54100,54100,0
20240705,185600,12699733500,54100,54100,54100,54100,0
20240705,185500,12699733500,54100,54100,54100,54100,0
20240705,185400,12699733500,54100,54100,54100,54100,0
20240705,185300,12699733500,54100,54100,54100,54100,0
20240705,185200,12699733500,54100,54100,54100,54100,0
20240705,185100,12699733500,54100,54100,54100,54100,0
20240705,185000,12699733500,54100,54100,54100,54100,0
20240705,184900,12699733500,54100,54100,54100,54100,0
20240705,184800,12699733500,54100,54100,54100,54100,0
20240705,184700,12699733500,54100,54100,54100,54100,0
20240705,184600,12699733500,54100,54100,54100,54100,0
20240705,184500,12699733500,54100,54100,54100,54100,0
20240705,184400,12699733500,54100,54100,54100,54100,0
20240705,184300,12699733500,54100,54100,54100,54100,0
20240705,184200,12699733500,54100,54100,54100,54100,0
20240705,184100,12699733500,54100,54100,54100,54100,0
20240705,184000,12699733500,54100,54100,54100,54100,0
20240705,183900,12699733500,54100,54100,54100,54100,0
20240705,183800,12699733500,54100,54100,54100,54100,5973
20240705,183700,12699733500,54100,54100,54100,54100,0
20240705,183600,12699733500,54100,54100,54100,54100,0
20240705,183500,12699733500,54100,54100,54100,54100,0
20240705,183400,12699733500,54100,54100,54100,54100,0
20240705,183300,12699733500,54100,54100,54100,54100,0
20240705,183200,12699733500,54100,54100,54100,54100,0
20240705,183100,12699733500,54100,54100,54100,54100,0
20240705,183000,12699733500,54100,54100,54100,54100,0
20240705,182900,12699733500,54100,54100,54100,54100,0
20240705,182800,12699733500,54100,54100,54100,54100,0
20240705,182700,12699733500,54100,54100,54100,54100,0
20240705,182600,12699733500,54100,54100,54100,54100,0
20240705,182500,12699733500,54100,54100,54100,54100,0
20240705,182400,12699733500,54100,54100,54100,54100,0
20240705,182300,12699733500,54100,54100,54100,54100,0
20240705,182200,12699733500,54100,54100,54100,54100,0
20240705,182100,12699733500,54100,54100,54100,54100,0
20240705,182000,12699733500,54100,54100,54100,54100,0
20240705,181900,12699733500,54100,54100,54100,54100,0
20240705,181800,12699733500,54100,54100,54100,54100,0
20240705,181700,12699733500,54100,54100,54100,54100,0
20240705,181600,12699733500,54100,54100,54100,54100,0
20240705,181500,12699733500,54100,54100,54100,54100,0
20240705,181400,12699733500,54100,54100,54100,54100,0
20240705,181300,12699733500,54100,54100,54100,54100,0
20240705,181200,12699733500,54100,54100,54100,54100,0
20240705,181100,12699733500,54100,54100,54100,54100,0
20240705,181000,12699733500,54100,54100,54100,54100,0
20240705,180900,12699733500,54100,54100,54100,54100,0
20240705,180800,12699733500,54100,54100,54100,54100,5973
20240705,180700,12699733500,54100,54100,54100,54100,0
20240705,180600,12699733500,54100,54100,54100,54100,0
20240705,180500,12699733500,54100,54100,54100,54100,0
20240705,180400,12699733500,54100,54100,54100,54100,0
20240705,180300,12699733500,54100,54100,54100,54100,0
20240705,180200,12699733500,54100,54100,54100,54100,0
20240705,180100,12699733500,54100,54100,54100,54100,0
20240705,180000,12699733500,54100,54100,54100,54100,0
20240705,175900,12699733500,54100,54100,54100,54100,0
20240705,175800,12699733500,54100,54100,54100,54100,0
20240705,175700,12699733500,54100,54100,54100,54100,0
20240705,175600,12699733500,54100,54100,54100,54100,0
20240705,175500,12699733500,54100,54100,54100,54100,0
20240705,175400,12699733500,54100,54100,54100,54100,0
20240705,175300,12699733500,54100,54100,54100,54100,0
20240705,175200,12699733500,54100,54100,54100,54100,0
20240705,175100,12699733500,54100,54100,54100,54100,0
20240705,175000,12699733500,54100,54100,54100,54100,0
20240705,174900,12699733500,54100,54100,54100,54100,0
20240705,174800,12699733500,54100,54100,54100,54100,0
20240705,174700,12699733500,54100,54100,54100,54100,0
20240705,174600,12699733500,54100,54100,54100,54100,0
20240705,174500,12699733500,54100,54100,54100,54100,0
20240705,174400,12699733500,54100,54100,54100,54100,0
20240705,174300,12699733500,54100,54100,54100,54100,0
20240705,174200,12699733500,54100,54100,54100,54100,0
