KissMeData/068760/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,195200,8572773500,92100,92100,92100,92100,3834
20240703,195100,8572773500,92100,92100,92100,92100,0
20240703,195000,8572773500,92100,92100,92100,92100,0
20240703,194900,8572773500,92100,92100,92100,92100,0
20240703,194800,8572773500,92100,92100,92100,92100,0
20240703,194700,8572773500,92100,92100,92100,92100,0
20240703,194600,8572773500,92100,92100,92100,92100,0
20240703,194500,8572773500,92100,92100,92100,92100,0
20240703,194400,8572773500,92100,92100,92100,92100,0
20240703,194300,8572773500,92100,92100,92100,92100,0
20240703,194200,8572773500,92100,92100,92100,92100,0
20240703,194100,8572773500,92100,92100,92100,92100,0
20240703,194000,8572773500,92100,92100,92100,92100,0
20240703,193900,8572773500,92100,92100,92100,92100,0
20240703,193800,8572773500,92100,92100,92100,92100,0
20240703,193700,8572773500,92100,92100,92100,92100,0
20240703,193600,8572773500,92100,92100,92100,92100,0
20240703,193500,8572773500,92100,92100,92100,92100,0
20240703,193400,8572773500,92100,92100,92100,92100,0
20240703,193300,8572773500,92100,92100,92100,92100,0
20240703,193200,8572773500,92100,92100,92100,92100,0
20240703,193100,8572773500,92100,92100,92100,92100,0
20240703,193000,8572773500,92100,92100,92100,92100,0
20240703,192900,8572773500,92100,92100,92100,92100,0
20240703,192800,8572773500,92100,92100,92100,92100,0
20240703,192700,8572773500,92100,92100,92100,92100,0
20240703,192600,8572773500,92100,92100,92100,92100,0
20240703,192500,8572773500,92100,92100,92100,92100,0
20240703,192400,8572773500,92100,92100,92100,92100,0
20240703,192300,8572773500,92100,92100,92100,92100,0
20240703,192200,8572773500,92100,92100,92100,92100,3834
20240703,192100,8572773500,92100,92100,92100,92100,0
20240703,192000,8572773500,92100,92100,92100,92100,0
20240703,191900,8572773500,92100,92100,92100,92100,0
20240703,191800,8572773500,92100,92100,92100,92100,0
20240703,191700,8572773500,92100,92100,92100,92100,0
20240703,191600,8572773500,92100,92100,92100,92100,0
20240703,191500,8572773500,92100,92100,92100,92100,0
20240703,191400,8572773500,92100,92100,92100,92100,0
20240703,191300,8572773500,92100,92100,92100,92100,0
20240703,191200,8572773500,92100,92100,92100,92100,0
20240703,191100,8572773500,92100,92100,92100,92100,0
20240703,191000,8572773500,92100,92100,92100,92100,0
20240703,190900,8572773500,92100,92100,92100,92100,0
20240703,190800,8572773500,92100,92100,92100,92100,0
20240703,190700,8572773500,92100,92100,92100,92100,0
20240703,190600,8572773500,92100,92100,92100,92100,0
20240703,190500,8572773500,92100,92100,92100,92100,0
20240703,190400,8572773500,92100,92100,92100,92100,0
20240703,190300,8572773500,92100,92100,92100,92100,0
20240703,190200,8572773500,92100,92100,92100,92100,0
20240703,190100,8572773500,92100,92100,92100,92100,0
20240703,190000,8572773500,92100,92100,92100,92100,0
20240703,185900,8572773500,92100,92100,92100,92100,0
20240703,185800,8572773500,92100,92100,92100,92100,0
20240703,185700,8572773500,92100,92100,92100,92100,0
20240703,185600,8572773500,92100,92100,92100,92100,0
20240703,185500,8572773500,92100,92100,92100,92100,0
20240703,185400,8572773500,92100,92100,92100,92100,0
20240703,185300,8572773500,92100,92100,92100,92100,0
20240703,185200,8572773500,92100,92100,92100,92100,3834
20240703,185100,8572773500,92100,92100,92100,92100,0
20240703,185000,8572773500,92100,92100,92100,92100,0
