KissMeData/267260/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,210800,114173753500,318500,318500,318500,318500,10088
20240703,210700,114173753500,318500,318500,318500,318500,0
20240703,210600,114173753500,318500,318500,318500,318500,0
20240703,210500,114173753500,318500,318500,318500,318500,0
20240703,210400,114173753500,318500,318500,318500,318500,0
20240703,210300,114173753500,318500,318500,318500,318500,0
20240703,210200,114173753500,318500,318500,318500,318500,0
20240703,210100,114173753500,318500,318500,318500,318500,0
20240703,210000,114173753500,318500,318500,318500,318500,0
20240703,205900,114173753500,318500,318500,318500,318500,0
20240703,205800,114173753500,318500,318500,318500,318500,0
20240703,205700,114173753500,318500,318500,318500,318500,0
20240703,205600,114173753500,318500,318500,318500,318500,0
20240703,205500,114173753500,318500,318500,318500,318500,0
20240703,205400,114173753500,318500,318500,318500,318500,0
20240703,205300,114173753500,318500,318500,318500,318500,0
20240703,205200,114173753500,318500,318500,318500,318500,0
20240703,205100,114173753500,318500,318500,318500,318500,0
20240703,205000,114173753500,318500,318500,318500,318500,0
20240703,204900,114173753500,318500,318500,318500,318500,0
20240703,204800,114173753500,318500,318500,318500,318500,0
20240703,204700,114173753500,318500,318500,318500,318500,0
20240703,204600,114173753500,318500,318500,318500,318500,0
20240703,204500,114173753500,318500,318500,318500,318500,0
20240703,204400,114173753500,318500,318500,318500,318500,0
20240703,204300,114173753500,318500,318500,318500,318500,0
20240703,204200,114173753500,318500,318500,318500,318500,0
20240703,204100,114173753500,318500,318500,318500,318500,0
20240703,204000,114173753500,318500,318500,318500,318500,0
20240703,203900,114173753500,318500,318500,318500,318500,0
20240703,203800,114173753500,318500,318500,318500,318500,10088
20240703,203700,114173753500,318500,318500,318500,318500,0
20240703,203600,114173753500,318500,318500,318500,318500,0
20240703,203500,114173753500,318500,318500,318500,318500,0
20240703,203400,114173753500,318500,318500,318500,318500,0
20240703,203300,114173753500,318500,318500,318500,318500,0
20240703,203200,114173753500,318500,318500,318500,318500,0
20240703,203100,114173753500,318500,318500,318500,318500,0
20240703,203000,114173753500,318500,318500,318500,318500,0
20240703,202900,114173753500,318500,318500,318500,318500,0
20240703,202800,114173753500,318500,318500,318500,318500,0
20240703,202700,114173753500,318500,318500,318500,318500,0
20240703,202600,114173753500,318500,318500,318500,318500,0
20240703,202500,114173753500,318500,318500,318500,318500,0
20240703,202400,114173753500,318500,318500,318500,318500,0
20240703,202300,114173753500,318500,318500,318500,318500,0
20240703,202200,114173753500,318500,318500,318500,318500,0
20240703,202100,114173753500,318500,318500,318500,318500,0
20240703,202000,114173753500,318500,318500,318500,318500,0
20240703,201900,114173753500,318500,318500,318500,318500,0
20240703,201800,114173753500,318500,318500,318500,318500,0
20240703,201700,114173753500,318500,318500,318500,318500,0
20240703,201600,114173753500,318500,318500,318500,318500,0
20240703,201500,114173753500,318500,318500,318500,318500,0
20240703,201400,114173753500,318500,318500,318500,318500,0
20240703,201300,114173753500,318500,318500,318500,318500,0
20240703,201200,114173753500,318500,318500,318500,318500,0
20240703,201100,114173753500,318500,318500,318500,318500,0
20240703,201000,114173753500,318500,318500,318500,318500,0
20240703,200900,114173753500,318500,318500,318500,318500,0
20240703,200800,114173753500,318500,318500,318500,318500,10088
20240703,200700,114173753500,318500,318500,318500,318500,0
20240703,200600,114173753500,318500,318500,318500,318500,0
20240703,200500,114173753500,318500,318500,318500,318500,0
20240703,200400,114173753500,318500,318500,318500,318500,0
20240703,200300,114173753500,318500,318500,318500,318500,0
20240703,200200,114173753500,318500,318500,318500,318500,0
20240703,200100,114173753500,318500,318500,318500,318500,0
20240703,200000,114173753500,318500,318500,318500,318500,0
20240703,195900,114173753500,318500,318500,318500,318500,0
20240703,195800,114173753500,318500,318500,318500,318500,0
20240703,195700,114173753500,318500,318500,318500,318500,0
20240703,195600,114173753500,318500,318500,318500,318500,0
20240703,195500,114173753500,318500,318500,318500,318500,0
20240703,195400,114173753500,318500,318500,318500,318500,0
20240703,195300,114173753500,318500,318500,318500,318500,0
20240703,195200,114173753500,318500,318500,318500,318500,0
20240703,195100,114173753500,318500,318500,318500,318500,0
20240703,195000,114173753500,318500,318500,318500,318500,0
20240703,194900,114173753500,318500,318500,318500,318500,0
20240703,194800,114173753500,318500,318500,318500,318500,0
20240703,194700,114173753500,318500,318500,318500,318500,0
20240703,194600,114173753500,318500,318500,318500,318500,0
20240703,194500,114173753500,318500,318500,318500,318500,0
20240703,194400,114173753500,318500,318500,318500,318500,0
20240703,194300,114173753500,318500,318500,318500,318500,0
20240703,194200,114173753500,318500,318500,318500,318500,0
20240703,194100,114173753500,318500,318500,318500,318500,0
20240703,194000,114173753500,318500,318500,318500,318500,0
20240703,193900,114173753500,318500,318500,318500,318500,0
20240703,193800,114173753500,318500,318500,318500,318500,10088