20240705,174100,12699733500,54100,54100,54100,54100,0
20240705,174000,12699733500,54100,54100,54100,54100,0
20240705,173900,12699733500,54100,54100,54100,54100,0
20240705,173800,12699733500,54100,54100,54100,54100,5973
20240705,173700,12699733500,54100,54100,54100,54100,0
20240705,173600,12699733500,54100,54100,54100,54100,0
20240705,173500,12699733500,54100,54100,54100,54100,0
20240705,173400,12699733500,54100,54100,54100,54100,0
20240705,173300,12699733500,54100,54100,54100,54100,0
20240705,173200,12699733500,54100,54100,54100,54100,0
20240705,173100,12699733500,54100,54100,54100,54100,0
20240705,173000,12699733500,54100,54100,54100,54100,0
20240705,172900,12699733500,54100,54100,54100,54100,0
20240705,172800,12699733500,54100,54100,54100,54100,0
20240705,172700,12699733500,54100,54100,54100,54100,0
20240705,172600,12699733500,54100,54100,54100,54100,0
20240705,172500,12699733500,54100,54100,54100,54100,0
20240705,172400,12699733500,54100,54100,54100,54100,0
20240705,172300,12699733500,54100,54100,54100,54100,0
20240705,172200,12699733500,54100,54100,54100,54100,0
20240705,172100,12699733500,54100,54100,54100,54100,0
20240705,172000,12699733500,54100,54100,54100,54100,0
20240705,171900,12699733500,54100,54100,54100,54100,0
20240705,171800,12699733500,54100,54100,54100,54100,0
20240705,171700,12699733500,54100,54100,54100,54100,0
20240705,171600,12699733500,54100,54100,54100,54100,0
20240705,171500,12699733500,54100,54100,54100,54100,0
20240705,171400,12699733500,54100,54100,54100,54100,0
20240705,171300,12699733500,54100,54100,54100,54100,0
20240705,171200,12699733500,54100,54100,54100,54100,0
20240705,171100,12699733500,54100,54100,54100,54100,0
20240705,171000,12699733500,54100,54100,54100,54100,0
20240705,170900,12699733500,54100,54100,54100,54100,0
20240705,170800,12699733500,54100,54100,54100,54100,5973
20240705,170700,12699733500,54100,54100,54100,54100,0
20240705,170600,12699733500,54100,54100,54100,54100,0
20240705,170500,12699733500,54100,54100,54100,54100,0
20240705,170400,12699733500,54100,54100,54100,54100,0
20240705,170300,12699733500,54100,54100,54100,54100,0
20240705,170200,12699733500,54100,54100,54100,54100,0
20240705,170100,12699733500,54100,54100,54100,54100,0
20240705,170000,12699733500,54100,54100,54100,54100,0
20240705,165900,12699733500,54100,54100,54100,54100,0
20240705,165800,12699733500,54100,54100,54100,54100,0
20240705,165700,12699733500,54100,54100,54100,54100,0
20240705,165600,12699733500,54100,54100,54100,54100,0
20240705,165500,12699733500,54100,54100,54100,54100,0
20240705,165400,12699733500,54100,54100,54100,54100,0
20240705,165300,12699733500,54100,54100,54100,54100,0
20240705,165200,12699733500,54100,54100,54100,54100,0
20240705,165100,12699733500,54100,54100,54100,54100,0
20240705,165000,12699733500,54100,54100,54100,54100,0
20240705,164900,12699733500,54100,54100,54100,54100,0
20240705,164800,12699733500,54100,54100,54100,54100,0
20240705,164700,12699733500,54100,54100,54100,54100,0
20240705,164600,12699733500,54100,54100,54100,54100,0
20240705,164500,12699733500,54100,54100,54100,54100,0
20240705,164400,12699733500,54100,54100,54100,54100,0
20240705,164300,12699733500,54100,54100,54100,54100,0
20240705,164200,12699733500,54100,54100,54100,54100,0
20240705,164100,12699733500,54100,54100,54100,54100,0
20240705,164000,12699733500,54100,54100,54100,54100,0
20240705,163900,12699733500,54100,54100,54100,54100,0
20240705,163800,12699733500,54100,54100,54100,54100,5973
20240705,163700,12699733500,54100,54100,54100,54100,0
20240705,163600,12699733500,54100,54100,54100,54100,0
20240705,163500,12699733500,54100,54100,54100,54100,0
20240705,163400,12699733500,54100,54100,54100,54100,0
20240705,163300,12699733500,54100,54100,54100,54100,0
20240705,163200,12699733500,54100,54100,54100,54100,0
20240705,163100,12699733500,54100,54100,54100,54100,0
20240705,163000,12699733500,54100,54100,54100,54100,0
20240705,162900,12699733500,54100,54100,54100,54100,0
20240705,162800,12699733500,54100,54100,54100,54100,0
20240705,162700,12699733500,54100,54100,54100,54100,0