20240703,184900,8572773500,92100,92100,92100,92100,0
20240703,184800,8572773500,92100,92100,92100,92100,0
20240703,184700,8572773500,92100,92100,92100,92100,0
20240703,184600,8572773500,92100,92100,92100,92100,0
20240703,184500,8572773500,92100,92100,92100,92100,0
20240703,184400,8572773500,92100,92100,92100,92100,0
20240703,184300,8572773500,92100,92100,92100,92100,0
20240703,184200,8572773500,92100,92100,92100,92100,0
20240703,184100,8572773500,92100,92100,92100,92100,0
20240703,184000,8572773500,92100,92100,92100,92100,0
20240703,183900,8572773500,92100,92100,92100,92100,0
20240703,183800,8572773500,92100,92100,92100,92100,0
20240703,183700,8572773500,92100,92100,92100,92100,0
20240703,183600,8572773500,92100,92100,92100,92100,0
20240703,183500,8572773500,92100,92100,92100,92100,0
20240703,183400,8572773500,92100,92100,92100,92100,0
20240703,183300,8572773500,92100,92100,92100,92100,0
20240703,183200,8572773500,92100,92100,92100,92100,0
20240703,183100,8572773500,92100,92100,92100,92100,0
20240703,183000,8572773500,92100,92100,92100,92100,0
20240703,182900,8572773500,92100,92100,92100,92100,0
20240703,182800,8572773500,92100,92100,92100,92100,0
20240703,182700,8572773500,92100,92100,92100,92100,0
20240703,182600,8572773500,92100,92100,92100,92100,0
20240703,182500,8572773500,92100,92100,92100,92100,0
20240703,182400,8572773500,92100,92100,92100,92100,0
20240703,182300,8572773500,92100,92100,92100,92100,0
20240703,182200,8572773500,92100,92100,92100,92100,3834
20240703,182100,8572773500,92100,92100,92100,92100,0
20240703,182000,8572773500,92100,92100,92100,92100,0
20240703,181900,8572773500,92100,92100,92100,92100,0
20240703,181800,8572773500,92100,92100,92100,92100,0
20240703,181700,8572773500,92100,92100,92100,92100,0
20240703,181600,8572773500,92100,92100,92100,92100,0
20240703,181500,8572773500,92100,92100,92100,92100,0
20240703,181400,8572773500,92100,92100,92100,92100,0
20240703,181300,8572773500,92100,92100,92100,92100,0
20240703,181200,8572773500,92100,92100,92100,92100,0
20240703,181100,8572773500,92100,92100,92100,92100,0
20240703,181000,8572773500,92100,92100,92100,92100,0
20240703,180900,8572773500,92100,92100,92100,92100,0
20240703,180800,8572773500,92100,92100,92100,92100,0
20240703,180700,8572773500,92100,92100,92100,92100,0
20240703,180600,8572773500,92100,92100,92100,92100,0
20240703,180500,8572773500,92100,92100,92100,92100,0
20240703,180400,8572773500,92100,92100,92100,92100,0
20240703,180300,8572773500,92100,92100,92100,92100,0
20240703,180200,8572773500,92100,92100,92100,92100,0
20240703,180100,8572773500,92100,92100,92100,92100,0
20240703,180000,8572773500,92100,92100,92100,92100,0
20240703,175900,8572773500,92100,92100,92100,92100,0
20240703,175800,8572773500,92100,92100,92100,92100,0
20240703,175700,8572773500,92100,92100,92100,92100,0
20240703,175600,8572773500,92100,92100,92100,92100,0
20240703,175500,8572773500,92100,92100,92100,92100,0
20240703,175400,8572773500,92100,92100,92100,92100,0
20240703,175300,8572773500,92100,92100,92100,92100,0
20240703,175200,8572773500,92100,92100,92100,92100,3834
20240703,175100,8572773500,92100,92100,92100,92100,0
20240703,175000,8572773500,92100,92100,92100,92100,0
20240703,174900,8572773500,92100,92100,92100,92100,0
20240703,174800,8572773500,92100,92100,92100,92100,0
20240703,174700,8572773500,92100,92100,92100,92100,0