20240703,193700,114173753500,318500,318500,318500,318500,0
20240703,193600,114173753500,318500,318500,318500,318500,0
20240703,193500,114173753500,318500,318500,318500,318500,0
20240703,193400,114173753500,318500,318500,318500,318500,0
20240703,193300,114173753500,318500,318500,318500,318500,0
20240703,193200,114173753500,318500,318500,318500,318500,0
20240703,193100,114173753500,318500,318500,318500,318500,0
20240703,193000,114173753500,318500,318500,318500,318500,0
20240703,192900,114173753500,318500,318500,318500,318500,0
20240703,192800,114173753500,318500,318500,318500,318500,0
20240703,192700,114173753500,318500,318500,318500,318500,0
20240703,192600,114173753500,318500,318500,318500,318500,0
20240703,192500,114173753500,318500,318500,318500,318500,0
20240703,192400,114173753500,318500,318500,318500,318500,0
20240703,192300,114173753500,318500,318500,318500,318500,0
20240703,192200,114173753500,318500,318500,318500,318500,0
20240703,192100,114173753500,318500,318500,318500,318500,0
20240703,192000,114173753500,318500,318500,318500,318500,0
20240703,191900,114173753500,318500,318500,318500,318500,0
20240703,191800,114173753500,318500,318500,318500,318500,0
20240703,191700,114173753500,318500,318500,318500,318500,0
20240703,191600,114173753500,318500,318500,318500,318500,0
20240703,191500,114173753500,318500,318500,318500,318500,0
20240703,191400,114173753500,318500,318500,318500,318500,0
20240703,191300,114173753500,318500,318500,318500,318500,0
20240703,191200,114173753500,318500,318500,318500,318500,0
20240703,191100,114173753500,318500,318500,318500,318500,0
20240703,191000,114173753500,318500,318500,318500,318500,0
20240703,190900,114173753500,318500,318500,318500,318500,0
20240703,190800,114173753500,318500,318500,318500,318500,10088
20240703,190700,114173753500,318500,318500,318500,318500,0
20240703,190600,114173753500,318500,318500,318500,318500,0
20240703,190500,114173753500,318500,318500,318500,318500,0
20240703,190400,114173753500,318500,318500,318500,318500,0
20240703,190300,114173753500,318500,318500,318500,318500,0
20240703,190200,114173753500,318500,318500,318500,318500,0
20240703,190100,114173753500,318500,318500,318500,318500,0
20240703,190000,114173753500,318500,318500,318500,318500,0
20240703,185900,114173753500,318500,318500,318500,318500,0
20240703,185800,114173753500,318500,318500,318500,318500,0
20240703,185700,114173753500,318500,318500,318500,318500,0
20240703,185600,114173753500,318500,318500,318500,318500,0
20240703,185500,114173753500,318500,318500,318500,318500,0
20240703,185400,114173753500,318500,318500,318500,318500,0
20240703,185300,114173753500,318500,318500,318500,318500,0
20240703,185200,114173753500,318500,318500,318500,318500,0
20240703,185100,114173753500,318500,318500,318500,318500,0
20240703,185000,114173753500,318500,318500,318500,318500,0
20240703,184900,114173753500,318500,318500,318500,318500,0
20240703,184800,114173753500,318500,318500,318500,318500,0
20240703,184700,114173753500,318500,318500,318500,318500,0
20240703,184600,114173753500,318500,318500,318500,318500,0
20240703,184500,114173753500,318500,318500,318500,318500,0
20240703,184400,114173753500,318500,318500,318500,318500,0
20240703,184300,114173753500,318500,318500,318500,318500,0
20240703,184200,114173753500,318500,318500,318500,318500,0
20240703,184100,114173753500,318500,318500,318500,318500,0
20240703,184000,114173753500,318500,318500,318500,318500,0
20240703,183900,114173753500,318500,318500,318500,318500,0
20240703,183800,114173753500,318500,318500,318500,318500,10088
20240703,183700,114173753500,318500,318500,318500,318500,0
20240703,183600,114173753500,318500,318500,318500,318500,0
20240703,183500,114173753500,318500,318500,318500,318500,0
20240703,183400,114173753500,318500,318500,318500,318500,0
20240703,183300,114173753500,318500,318500,318500,318500,0
20240703,183200,114173753500,318500,318500,318500,318500,0
20240703,183100,114173753500,318500,318500,318500,318500,0
20240703,183000,114173753500,318500,318500,318500,318500,0
20240703,182900,114173753500,318500,318500,318500,318500,0
20240703,182800,114173753500,318500,318500,318500,318500,0
20240703,182700,114173753500,318500,318500,318500,318500,0
20240703,182600,114173753500,318500,318500,318500,318500,0
20240703,182500,114173753500,318500,318500,318500,318500,0
20240703,182400,114173753500,318500,318500,318500,318500,0
20240703,182300,114173753500,318500,318500,318500,318500,0
20240703,182200,114173753500,318500,318500,318500,318500,0
20240703,182100,114173753500,318500,318500,318500,318500,0
20240703,182000,114173753500,318500,318500,318500,318500,0
20240703,181900,114173753500,318500,318500,318500,318500,0
20240703,181800,114173753500,318500,318500,318500,318500,0
20240703,181700,114173753500,318500,318500,318500,318500,0
20240703,181600,114173753500,318500,318500,318500,318500,0
20240703,181500,114173753500,318500,318500,318500,318500,0
20240703,181400,114173753500,318500,318500,318500,318500,0
20240703,181300,114173753500,318500,318500,318500,318500,0
20240703,181200,114173753500,318500,318500,318500,318500,0
20240703,181100,114173753500,318500,318500,318500,318500,0
20240703,181000,114173753500,318500,318500,318500,318500,0
20240703,180900,114173753500,318500,318500,318500,318500,0
20240703,180800,114173753500,318500,318500,318500,318500,10088
20240703,180700,114173753500,318500,318500,318500,318500,0
20240703,180600,114173753500,318500,318500,318500,318500,0