20240705,162600,12699733500,54100,54100,54100,54100,0
20240705,162500,12699733500,54100,54100,54100,54100,0
20240705,162400,12699733500,54100,54100,54100,54100,0
20240705,162300,12699733500,54100,54100,54100,54100,0
20240705,162200,12699733500,54100,54100,54100,54100,0
20240705,162100,12699733500,54100,54100,54100,54100,0
20240705,162000,12699733500,54100,54100,54100,54100,0
20240705,161900,12699733500,54100,54100,54100,54100,0
20240705,161800,12699733500,54100,54100,54100,54100,0
20240705,161700,12699733500,54100,54100,54100,54100,0
20240705,161600,12699733500,54100,54100,54100,54100,0
20240705,161500,12699733500,54100,54100,54100,54100,0
20240705,161400,12699733500,54100,54100,54100,54100,0
20240705,161300,12699733500,54100,54100,54100,54100,0
20240705,161200,12699733500,54100,54100,54100,54100,0
20240705,161100,12699733500,54100,54100,54100,54100,0
20240705,161000,12699733500,54100,54100,54100,54100,0
20240705,160900,12699733500,54100,54100,54100,54100,0
20240705,160800,12699733500,54100,54100,54100,54100,5973
20240705,160700,12699733500,54100,54100,54100,54100,0
20240705,160600,12699733500,54100,54100,54100,54100,0
20240705,160500,12699733500,54100,54100,54100,54100,0
20240705,160400,12699733500,54100,54100,54100,54100,0
20240705,160300,12699733500,54100,54100,54100,54100,0
20240705,160200,12699733500,54100,54100,54100,54100,0
20240705,160100,12699733500,54100,54100,54100,54100,0
20240705,160000,12699733500,54100,54100,54100,54100,0
20240705,155900,12699733500,54100,54100,54100,54100,0
20240705,155800,12699733500,54100,54100,54100,54100,0
20240705,155700,12699733500,54100,54100,54100,54100,0
20240705,155600,12699733500,54100,54100,54100,54100,0
20240705,155500,12699733500,54100,54100,54100,54100,0
20240705,155400,12699733500,54100,54100,54100,54100,0
20240705,155300,12699733500,54100,54100,54100,54100,0
20240705,155200,12699733500,54100,54100,54100,54100,0
20240705,155100,12699733500,54100,54100,54100,54100,0
20240705,155000,12699733500,54100,54100,54100,54100,0
20240705,154900,12699733500,54100,54100,54100,54100,0
20240705,154800,12699733500,54100,54100,54100,54100,0
20240705,154700,12699733500,54100,54100,54100,54100,0
20240705,154600,12699733500,54100,54100,54100,54100,0
20240705,154500,12699733500,54100,54100,54100,54100,0
20240705,154400,12699733500,54100,54100,54100,54100,0
20240705,154300,12699733500,54100,54100,54100,54100,0
20240705,154200,12699733500,54100,54100,54100,54100,0
20240705,154100,12699733500,54100,54100,54100,54100,0
20240705,154000,12699733500,54100,54100,54100,54100,0
20240705,153900,12699733500,54100,54100,54100,54100,0
20240705,153800,12699733500,54100,54100,54100,54100,5973
20240705,153700,12699733500,54100,54100,54100,54100,0
20240705,153600,12699733500,54100,54100,54100,54100,0
20240705,153500,12699733500,54100,54100,54100,54100,0
20240705,153400,12699733500,54100,54100,54100,54100,0
20240705,153300,12699733500,54100,54100,54100,54100,0
20240705,153200,12699733500,54100,54100,54100,54100,0
20240705,153100,12699733500,54100,54100,54100,54100,0
20240705,153000,12699733500,54100,54100,54100,54100,5973
20240705,152900,12376594200,53900,53900,53900,53900,0
20240705,152800,12376594200,53900,53900,53900,53900,0
20240705,152700,12376594200,53900,53900,53900,53900,0
20240705,152600,12376594200,53900,53900,53900,53900,0
20240705,152500,12376594200,53900,53900,53900,53900,0
20240705,152400,12376594200,53900,53900,53900,53900,0
20240705,152300,12376594200,53900,53900,53900,53900,0
20240705,152200,12376594200,53900,53900,53900,53900,0
20240705,152100,12376594200,53900,53900,53900,53900,0
20240705,152000,12376594200,53900,53900,53900,53900,0
20240705,151900,12376594200,53900,53900,54000,53800,621
20240705,151800,12343122400,53900,53800,53900,53800,94
20240705,151700,12338057800,53800,53900,53900,53800,574
20240705,151600,12307155700,53900,53900,53900,53800,395
20240705,151500,12285893600,53800,53700,53900,53700,1097
20240705,151400,12226841200,53700,53800,53800,53700,875
20240705,151300,12179829800,53900,53800,53900,53800,352
20240705,151200,12160884400,53800,53800,53800,53700,458