20240703,174600,8572773500,92100,92100,92100,92100,0
20240703,174500,8572773500,92100,92100,92100,92100,0
20240703,174400,8572773500,92100,92100,92100,92100,0
20240703,174300,8572773500,92100,92100,92100,92100,0
20240703,174200,8572773500,92100,92100,92100,92100,0
20240703,174100,8572773500,92100,92100,92100,92100,0
20240703,174000,8572773500,92100,92100,92100,92100,0
20240703,173900,8572773500,92100,92100,92100,92100,0
20240703,173800,8572773500,92100,92100,92100,92100,0
20240703,173700,8572773500,92100,92100,92100,92100,0
20240703,173600,8572773500,92100,92100,92100,92100,0
20240703,173500,8572773500,92100,92100,92100,92100,0
20240703,173400,8572773500,92100,92100,92100,92100,0
20240703,173300,8572773500,92100,92100,92100,92100,0
20240703,173200,8572773500,92100,92100,92100,92100,0
20240703,173100,8572773500,92100,92100,92100,92100,0
20240703,173000,8572773500,92100,92100,92100,92100,0
20240703,172900,8572773500,92100,92100,92100,92100,0
20240703,172800,8572773500,92100,92100,92100,92100,0
20240703,172700,8572773500,92100,92100,92100,92100,0
20240703,172600,8572773500,92100,92100,92100,92100,0
20240703,172500,8572773500,92100,92100,92100,92100,0
20240703,172400,8572773500,92100,92100,92100,92100,0
20240703,172300,8572773500,92100,92100,92100,92100,0
20240703,172200,8572773500,92100,92100,92100,92100,3834
20240703,172100,8572773500,92100,92100,92100,92100,0
20240703,172000,8572773500,92100,92100,92100,92100,0
20240703,171900,8572773500,92100,92100,92100,92100,0
20240703,171800,8572773500,92100,92100,92100,92100,0
20240703,171700,8572773500,92100,92100,92100,92100,0
20240703,171600,8572773500,92100,92100,92100,92100,0
20240703,171500,8572773500,92100,92100,92100,92100,0
20240703,171400,8572773500,92100,92100,92100,92100,0
20240703,171300,8572773500,92100,92100,92100,92100,0
20240703,171200,8572773500,92100,92100,92100,92100,0
20240703,171100,8572773500,92100,92100,92100,92100,0
20240703,171000,8572773500,92100,92100,92100,92100,0
20240703,170900,8572773500,92100,92100,92100,92100,0
20240703,170800,8572773500,92100,92100,92100,92100,0
20240703,170700,8572773500,92100,92100,92100,92100,0
20240703,170600,8572773500,92100,92100,92100,92100,0
20240703,170500,8572773500,92100,92100,92100,92100,0
20240703,170400,8572773500,92100,92100,92100,92100,0
20240703,170300,8572773500,92100,92100,92100,92100,0
20240703,170200,8572773500,92100,92100,92100,92100,0
20240703,170100,8572773500,92100,92100,92100,92100,0
20240703,170000,8572773500,92100,92100,92100,92100,0
20240703,165900,8572773500,92100,92100,92100,92100,0
20240703,165800,8572773500,92100,92100,92100,92100,0
20240703,165700,8572773500,92100,92100,92100,92100,0
20240703,165600,8572773500,92100,92100,92100,92100,0
20240703,165500,8572773500,92100,92100,92100,92100,0
20240703,165400,8572773500,92100,92100,92100,92100,0
20240703,165300,8572773500,92100,92100,92100,92100,0
20240703,165200,8572773500,92100,92100,92100,92100,3834
20240703,165100,8572773500,92100,92100,92100,92100,0
20240703,165000,8572773500,92100,92100,92100,92100,0
20240703,164900,8572773500,92100,92100,92100,92100,0
20240703,164800,8572773500,92100,92100,92100,92100,0
20240703,164700,8572773500,92100,92100,92100,92100,0
20240703,164600,8572773500,92100,92100,92100,92100,0
20240703,164500,8572773500,92100,92100,92100,92100,0
20240703,164400,8572773500,92100,92100,92100,92100,0
20240703,164300,8572773500,92100,92100,92100,92100,0