20240703,180500,114173753500,318500,318500,318500,318500,0
20240703,180400,114173753500,318500,318500,318500,318500,0
20240703,180300,114173753500,318500,318500,318500,318500,0
20240703,180200,114173753500,318500,318500,318500,318500,0
20240703,180100,114173753500,318500,318500,318500,318500,0
20240703,180000,114173753500,318500,318500,318500,318500,0
20240703,175900,114173753500,318500,318500,318500,318500,0
20240703,175800,114173753500,318500,318500,318500,318500,0
20240703,175700,114173753500,318500,318500,318500,318500,0
20240703,175600,114173753500,318500,318500,318500,318500,0
20240703,175500,114173753500,318500,318500,318500,318500,0
20240703,175400,114173753500,318500,318500,318500,318500,0
20240703,175300,114173753500,318500,318500,318500,318500,0
20240703,175200,114173753500,318500,318500,318500,318500,0
20240703,175100,114173753500,318500,318500,318500,318500,0
20240703,175000,114173753500,318500,318500,318500,318500,0
20240703,174900,114173753500,318500,318500,318500,318500,0
20240703,174800,114173753500,318500,318500,318500,318500,0
20240703,174700,114173753500,318500,318500,318500,318500,0
20240703,174600,114173753500,318500,318500,318500,318500,0
20240703,174500,114173753500,318500,318500,318500,318500,0
20240703,174400,114173753500,318500,318500,318500,318500,0
20240703,174300,114173753500,318500,318500,318500,318500,0
20240703,174200,114173753500,318500,318500,318500,318500,0
20240703,174100,114173753500,318500,318500,318500,318500,0
20240703,174000,114173753500,318500,318500,318500,318500,0
20240703,173900,114173753500,318500,318500,318500,318500,0
20240703,173800,114173753500,318500,318500,318500,318500,10088
20240703,173700,114173753500,318500,318500,318500,318500,0
20240703,173600,114173753500,318500,318500,318500,318500,0
20240703,173500,114173753500,318500,318500,318500,318500,0
20240703,173400,114173753500,318500,318500,318500,318500,0
20240703,173300,114173753500,318500,318500,318500,318500,0
20240703,173200,114173753500,318500,318500,318500,318500,0
20240703,173100,114173753500,318500,318500,318500,318500,0
20240703,173000,114173753500,318500,318500,318500,318500,0
20240703,172900,114173753500,318500,318500,318500,318500,0
20240703,172800,114173753500,318500,318500,318500,318500,0
20240703,172700,114173753500,318500,318500,318500,318500,0
20240703,172600,114173753500,318500,318500,318500,318500,0
20240703,172500,114173753500,318500,318500,318500,318500,0
20240703,172400,114173753500,318500,318500,318500,318500,0
20240703,172300,114173753500,318500,318500,318500,318500,0
20240703,172200,114173753500,318500,318500,318500,318500,0
20240703,172100,114173753500,318500,318500,318500,318500,0
20240703,172000,114173753500,318500,318500,318500,318500,0
20240703,171900,114173753500,318500,318500,318500,318500,0
20240703,171800,114173753500,318500,318500,318500,318500,0
20240703,171700,114173753500,318500,318500,318500,318500,0
20240703,171600,114173753500,318500,318500,318500,318500,0
20240703,171500,114173753500,318500,318500,318500,318500,0
20240703,171400,114173753500,318500,318500,318500,318500,0
20240703,171300,114173753500,318500,318500,318500,318500,0
20240703,171200,114173753500,318500,318500,318500,318500,0
20240703,171100,114173753500,318500,318500,318500,318500,0
20240703,171000,114173753500,318500,318500,318500,318500,0
20240703,170900,114173753500,318500,318500,318500,318500,0
20240703,170800,114173753500,318500,318500,318500,318500,10088
20240703,170700,114173753500,318500,318500,318500,318500,0
20240703,170600,114173753500,318500,318500,318500,318500,0
20240703,170500,114173753500,318500,318500,318500,318500,0
20240703,170400,114173753500,318500,318500,318500,318500,0
20240703,170300,114173753500,318500,318500,318500,318500,0
20240703,170200,114173753500,318500,318500,318500,318500,0
20240703,170100,114173753500,318500,318500,318500,318500,0
20240703,170000,114173753500,318500,318500,318500,318500,0
20240703,165900,114173753500,318500,318500,318500,318500,0
20240703,165800,114173753500,318500,318500,318500,318500,0
20240703,165700,114173753500,318500,318500,318500,318500,0
20240703,165600,114173753500,318500,318500,318500,318500,0
20240703,165500,114173753500,318500,318500,318500,318500,0
20240703,165400,114173753500,318500,318500,318500,318500,0
20240703,165300,114173753500,318500,318500,318500,318500,0
20240703,165200,114173753500,318500,318500,318500,318500,0
20240703,165100,114173753500,318500,318500,318500,318500,0
20240703,165000,114173753500,318500,318500,318500,318500,0
20240703,164900,114173753500,318500,318500,318500,318500,0
20240703,164800,114173753500,318500,318500,318500,318500,0
20240703,164700,114173753500,318500,318500,318500,318500,0
20240703,164600,114173753500,318500,318500,318500,318500,0
20240703,164500,114173753500,318500,318500,318500,318500,0
20240703,164400,114173753500,318500,318500,318500,318500,0
20240703,164300,114173753500,318500,318500,318500,318500,0
20240703,164200,114173753500,318500,318500,318500,318500,0
20240703,164100,114173753500,318500,318500,318500,318500,0
20240703,164000,114173753500,318500,318500,318500,318500,0
20240703,163900,114173753500,318500,318500,318500,318500,0
20240703,163800,114173753500,318500,318500,318500,318500,10088
20240703,163700,114173753500,318500,318500,318500,318500,0
20240703,163600,114173753500,318500,318500,318500,318500,0
20240703,163500,114173753500,318500,318500,318500,318500,0
20240703,163400,114173753500,318500,318500,318500,318500,0
20240703,163300,114173753500,318500,318500,318500,318500,0