20240705,151100,12136276700,53700,53700,53900,53700,877
20240705,151000,12089165300,53800,53700,53800,53700,607
20240705,150900,12056543800,53700,53700,53800,53700,705
20240705,150800,12018674100,53700,53700,53800,53700,1364
20240705,150700,11945412600,53800,53700,53800,53700,1262
20240705,150600,11877608600,53700,53900,53900,53700,6596
20240705,150500,11522701700,54000,53900,54000,53900,3120
20240705,150400,11354522000,54000,54000,54000,53900,938
20240705,150300,11303929200,54000,54000,54000,53900,600
20240705,150200,11271575100,54000,54000,54000,53900,288
20240705,150100,11256045200,53900,54000,54100,53900,674
20240705,150000,11219676400,54000,54000,54100,54000,716
20240705,145900,11180995100,54000,54100,54100,54000,599
20240705,145800,11148606300,54100,54000,54200,54000,470
20240705,145700,11123198100,54000,54100,54100,54000,880
20240705,145600,11075642800,54100,54200,54200,54100,488
20240705,145500,11049231400,54200,54200,54300,54100,792
20240705,145400,11006338800,54200,54000,54300,54000,1063
20240705,145300,10948798300,54000,54100,54100,54000,429
20240705,145200,10925621500,54100,54100,54100,54000,584
20240705,145100,10894078000,54000,54100,54100,54000,608
20240705,145000,10861240500,54100,54100,54100,54000,615
20240705,144900,10828016200,54000,54100,54100,54000,582
20240705,144800,10796575400,54100,54100,54100,54000,624
20240705,144700,10762871000,54000,54100,54200,54000,409
20240705,144600,10740755800,54000,54000,54200,54000,458
20240705,144500,10716015000,54100,54000,54200,54000,464
20240705,144400,10690917600,54000,54100,54100,54000,1014
20240705,144300,10636139600,54000,54100,54100,54000,613
20240705,144200,10603024300,54100,54100,54100,53900,427
20240705,144100,10579998500,54100,54000,54100,53900,510
20240705,144000,10552492800,54000,53900,54000,53900,734
20240705,143900,10512910100,53900,54000,54000,53900,639
20240705,143800,10478437300,54000,54000,54000,53900,657
20240705,143700,10443011900,53900,53900,54000,53900,699
20240705,143600,10405328100,53900,53900,54000,53900,382
20240705,143500,10384730600,53900,54000,54100,53900,681
20240705,143400,10347999500,53900,54000,54000,53900,941
20240705,143300,10297254400,54000,54000,54000,53900,800
20240705,143200,10254086300,53900,54000,54100,53900,618
20240705,143100,10220726700,54000,54000,54100,53900,774
20240705,143000,10178948100,53900,53900,54000,53900,622
20240705,142900,10145397300,53900,53900,54000,53900,650
20240705,142800,10110350500,54000,54000,54000,53900,395
20240705,142700,10089042800,54000,54000,54000,53900,851
20240705,142600,10043130700,53900,54000,54000,53900,1365
20240705,142500,9969526800,54000,54000,54000,53900,526
20240705,142400,9941159900,54000,54000,54100,53900,612
20240705,142300,9908141600,54100,54100,54100,54000,323
20240705,142200,9890690000,54000,54100,54100,54000,554
20240705,142100,9860760700,54000,54100,54100,54000,650
20240705,142000,9825640000,54100,54000,54100,54000,764
20240705,141900,9784379000,54000,54000,54100,54000,2180
20240705,141800,9666655900,54000,54100,54200,54000,690
20240705,141700,9629345500,54100,54100,54200,54000,1281
20240705,141600,9560051100,54100,54100,54100,54000,540
20240705,141500,9530887600,54000,54000,54100,54000,591
20240705,141400,9498972000,54000,54100,54100,54000,1299
20240705,141300,9428768800,54000,54100,54200,54000,5058
20240705,141200,9155600700,54100,54000,54100,54000,921
20240705,141100,9105831400,54000,54000,54100,54000,1762
20240705,141000,9010667800,54000,54000,54100,54000,1179
20240705,140900,8946925100,54000,54200,54200,54000,1150
20240705,140800,8884772500,54100,54200,54200,54000,1958
20240705,140700,8778845100,54200,54300,54300,54100,798
20240705,140600,8735626800,54300,54200,54300,54100,3567
20240705,140500,8542533800,54200,54200,54300,54100,1363
20240705,140400,8468709200,54200,54400,54400,54200,3695
20240705,140300,8268291600,54300,54400,54400,54300,1040
20240705,140200,8211813300,54400,54300,54400,54300,756
20240705,140100,8170752700,54300,54400,54500,54300,347
20240705,140000,8151881200,54500,54300,54500,54300,1309
20240705,135900,8080704900,54300,54400,54400,54300,497