20240703,163200,114173753500,318500,318500,318500,318500,0
20240703,163100,114173753500,318500,318500,318500,318500,0
20240703,163000,114173753500,318500,318500,318500,318500,0
20240703,162900,114173753500,318500,318500,318500,318500,0
20240703,162800,114173753500,318500,318500,318500,318500,0
20240703,162700,114173753500,318500,318500,318500,318500,0
20240703,162600,114173753500,318500,318500,318500,318500,0
20240703,162500,114173753500,318500,318500,318500,318500,0
20240703,162400,114173753500,318500,318500,318500,318500,0
20240703,162300,114173753500,318500,318500,318500,318500,0
20240703,162200,114173753500,318500,318500,318500,318500,0
20240703,162100,114173753500,318500,318500,318500,318500,0
20240703,162000,114173753500,318500,318500,318500,318500,0
20240703,161900,114173753500,318500,318500,318500,318500,0
20240703,161800,114173753500,318500,318500,318500,318500,0
20240703,161700,114173753500,318500,318500,318500,318500,0
20240703,161600,114173753500,318500,318500,318500,318500,0
20240703,161500,114173753500,318500,318500,318500,318500,0
20240703,161400,114173753500,318500,318500,318500,318500,0
20240703,161300,114173753500,318500,318500,318500,318500,0
20240703,161200,114173753500,318500,318500,318500,318500,0
20240703,161100,114173753500,318500,318500,318500,318500,0
20240703,161000,114173753500,318500,318500,318500,318500,0
20240703,160900,114173753500,318500,318500,318500,318500,0
20240703,160800,114173753500,318500,318500,318500,318500,10088
20240703,160700,114173753500,318500,318500,318500,318500,0
20240703,160600,114173753500,318500,318500,318500,318500,0
20240703,160500,114173753500,318500,318500,318500,318500,0
20240703,160400,114173753500,318500,318500,318500,318500,0
20240703,160300,114173753500,318500,318500,318500,318500,0
20240703,160200,114173753500,318500,318500,318500,318500,0
20240703,160100,114173753500,318500,318500,318500,318500,0
20240703,160000,114173753500,318500,318500,318500,318500,0
20240703,155900,114173753500,318500,318500,318500,318500,0
20240703,155800,114173753500,318500,318500,318500,318500,0
20240703,155700,114173753500,318500,318500,318500,318500,0
20240703,155600,114173753500,318500,318500,318500,318500,0
20240703,155500,114173753500,318500,318500,318500,318500,0
20240703,155400,114173753500,318500,318500,318500,318500,0
20240703,155300,114173753500,318500,318500,318500,318500,0
20240703,155200,114173753500,318500,318500,318500,318500,0
20240703,155100,114173753500,318500,318500,318500,318500,0
20240703,155000,114173753500,318500,318500,318500,318500,0
20240703,154900,114173753500,318500,318500,318500,318500,0
20240703,154800,114173753500,318500,318500,318500,318500,0
20240703,154700,114173753500,318500,318500,318500,318500,0
20240703,154600,114173753500,318500,318500,318500,318500,0
20240703,154500,114173753500,318500,318500,318500,318500,0
20240703,154400,114173753500,318500,318500,318500,318500,0
20240703,154300,114173753500,318500,318500,318500,318500,0
20240703,154200,114173753500,318500,318500,318500,318500,0
20240703,154100,114173753500,318500,318500,318500,318500,0
20240703,154000,114173753500,318500,318500,318500,318500,0
20240703,153900,114173753500,318500,318500,318500,318500,0
20240703,153800,114173753500,318500,318500,318500,318500,10088
20240703,153700,114173753500,318500,318500,318500,318500,0
20240703,153600,114173753500,318500,318500,318500,318500,0
20240703,153500,114173753500,318500,318500,318500,318500,0
20240703,153400,114173753500,318500,318500,318500,318500,0
20240703,153300,114173753500,318500,318500,318500,318500,0
20240703,153200,114173753500,318500,318500,318500,318500,0
20240703,153100,114173753500,318500,318500,318500,318500,0
20240703,153000,114173753500,318500,318500,318500,318500,10088
20240703,152900,110960725500,319000,319000,319000,319000,0
20240703,152800,110960725500,319000,319000,319000,319000,0
20240703,152700,110960725500,319000,319000,319000,319000,0
20240703,152600,110960725500,319000,319000,319000,319000,0
20240703,152500,110960725500,319000,319000,319000,319000,0
20240703,152400,110960725500,319000,319000,319000,319000,0
20240703,152300,110960725500,319000,319000,319000,319000,0
20240703,152200,110960725500,319000,319000,319000,319000,0
20240703,152100,110960725500,319000,319000,319000,319000,0
20240703,152000,110960725500,319000,319000,319000,319000,0
20240703,151900,110960725500,319000,319000,319500,318500,1142
20240703,151800,110596292500,319500,319000,319500,319000,669
20240703,151700,110382830500,319000,319500,320000,319000,484
20240703,151600,110228191500,319500,319500,320000,319500,216
20240703,151500,110159151000,319500,320000,320000,319500,665
20240703,151400,109946496000,319500,319500,320000,319000,1685
20240703,151300,109407798000,320000,319500,320000,319500,198
20240703,151200,109344481500,320000,320000,320000,319500,266
20240703,151100,109259452000,319500,320000,320000,319000,516
20240703,151000,109094534000,320000,319500,320000,318500,1813
20240703,150900,108515788000,319000,319000,319500,319000,576
20240703,150800,108331909000,319000,319500,320000,319000,667
20240703,150700,108118853000,319500,320000,320000,319500,370
20240703,150600,108000530000,319500,319500,320000,319500,357
20240703,150500,107886415500,320000,319500,320000,319500,702
20240703,150400,107662013500,319500,319000,320000,319000,509
20240703,150300,107499409000,319000,319500,319500,319000,603
20240703,150200,107306872500,319500,319500,319500,318500,2256
20240703,150100,106586561000,319500,319500,320000,319500,575
20240703,150000,106402604500,320000,319500,320000,319500,349
20240703,145900,106290990000,319500,320000,320000,319500,584
20240703,145800,106104181500,319500,320000,320000,319500,722
20240703,145700,105873188500,319500,319000,320000,319000,1127
20240703,145600,105513154000,319000,319000,319500,319000,275
20240703,145500,105425350500,319500,318500,319500,318500,1170
20240703,145400,105052125500,319000,318500,319000,318500,358
20240703,145300,104938022000,319000,318500,319000,318500,287
20240703,145200,104846571000,318500,318500,319000,318500,267
20240703,145100,104761494500,318500,318000,319000,318000,426
20240703,145000,104625879500,319000,318500,319000,318000,692
20240703,144900,104405452000,319000,318500,319000,318000,884
20240703,144800,104123803000,319000,319500,319500,318500,900
20240703,144700,103836553500,319000,319000,319500,319000,884
20240703,144600,103554419000,319000,319500,319500,319000,377
20240703,144500,103434045500,319500,319500,319500,319000,295
20240703,144400,103339883500,319000,319000,319500,318500,615
20240703,144300,103143551500,319000,319000,319000,318500,431
20240703,144200,103006104000,319000,317500,319000,317500,1761
20240703,144100,102446343500,317500,317000,317500,317000,358
20240703,144000,102332761500,317000,317000,317500,317000,270
20240703,143900,102247113500,317500,317500,317500,317000,352
20240703,143800,102135499500,317000,317500,317500,317000,398
20240703,143700,102009221000,317000,317000,317500,317000,754
20240703,143600,101770078500,317500,318000,318000,317000,857
20240703,143500,101498019500,317500,318000,318000,317500,505
20240703,143400,101337599500,318000,317500,318000,317500,329
20240703,143300,101233086000,318000,318000,318500,317500,1054
20240703,143200,100897919500,318500,318000,318500,317500,665
20240703,143100,100686373000,318000,318000,318500,318000,608
20240703,143000,100492939500,318500,318000,318500,318000,290
20240703,142900,100400687500,318500,318000,318500,318000,616
20240703,142800,100204736000,318500,318500,318500,318000,1640
20240703,142700,99683180500,318000,318000,318500,317500,2467
20240703,142600,98898680500,318500,319500,319500,318000,2283
20240703,142500,98170892500,319000,319500,319500,319000,293
20240703,142400,98077344000,319000,319500,319500,319000,364
20240703,142300,97961110500,319500,319000,319500,318500,611
20240703,142200,97766134000,318500,318500,319000,318500,483
20240703,142100,97612193500,318500,319500,319500,318500,907
20240703,142000,97322873500,319000,319500,320000,319000,665
20240703,141900,97110390500,319500,319500,320000,319500,786
20240703,141800,96859197500,319500,320500,320500,319500,1261
20240703,141700,96455648500,320500,320500,320500,320000,233
20240703,141600,96381031500,320500,320000,320500,319500,414
20240703,141500,96248544500,319500,320500,320500,319000,1185
20240703,141400,95869668000,320000,320500,320500,320000,294
20240703,141300,95775527500,320500,321000,321500,320000,1517
20240703,141200,95288987500,321500,321000,321500,320500,2138
20240703,141100,94602394000,320500,319500,321000,319500,1277
20240703,141000,94193393000,319500,319500,320000,319500,1519
20240703,140900,93707888500,320000,320000,320000,319500,1019
20240703,140800,93381860500,319500,320500,320500,319500,1672
20240703,140700,92846542000,320500,318500,320500,318500,3640
20240703,140600,91682348500,319000,319500,320000,318500,1349
20240703,140500,91251636000,319000,318500,319500,318000,1716
20240703,140400,90704595000,318000,318500,318500,318000,437
20240703,140300,90565548000,318500,319000,319000,318000,1446
20240703,140200,90105056000,319000,319000,319000,318500,257
20240703,140100,90023105000,318500,318500,319000,318500,440
20240703,140000,89882805000,318500,318500,319000,318500,204
20240703,135900,89817769000,318500,318500,319000,318000,303
20240703,135800,89721250000,318500,318000,318500,318000,251
20240703,135700,89641394000,318000,318000,319000,318000,1889
20240703,135600,89039963500,318500,318500,319000,317500,1515
20240703,135500,88557789500,318500,319500,320000,318000,2690
20240703,135400,87699222500,319500,319500,320000,319500,704
20240703,135300,87474129500,319500,319500,320000,319000,818
20240703,135200,87212807500,320000,320000,320500,319000,1523
20240703,135100,86725755500,320000,320500,321000,320000,3366
20240703,135000,85648165500,320500,318500,320500,318500,7671
20240703,134900,83198308500,318000,318000,318500,318000,260
20240703,134800,83115521000,318500,318500,318500,318000,423
20240703,134700,82980958500,318500,318000,318500,317500,849
20240703,134600,82710899500,318000,318000,318000,317500,417
20240703,134500,82578337000,318000,318000,318500,317500,1428
20240703,134400,82123992000,318000,318000,318500,317500,1645
20240703,134300,81600815500,317500,317500,318000,317500,781
20240703,134200,81352545000,317500,317500,318000,317500,244
20240703,134100,81275002500,318000,317500,318000,317500,626
20240703,134000,81076182000,317000,317500,317500,317000,943
20240703,133900,80776886500,317000,318000,318000,317000,2655
20240703,133800,79933453000,318500,318000,318500,318000,552
20240703,133700,79757800500,318500,318000,318500,317500,1467
20240703,133600,79291234000,318000,317500,318000,317000,1703
20240703,133500,78750470500,317500,317000,317500,316500,1329
20240703,133400,78329110500,317000,315500,317000,315500,2876
20240703,133300,77419400000,315500,315000,315500,315000,145
20240703,133200,77373671500,315500,315000,315500,315000,265