20240705,135800,8053695200,54400,54300,54400,54300,461
20240705,135700,8028650000,54400,54400,54500,54300,642
20240705,135600,7993752000,54400,54400,54400,54300,1073
20240705,135500,7935478900,54400,54300,54400,54300,562
20240705,135400,7904953200,54300,54400,54500,54300,408
20240705,135300,7882765100,54400,54400,54400,54300,455
20240705,135200,7858054300,54400,54500,54600,54400,728
20240705,135100,7818425600,54500,54400,54600,54400,696
20240705,135000,7780546000,54400,54500,54600,54400,1158
20240705,134900,7717440600,54400,54400,54500,54400,526
20240705,134800,7688824100,54400,54400,54500,54400,536
20240705,134700,7659664100,54400,54500,54600,54400,3525
20240705,134600,7467644700,54500,54600,54600,54500,957
20240705,134500,7415476300,54600,54500,54600,54500,661
20240705,134400,7379426700,54600,54600,54700,54500,816
20240705,134300,7334905400,54700,54800,54800,54500,3600
20240705,134200,7138331300,54800,54700,54800,54600,605
20240705,134100,7105244600,54800,54700,54800,54700,598
20240705,134000,7072527500,54800,54800,54800,54700,155
20240705,133900,7064047000,54700,54800,54800,54700,2449
20240705,133800,6930085000,54800,54700,54800,54700,224
20240705,133700,6917812700,54800,54800,54900,54700,601
20240705,133600,6884901200,54800,54900,54900,54800,466
20240705,133500,6859363100,54800,54800,54900,54800,776
20240705,133400,6816835300,54800,54900,55000,54800,1307
20240705,133300,6745097800,54900,54900,55000,54900,356
20240705,133200,6725548700,55000,54900,55000,54900,380
20240705,133100,6704683000,54900,55000,55000,54900,135
20240705,133000,6697259700,55000,55000,55100,54900,1281
20240705,132900,6626844900,55000,55000,55000,54900,404
20240705,132800,6604637200,55000,55000,55000,54900,335
20240705,132700,6586238700,55000,54900,55200,54900,1739
20240705,132600,6490360300,55000,55000,55000,54800,580
20240705,132500,6458531000,55000,54900,55000,54900,772
20240705,132400,6416139100,55000,54900,55000,54900,155
20240705,132300,6407623700,54900,54800,55000,54800,782
20240705,132200,6364720600,54800,54900,54900,54800,420
20240705,132100,6341665900,54800,54800,54900,54800,403
20240705,132000,6319577300,54800,54800,54800,54700,617
20240705,131900,6285776600,54800,54800,54800,54700,413
20240705,131800,6263180400,54800,54800,54800,54700,239
20240705,131700,6250092500,54800,54800,54800,54700,466
20240705,131600,6224569700,54700,54800,54800,54700,474
20240705,131500,6198632100,54800,54700,54800,54700,543
20240705,131400,6168911300,54700,54900,54900,54700,1114
20240705,131300,6107795500,54900,54800,54900,54700,651
20240705,131200,6072107800,54700,54800,54800,54700,1342
20240705,131100,5998612800,54800,54900,54900,54800,308
20240705,131000,5981718900,54900,54900,55000,54800,512
20240705,130900,5953628600,54900,54800,54900,54800,721
20240705,130800,5914112800,54800,54800,54900,54800,1261
20240705,130700,5845006600,54900,55100,55100,54900,4291
20240705,130600,5609162900,55100,55100,55100,55000,836
20240705,130500,5563169100,55100,55000,55100,55000,402
20240705,130400,5541054200,55000,55000,55100,55000,521
20240705,130300,5512398200,55100,55100,55100,55000,607
20240705,130200,5479005400,55100,55100,55100,55000,1829
20240705,130100,5378349400,55100,55100,55200,55100,286
20240705,130000,5362588000,55100,55200,55200,55100,370
20240705,125900,5342198900,55200,55200,55200,55100,601
20240705,125800,5309050300,55200,55300,55300,55100,2240
20240705,125700,5185419100,55300,55100,55300,55100,468
20240705,125600,5159574400,55100,55100,55100,55100,630
20240705,125500,5124861400,55100,55100,55100,55000,1195
20240705,125400,5059056100,55100,55100,55100,55100,478
20240705,125300,5032718300,55100,55200,55200,55100,3821
20240705,125200,4822151800,55200,55200,55200,55200,229
20240705,125100,4809511000,55200,55200,55300,55100,796
20240705,125000,4765581600,55200,55200,55300,55200,569
20240705,124900,4734172700,55300,55200,55300,55200,697
20240705,124800,4695692300,55200,55200,55200,55100,446
20240705,124700,4671082500,55200,55200,55300,55200,637
20240705,124600,4635918900,55200,55300,55300,55200,1632
20240705,124500,4545778700,55300,55400,55400,55300,385