20240703,133100,77290102500,315500,315500,315500,315000,308
20240703,133000,77193024500,315000,314000,315500,314000,736
20240703,132900,76961505000,314000,316000,316000,314000,3135
20240703,132800,75973001000,316000,316000,316000,315500,628
20240703,132700,75774670000,316000,315000,316000,314500,1713
20240703,132600,75234636000,315000,314500,315000,314500,925
20240703,132500,74943327000,315000,313500,315000,313500,2391
20240703,132400,74192139500,313000,313000,313500,313000,384
20240703,132300,74071791000,313500,313000,313500,313000,402
20240703,132200,73945854000,313500,313500,313500,313000,886
20240703,132100,73668387000,313500,313500,314000,313000,1009
20240703,132000,73352290500,313500,314000,314500,313000,2391
20240703,131900,72601992000,314000,313500,314000,313000,905
20240703,131800,72318241000,313000,313000,313500,312500,1336
20240703,131700,71900053500,313000,311500,313000,311500,2683
20240703,131600,71062572500,311500,311500,311500,311000,376
20240703,131500,70945525500,311500,311000,311500,310500,825
20240703,131400,70688913500,311000,310000,311000,310000,1275
20240703,131300,70292864500,310500,310000,310500,310000,371
20240703,131200,70177689500,310000,309500,310000,309000,2112
20240703,131100,69523595500,309000,309000,309500,309000,138
20240703,131000,69480903500,309500,309500,309500,309000,106
20240703,130900,69448110000,309500,309000,309500,309000,306
20240703,130800,69353531000,309000,309000,309500,309000,758
20240703,130700,69119296000,309500,309000,309500,309000,228
20240703,130600,69048801000,309500,309000,309500,308500,1080
20240703,130500,68715066000,308500,308500,309000,308500,481
20240703,130400,68566671500,308500,308000,309000,308000,278
20240703,130300,68480918500,308500,308500,308500,308000,459
20240703,130200,68339350500,308500,308500,308500,308000,76
20240703,130100,68315923000,307500,308000,308500,307500,643
20240703,130000,68117872500,307500,308000,308000,307500,150
20240703,125900,68071711000,308000,308000,308000,307500,74
20240703,125800,68048929500,308000,307500,308000,307500,43
20240703,125700,68035698000,308000,308000,308000,307500,76
20240703,125600,68012293000,308000,307500,308000,307000,488
20240703,125500,67862118000,307000,307500,308000,307000,180
20240703,125400,67806774000,307500,307500,308000,307000,139
20240703,125300,67764025000,307500,307000,308000,307000,585
20240703,125200,67584341500,307000,307500,308000,307000,410
20240703,125100,67458261500,308000,307000,308000,307000,223
20240703,125000,67389704000,307500,308500,308500,307000,1031
20240703,124900,67072434000,308500,308500,309000,308000,258
20240703,124800,66992888000,308500,308500,308500,308000,148
20240703,124700,66947237500,308500,309000,309000,308000,143
20240703,124600,66903116000,309000,308500,309000,308000,252
20240703,124500,66825365000,308000,308000,308500,308000,265
20240703,124400,66743634500,308500,308500,308500,308000,75
20240703,124300,66720502500,308500,308500,308500,308000,115
20240703,124200,66685041000,308500,308500,308500,308000,147
20240703,124100,66639724500,308500,308000,308500,308000,240
20240703,124000,66565720500,308000,308000,308500,308000,98
20240703,123900,66535514500,308500,308500,308500,308000,91
20240703,123800,66507442500,308500,308000,309000,308000,274
20240703,123700,66422914000,308500,309000,309000,308000,225
20240703,123600,66353494000,309000,309000,309000,308500,699
20240703,123500,66137711500,309000,308000,309000,308000,345
20240703,123400,66031299500,308500,308500,309000,308000,166
20240703,123300,65980083500,308500,307500,309000,307500,1624
20240703,123200,65479436500,308000,308000,308000,307500,198
20240703,123100,65418493500,308000,308000,308000,307500,194
20240703,123000,65358787500,307500,307500,308000,307500,137
20240703,122900,65316640000,307500,308000,308500,307500,635
20240703,122800,65121070500,308000,308500,308500,308000,83
20240703,122700,65095472000,308500,308000,308500,307500,757
20240703,122600,64862284500,308000,307500,308000,307000,635
20240703,122500,64667025000,307500,307000,307500,307000,759
20240703,122400,64433662500,307500,306000,307500,306000,776
20240703,122300,64195531500,306000,306500,307000,306000,440
20240703,122200,64060703000,306500,306000,306500,305500,378
20240703,122100,63944898000,306500,305000,306500,305000,858
20240703,122000,63682602500,305000,304500,305500,304500,189
20240703,121900,63624957500,305500,304500,305500,304500,412
20240703,121800,63499302500,305500,304000,305500,304000,563
20240703,121700,63327646000,304500,304500,305000,304000,218
20240703,121600,63261251500,304500,305000,305000,304000,322
20240703,121500,63163202000,304500,304000,305000,304000,1844
20240703,121400,62601774000,304000,304500,304500,304000,219
20240703,121300,62535096500,304500,304000,304500,304000,127
20240703,121200,62496446500,304000,304500,304500,304000,279
20240703,121100,62411520500,304500,304500,304500,304000,77
20240703,121000,62388102000,304500,304500,304500,304000,85
20240703,120900,62362236500,304500,304500,304500,304000,107
20240703,120800,62329683500,304000,304500,304500,304000,174
20240703,120700,62276734000,304500,304500,304500,304000,278
20240703,120600,62192198000,304500,304500,304500,304000,103
20240703,120500,62160849000,304500,304000,304500,304000,133
20240703,120400,62120370000,304500,304000,304500,304000,183
20240703,120300,62064667000,304500,304500,304500,304000,186
20240703,120200,62008076500,304000,305000,305000,304000,1963
20240703,120100,61410425500,304500,305000,305000,304500,533