20240705,124400,4524488000,55300,55300,55300,55300,692
20240705,124300,4486220400,55400,55400,55400,55400,70
20240705,124200,4482342400,55300,55300,55300,55300,662
20240705,124100,4445733800,55300,55300,55300,55300,94
20240705,124000,4440535600,55300,55300,55400,55300,501
20240705,123900,4412830200,55300,55300,55400,55300,412
20240705,123800,4390046500,55300,55300,55400,55200,1057
20240705,123700,4331594900,55300,55300,55400,55300,348
20240705,123600,4312344900,55300,55300,55400,55300,264
20240705,123500,4297745300,55400,55400,55400,55300,286
20240705,123400,4281910300,55400,55300,55400,55300,337
20240705,123300,4263259500,55400,55400,55400,55300,434
20240705,123200,4239256800,55400,55400,55500,55400,837
20240705,123100,4192877000,55400,55400,55400,55300,1600
20240705,123000,4104299700,55400,55400,55500,55400,509
20240705,122900,4076100600,55400,55400,55500,55400,422
20240705,122800,4052721200,55500,55600,55600,55400,182
20240705,122700,4042632500,55600,55500,55600,55400,1861
20240705,122600,3939308000,55500,55500,55500,55400,660
20240705,122500,3902738500,55500,55600,55700,55500,1344
20240705,122400,3828133600,55600,55600,55700,55600,664
20240705,122300,3791212500,55600,55600,55700,55600,156
20240705,122200,3782538100,55600,55500,55700,55500,635
20240705,122100,3747277300,55600,55600,55600,55500,225
20240705,122000,3734778200,55600,55500,55600,55500,524
20240705,121900,3705678400,55600,55600,55600,55500,237
20240705,121800,3692515700,55500,55600,55600,55500,326
20240705,121700,3674421200,55600,55600,55600,55500,505
20240705,121600,3646392800,55500,55600,55600,55500,262
20240705,121500,3631825800,55600,55700,55700,55600,548
20240705,121400,3601350800,55600,55700,55700,55600,218
20240705,121300,3589225600,55700,55600,55700,55600,478
20240705,121200,3562636800,55600,55600,55700,55500,988
20240705,121100,3507743000,55600,55500,55600,55500,292
20240705,121000,3491516100,55600,55600,55700,55500,1347
20240705,120900,3416633000,55600,55500,55600,55500,277
20240705,120800,3401247000,55600,55600,55700,55500,1458
20240705,120700,3320205400,55700,55700,55700,55600,1220
20240705,120600,3252371400,55700,55700,55700,55600,237
20240705,120500,3239184600,55700,55800,55800,55700,287
20240705,120400,3223197700,55800,55800,55800,55700,367
20240705,120300,3202752400,55700,55700,55700,55700,379
20240705,120200,3181642100,55800,55700,55800,55700,667
20240705,120100,3144441200,55700,55800,55800,55700,689
20240705,120000,3106057800,55700,55700,55800,55700,201
20240705,115900,3094861700,55700,55800,55800,55700,792
20240705,115800,3050746400,55700,55800,55900,55700,1517
20240705,115700,2966098600,55800,55800,55900,55800,545
20240705,115600,2935685500,55800,55900,55900,55800,471
20240705,115500,2909368700,55900,55900,56000,55800,308
20240705,115400,2892151800,55800,55800,55900,55800,756
20240705,115300,2849961900,55800,55900,55900,55800,330
20240705,115200,2831538400,55900,55900,56000,55900,450
20240705,115100,2806383100,55900,55800,55900,55800,365
20240705,115000,2785979800,55900,56100,56100,55800,6794
20240705,114900,2405687900,56000,56100,56100,56000,104
20240705,114800,2399858200,56200,56000,56200,56000,686
20240705,114700,2361387200,56000,56000,56200,56000,376
20240705,114600,2340318700,56200,56100,56200,56000,288
20240705,114500,2324149900,56100,56100,56200,56100,596
20240705,114400,2290713600,56100,56100,56200,56100,244
20240705,114300,2277024500,56200,56200,56200,56100,614
20240705,114200,2242575300,56200,56100,56200,56100,124
20240705,114100,2235617700,56100,56200,56200,56100,604
20240705,114000,2201732000,56200,56100,56200,56100,254
20240705,113900,2187469600,56100,56100,56200,56100,369
20240705,113800,2166768500,56100,56100,56200,56100,452
20240705,113700,2141397100,56200,56100,56200,56000,592
20240705,113600,2108190600,56100,56200,56200,56100,2831
20240705,113500,1949371300,56100,56100,56200,56100,444
20240705,113400,1924442600,56100,56200,56200,56100,469
20240705,113300,1898104300,56200,56400,56400,56200,120
20240705,113200,1891358900,56300,56400,56400,56100,3418
20240705,113100,1699236900,56300,56400,56400,56300,135
20240705,113000,1691635600,56300,56400,56400,56300,54
20240705,112900,1688594700,56300,56400,56400,56300,56
20240705,112800,1685441300,56400,56400,56400,56300,37
20240705,112700,1683355600,56300,56300,56400,56300,406
20240705,112600,1660496800,56400,56300,56400,56300,49
20240705,112500,1657737300,56300,56300,56400,56300,100
20240705,112400,1652107000,56300,56300,56300,56300,26
20240705,112300,1650643200,56400,56300,56500,56300,625
20240705,112200,1615415600,56300,56400,56400,56300,68
20240705,112100,1611585500,56300,56400,56400,56300,194
20240705,112000,1600648200,56400,56400,56400,56300,64
20240705,111900,1597042000,56300,56400,56400,56300,57
20240705,111800,1593829300,56400,56300,56500,56300,214
20240705,111700,1581767900,56300,56300,56400,56300,145
20240705,111600,1573604300,56300,56300,56300,56300,25
20240705,111500,1572196800,56300,56400,56400,56300,48
20240705,111400,1569492400,56300,56400,56400,56300,58
20240705,111300,1566222200,56400,56300,56400,56300,37
20240705,111200,1564137900,56500,56300,56500,56300,100
20240705,111100,1558501900,56400,56400,56400,56300,34
20240705,111000,1556585700,56400,56400,56400,56300,49
20240705,110900,1553825700,56400,56300,56400,56300,64
20240705,110800,1550220600,56400,56300,56400,56300,82
20240705,110700,1545602000,56400,56300,56400,56300,12
20240705,110600,1544925600,56300,56400,56400,56300,109
20240705,110500,1538788100,56400,56400,56400,56300,63
20240705,110400,1535240400,56400,56500,56500,56300,31
20240705,110300,1533492300,56500,56300,56500,56300,47
20240705,110200,1530841100,56400,56400,56500,56300,37
20240705,110100,1528754700,56400,56300,56500,56300,313
20240705,110000,1511126300,56200,56200,56200,56200,75
20240705,105900,1506911300,56200,56300,56300,56200,1082
20240705,105800,1446045400,56300,56300,56400,56300,619
20240705,105700,1411194200,56300,56300,56400,56300,554
20240705,105600,1380003900,56300,56200,56400,56200,920
20240705,105500,1328227300,56200,56200,56300,56200,35
20240705,105400,1326259500,56300,56300,56300,56200,1103
20240705,105300,1264164800,56300,56300,56400,56300,1201
20240705,105200,1196548400,56400,56400,56400,56300,30
20240705,105100,1194857900,56400,56400,56400,56400,44
20240705,105000,1192376300,56400,56500,56500,56400,730
20240705,104900,1151203400,56500,56500,56500,56400,67
20240705,104800,1147423300,56500,56500,56500,56500,20
20240705,104700,1146293300,56400,56500,56500,56400,53
20240705,104600,1143303900,56400,56500,56500,56400,1046
20240705,104500,1084206400,56500,56600,56600,56500,100
20240705,104400,1078554700,56500,56600,56600,56500,30
20240705,104300,1076858900,56600,56600,56600,56600,26
20240705,104200,1075387300,56600,56500,56600,56500,632
20240705,104100,1039651100,56500,56500,56500,56400,35
20240705,104000,1037675100,56500,56600,56600,56500,16
20240705,103900,1036770600,56600,56600,56600,56400,111
20240705,103800,1030508000,56400,56600,56600,56400,25
20240705,103700,1029095800,56700,56700,56700,56700,14
20240705,103600,1028302000,56700,56600,56700,56400,330
20240705,103500,1009677000,56600,56500,56600,56500,56
20240705,103400,1006510900,56500,56700,56700,56500,17
20240705,103300,1005548000,56700,56600,56700,56400,33
20240705,103200,1003682900,56600,56600,56600,56600,8
20240705,103100,1003230100,56600,56500,56600,56500,37
20240705,103000,1001138700,56500,56500,56600,56500,89
20240705,102900,996108400,56600,56600,56600,56500,43
20240705,102800,993677700,56600,56500,56600,56500,17
20240705,102700,992717100,56600,56400,56600,56400,24
20240705,102600,991358900,56600,56600,56600,56600,19
20240705,102500,990283500,56600,56600,56600,56400,143
20240705,102400,982192700,56600,56700,56700,56400,67
20240705,102300,978407500,56700,56400,56700,56400,50
20240705,102200,975583400,56400,56600,56600,56400,162
20240705,102100,966430600,56500,56500,56500,56500,60
20240705,102000,963040600,56600,56500,56700,56500,157
20240705,101900,954152100,56700,56600,56700,56600,32
20240705,101800,952338300,56600,56600,56600,56600,8
20240705,101700,951885500,56600,56600,56600,56500,37
20240705,101600,949792800,56600,56500,56600,56500,38