20240703,120000,61247955000,304500,305000,305000,304500,320
20240703,115900,61150400000,305000,305000,305000,304500,126
20240703,115800,61111977500,305000,305000,305000,304500,485
20240703,115700,60964055500,304500,305000,305000,304500,319
20240703,115600,60866770500,305000,305000,305000,304500,151
20240703,115500,60820720500,305000,304500,305500,304500,131
20240703,115400,60780764500,304500,304500,305000,304500,1150
20240703,115300,60430041000,305000,305000,305000,304500,38
20240703,115200,60418459500,304500,305000,305000,304500,70
20240703,115100,60397120000,305000,304500,305000,304500,103
20240703,115000,60365737500,304000,304500,305000,304000,795
20240703,114900,60123621000,304500,304500,305000,304500,105
20240703,114800,60091641500,305000,304500,305000,304000,718
20240703,114700,59872999500,305000,304500,305000,304000,244
20240703,114600,59798695000,304500,304500,304500,304000,248
20240703,114500,59723184500,304500,304000,304500,304000,212
20240703,114400,59658654000,304500,304000,304500,304000,235
20240703,114300,59587105000,304500,304500,304500,304000,254
20240703,114200,59509778500,304500,304500,304500,304000,192
20240703,114100,59451334000,304500,304500,304500,304000,170
20240703,114000,59399572000,304500,304500,304500,304000,548
20240703,113900,59232777000,304500,304500,305000,304000,335
20240703,113800,59130777000,304500,304000,304500,304000,284
20240703,113700,59044325500,304500,304000,304500,304000,162
20240703,113600,58995074000,304000,304000,304500,303500,1869
20240703,113500,58426903500,303500,303500,304000,303500,299
20240703,113400,58336088500,304000,303500,304000,303500,382
20240703,113300,58220139000,303500,303500,304000,303500,220
20240703,113200,58153317000,303500,303500,304000,303500,154
20240703,113100,58106548500,304000,303500,304000,303500,199
20240703,113000,58046113500,303500,303500,304000,303500,332
20240703,112900,57945325000,303500,305000,305000,303500,3716
20240703,112800,56815188500,304500,305000,305000,304500,524
20240703,112700,56655601500,305000,305000,305500,304500,562
20240703,112600,56484232500,305000,305000,305000,304500,299
20240703,112500,56393057000,304500,304500,305000,304500,194
20240703,112400,56333917500,305000,305000,305000,304500,128
20240703,112300,56294893500,304500,305000,305000,304500,278
20240703,112200,56210129500,305000,305000,305000,304500,185
20240703,112100,56153769500,304500,304500,305000,304500,140
20240703,112000,56111133000,305000,305000,305000,304500,128
20240703,111900,56072117500,304500,305000,305500,304500,712
20240703,111800,55855113500,305000,305500,305500,305000,284
20240703,111700,55768475500,305500,305000,305500,305000,439
20240703,111600,55634443500,305000,305500,305500,305000,68
20240703,111500,55613684500,305000,306000,306000,305000,840
20240703,111400,55357006000,306500,306500,306500,306000,265
20240703,111300,55275884500,306500,305500,306500,305500,325
20240703,111200,55176443000,306000,306000,306000,305500,202
20240703,111100,55114708500,306000,306000,306500,306000,628
20240703,111000,54922446500,306500,307500,307500,306000,533
20240703,110900,54759144000,307000,307000,307500,307000,374
20240703,110800,54644287500,307500,307000,307500,306500,740
20240703,110700,54417100000,307000,306000,307000,306000,487
20240703,110600,54267797000,306000,305500,306500,305000,828
20240703,110500,54014421000,305500,305000,306000,305000,898
20240703,110400,53740116500,305500,305500,306000,305000,715
20240703,110300,53521686000,306000,305500,306000,305500,247
20240703,110200,53446119000,306000,304500,306000,304500,1218
20240703,110100,53074250500,304500,305500,305500,304500,1585
20240703,110000,52590854500,305000,305500,305500,305000,442
20240703,105900,52456005500,305000,305500,305500,305000,135
20240703,105800,52414806000,305000,305000,305500,305000,197
20240703,105700,52354661500,305500,305000,305500,305000,418
20240703,105600,52227097000,305500,307000,307000,305000,1876
20240703,105500,51653152500,306500,307000,307000,306500,346
20240703,105400,51547069000,306500,307000,307500,306500,173
20240703,105300,51493981000,307000,307000,307500,307000,523
20240703,105200,51333405500,307000,307500,307500,306500,385
20240703,105100,51215242500,307000,307000,307500,306500,363
20240703,105000,51103805500,307500,307000,307500,307000,1002
20240703,104900,50796167500,307500,308000,308500,307000,3441
20240703,104800,49737503000,308500,308500,308500,308000,222
20240703,104700,49669061500,308500,309000,309000,308000,1621
20240703,104600,49168934500,308500,308500,309000,308500,293
20240703,104500,49078461500,309000,309000,309000,308500,188
20240703,104400,49020384500,309000,309000,309000,308500,445
20240703,104300,48883024000,309000,309000,309500,308500,1221
20240703,104200,48505767500,309000,309000,309000,308500,306
20240703,104100,48411220500,308500,308000,308500,308000,986
20240703,104000,48107133500,308500,308000,308500,308000,104
20240703,103900,48075093000,308500,308500,308500,308000,153
20240703,103800,48027917500,308500,308500,308500,308000,216
20240703,103700,47961302000,308500,308500,308500,308000,149
20240703,103600,47915369000,308000,308000,308500,308000,186
20240703,103500,47858024500,308000,308500,308500,308000,155
20240703,103400,47810265500,308500,309000,309500,308000,2319
20240703,103300,47093878500,309000,309500,310000,309000,812
20240703,103200,46842594000,309000,309500,309500,308500,970
20240703,103100,46542699500,309500,309000,309500,308500,1389
20240703,103000,46113441500,309000,308500,309000,308000,488