20240705,101500,947643000,56500,56500,56600,56500,127
20240705,101400,940467400,56500,56600,56600,56500,25
20240705,101300,939053900,56600,56600,56600,56500,25
20240705,101200,937639400,56600,56500,56600,56500,25
20240705,101100,936226200,56600,56600,56600,56500,20
20240705,101000,935095000,56500,56500,56500,56500,217
20240705,100900,922834500,56700,56700,56700,56500,33
20240705,100800,920966400,56700,56700,56700,56700,19
20240705,100700,919889100,56700,56700,56700,56700,19
20240705,100600,918811800,56500,56600,56700,56500,162
20240705,100500,909646900,56600,56600,56600,56600,30
20240705,100400,907948900,56600,56500,56600,56500,53
20240705,100300,904954100,56500,56600,56600,56500,31
20240705,100200,903201000,56500,56500,56500,56500,68
20240705,100100,899359000,56500,56500,56500,56500,26
20240705,100000,897890000,56500,56500,56500,56400,15
20240705,095900,897042600,56500,56400,56500,56400,92
20240705,095800,891851300,56400,56400,56400,56400,213
20240705,095700,879838100,56400,56400,56500,56400,44
20240705,095600,877356000,56400,56500,56500,56400,164
20240705,095500,868092300,56500,56500,56500,56500,50
20240705,095400,865267300,56500,56700,56700,56500,267
20240705,095300,850135100,56700,56600,56700,56600,210
20240705,095200,838248400,56700,56600,56700,56600,22
20240705,095100,837001700,56600,56700,56700,56600,63
20240705,095000,833435300,56600,56600,56600,56600,86
20240705,094900,828567700,56700,56700,56700,56700,18
20240705,094800,827547100,56700,56700,56700,56700,19
20240705,094700,826469800,56700,56700,56700,56600,52
20240705,094600,823526000,56700,56700,56700,56600,241
20240705,094500,809863300,56700,56500,56700,56500,49
20240705,094400,807091200,56500,56600,56600,56500,57
20240705,094300,803867100,56600,56500,56600,56500,423
20240705,094200,779927500,56500,56500,56500,56400,136
20240705,094100,772248800,56500,56500,56500,56400,158
20240705,094000,763323100,56500,56400,56600,56400,208
20240705,093900,751575800,56400,56500,56500,56400,90
20240705,093800,746498800,56600,56400,56600,56300,494
20240705,093700,718640300,56400,56500,56500,56400,181
20240705,093600,708429800,56500,56500,56600,56500,282
20240705,093500,692495900,56500,56500,56500,56400,159
20240705,093400,683517400,56500,56400,56500,56400,319
20240705,093300,665505800,56400,56400,56500,56400,114
20240705,093200,659075500,56400,56300,56400,56300,309
20240705,093100,641652900,56400,56400,56500,56400,545
20240705,093000,610904100,56400,56200,56400,56200,179
20240705,092900,600836600,56200,56200,56200,56200,226
20240705,092800,588135400,56200,56200,56300,56200,928
20240705,092700,535981600,56200,56300,56400,56200,537
20240705,092600,505759600,56300,56200,56300,56200,219
20240705,092500,493443800,56200,56200,56200,56200,224
20240705,092400,480855000,56300,56200,56300,56200,167
20240705,092300,471468600,56200,56200,56300,56100,904
20240705,092200,420678000,56200,56300,56300,56200,863
20240705,092100,372158500,56300,56400,56400,56300,194
20240705,092000,361236000,56300,56400,56400,56300,830
20240705,091900,314506900,56300,56400,56400,56300,134
20240705,091800,306961600,56400,56400,56500,56400,280
20240705,091700,291167300,56400,56400,56400,56400,339
20240705,091600,272047700,56400,56400,56400,56400,271
20240705,091500,256763300,56500,56400,56500,56400,180
20240705,091400,246609900,56400,56400,56400,56400,158
20240705,091300,237698700,56400,56500,56500,56400,311
20240705,091200,220155700,56500,56600,56700,56500,1094
20240705,091100,158325300,56600,56500,56600,56500,130
20240705,091000,150977300,56500,56500,56500,56500,75
20240705,090900,146739800,56600,56600,56600,56500,298
20240705,090800,129899800,56500,56600,56600,56500,117
20240705,090700,123282500,56600,56600,56600,56500,369
20240705,090600,102397600,56700,56600,56700,56500,154
20240705,090500,93681200,56600,56600,56700,56600,221
20240705,090400,81172500,56600,56600,56600,56500,164
20240705,090300,71903100,56600,56500,56600,56500,32
20240705,090200,70094100,56800,56800,56800,56500,702
20240705,090100,30324400,56700,56800,56800,56700,181
20240705,090000,20050600,56800,56800,56800,56800,352