20240703,102900,45962913000,308500,308500,308500,308000,406
20240703,102800,45837678000,308500,308000,308500,308000,406
20240703,102700,45712591500,308500,308000,308500,307500,399
20240703,102600,45589675000,308000,308000,308000,307500,339
20240703,102500,45485276000,308000,308000,308000,307500,195
20240703,102400,45425244000,308000,307500,308000,307500,110
20240703,102300,45391387000,307500,308000,308500,307500,284
20240703,102200,45303940500,308000,309000,309500,307500,2497
20240703,102100,44533440000,309000,307500,309500,307500,1381
20240703,102000,44107326000,307500,307000,308000,306500,1551
20240703,101900,43630501000,307000,306000,307000,305500,1514
20240703,101800,43166755000,305500,305500,306000,305500,140
20240703,101700,43123970500,305500,305500,306000,305000,285
20240703,101600,43036890000,306000,305500,306000,305500,1092
20240703,101500,42703263000,306000,305500,306000,305500,297
20240703,101400,42612512500,305500,305500,306000,305500,190
20240703,101300,42554458000,306000,305000,306000,305000,127
20240703,101200,42515659500,305500,305500,306000,305500,794
20240703,101100,42272965000,305500,306000,306000,305500,142
20240703,101000,42229538500,306000,306000,306500,305500,162
20240703,100900,42179959500,306000,306500,306500,305500,2067
20240703,100800,41547560000,306500,306500,306500,306000,138
20240703,100700,41505301500,306500,306500,306500,306000,329
20240703,100600,41404562500,306500,306000,306500,306000,1919
20240703,100500,40817333500,306500,306000,306500,306000,245
20240703,100400,40742269500,306000,305500,306500,305500,396
20240703,100300,40621147000,305500,306000,306000,305500,383
20240703,100200,40504036500,306000,305500,306000,305000,392
20240703,100100,40384262000,305500,306000,306500,305000,971
20240703,100000,40087438500,306000,306000,307000,305500,1142
20240703,095900,39737845000,306500,306500,306500,305500,2113
20240703,095800,39090523500,306500,305000,306500,305000,1078
20240703,095700,38760614000,305000,303500,305000,303500,703
20240703,095600,38546712000,303500,303500,304000,303000,1508
20240703,095500,38089046500,303500,303500,304000,303500,431
20240703,095400,37958175000,304000,303500,304500,303500,434
20240703,095300,37826242000,303500,304000,304500,303500,905
20240703,095200,37551518500,304000,305000,305000,304000,1412
20240703,095100,37121742000,305000,304500,305000,304000,1060
20240703,095000,36798754000,304500,303500,304500,303500,681
20240703,094900,36591750000,303500,302500,304000,302500,701
20240703,094800,36379165500,302500,303500,303500,302000,3383
20240703,094700,35355470000,303000,303000,304000,303000,1977
20240703,094600,34756223500,303000,304000,304500,303000,1256
20240703,094500,34374700000,304000,303500,304500,303000,1750
20240703,094400,33843160500,303500,304500,305000,303000,5219
20240703,094300,32258629500,304500,305000,305500,304500,1677
20240703,094200,31747372500,304500,305500,305500,303500,17014
20240703,094100,26558985500,305500,306000,306500,305500,1749
20240703,094000,26023903500,306000,306500,307000,306000,1811
20240703,093900,25469016000,306500,307500,308000,306500,3554
20240703,093800,24376972500,308000,308000,309000,307500,2126
20240703,093700,23721752500,308000,308000,308500,308000,555
20240703,093600,23550766500,308500,308500,308500,308000,1979
20240703,093500,22940611500,308500,308500,309000,308500,382
20240703,093400,22822710500,308500,309500,309500,308500,451
20240703,093300,22683459000,309500,310500,311000,309000,2307
20240703,093200,21968906000,311000,309500,311000,309500,336
20240703,093100,21864658000,309500,309500,310000,309500,147
20240703,093000,21819118000,309500,308500,309500,308500,1404
20240703,092900,21385097000,308500,308500,309000,308500,563
20240703,092800,21211305000,309000,309000,309000,308000,1333
20240703,092700,20800015000,308500,309000,309500,308000,1681
20240703,092600,20281004500,309500,310500,311000,309000,6217
20240703,092500,18355912500,311000,311500,312000,311000,2168
20240703,092400,17681201000,311500,312500,312500,311500,925
20240703,092300,17392721500,312500,312500,312500,312000,410
20240703,092200,17264631500,312500,313500,313500,311500,1632
20240703,092100,16754755500,313500,312000,313500,312000,358
20240703,092000,16642688000,312000,311500,314000,311500,2686
20240703,091900,15800901500,311500,312000,312000,311500,316
20240703,091800,15702435500,311500,311500,312000,311500,471
20240703,091700,15555653500,311500,310500,311500,310500,666
20240703,091600,15348703500,310500,310000,311000,310000,1264
20240703,091500,14956312500,310000,311500,312000,310000,1339
20240703,091400,14539767000,311000,311000,311500,311000,317
20240703,091300,14441155500,311000,312500,314000,311000,3279
20240703,091200,13415944500,312500,311000,313000,311000,4077
20240703,091100,12146178500,311000,311000,311000,309500,1455
20240703,091000,11694720500,311000,310000,311000,309000,6633
20240703,090900,9633545000,311000,311000,311500,309500,3959
20240703,090800,8403735000,311000,312500,312500,311000,2755
20240703,090700,7545928000,312000,313500,313500,311500,2413
20240703,090600,6791519500,313000,316000,316500,313000,4660
20240703,090500,5323711500,316500,316000,316500,315500,1754
20240703,090400,4769337000,316000,315000,317000,315000,1736
20240703,090300,4220728500,315000,314500,315500,311500,3175
20240703,090200,3225278500,314500,315500,315500,314500,1186
20240703,090100,2851784000,315000,315500,316000,314000,2345
20240703,090000,2112800500,316000,314000,316500,313500,6564