20240703,164200,8572773500,92100,92100,92100,92100,0
20240703,164100,8572773500,92100,92100,92100,92100,0
20240703,164000,8572773500,92100,92100,92100,92100,0
20240703,163900,8572773500,92100,92100,92100,92100,0
20240703,163800,8572773500,92100,92100,92100,92100,0
20240703,163700,8572773500,92100,92100,92100,92100,0
20240703,163600,8572773500,92100,92100,92100,92100,0
20240703,163500,8572773500,92100,92100,92100,92100,0
20240703,163400,8572773500,92100,92100,92100,92100,0
20240703,163300,8572773500,92100,92100,92100,92100,0
20240703,163200,8572773500,92100,92100,92100,92100,0
20240703,163100,8572773500,92100,92100,92100,92100,0
20240703,163000,8572773500,92100,92100,92100,92100,0
20240703,162900,8572773500,92100,92100,92100,92100,0
20240703,162800,8572773500,92100,92100,92100,92100,0
20240703,162700,8572773500,92100,92100,92100,92100,0
20240703,162600,8572773500,92100,92100,92100,92100,0
20240703,162500,8572773500,92100,92100,92100,92100,0
20240703,162400,8572773500,92100,92100,92100,92100,0
20240703,162300,8572773500,92100,92100,92100,92100,0
20240703,162200,8572773500,92100,92100,92100,92100,3834
20240703,162100,8572773500,92100,92100,92100,92100,0
20240703,162000,8572773500,92100,92100,92100,92100,0
20240703,161900,8572773500,92100,92100,92100,92100,0
20240703,161800,8572773500,92100,92100,92100,92100,0
20240703,161700,8572773500,92100,92100,92100,92100,0
20240703,161600,8572773500,92100,92100,92100,92100,0
20240703,161500,8572773500,92100,92100,92100,92100,0
20240703,161400,8572773500,92100,92100,92100,92100,0
20240703,161300,8572773500,92100,92100,92100,92100,0
20240703,161200,8572773500,92100,92100,92100,92100,0
20240703,161100,8572773500,92100,92100,92100,92100,0
20240703,161000,8572773500,92100,92100,92100,92100,0
20240703,160900,8572773500,92100,92100,92100,92100,0
20240703,160800,8572773500,92100,92100,92100,92100,0
20240703,160700,8572773500,92100,92100,92100,92100,0
20240703,160600,8572773500,92100,92100,92100,92100,0
20240703,160500,8572773500,92100,92100,92100,92100,0
20240703,160400,8572773500,92100,92100,92100,92100,0
20240703,160300,8572773500,92100,92100,92100,92100,0
20240703,160200,8572773500,92100,92100,92100,92100,0
20240703,160100,8572773500,92100,92100,92100,92100,0
20240703,160000,8572773500,92100,92100,92100,92100,0
20240703,155900,8572773500,92100,92100,92100,92100,0
20240703,155800,8572773500,92100,92100,92100,92100,0
20240703,155700,8572773500,92100,92100,92100,92100,0
20240703,155600,8572773500,92100,92100,92100,92100,0
20240703,155500,8572773500,92100,92100,92100,92100,0
20240703,155400,8572773500,92100,92100,92100,92100,0
20240703,155300,8572773500,92100,92100,92100,92100,0
20240703,155200,8572773500,92100,92100,92100,92100,3834
20240703,155100,8572773500,92100,92100,92100,92100,0
20240703,155000,8572773500,92100,92100,92100,92100,0
20240703,154900,8572773500,92100,92100,92100,92100,0
20240703,154800,8572773500,92100,92100,92100,92100,0
20240703,154700,8572773500,92100,92100,92100,92100,0
20240703,154600,8572773500,92100,92100,92100,92100,0
20240703,154500,8572773500,92100,92100,92100,92100,0
20240703,154400,8572773500,92100,92100,92100,92100,0
20240703,154300,8572773500,92100,92100,92100,92100,0
20240703,154200,8572773500,92100,92100,92100,92100,0
20240703,154100,8572773500,92100,92100,92100,92100,0
20240703,154000,8572773500,92100,92100,92100,92100,0
20240703,153900,8572773500,92100,92100,92100,92100,0
20240703,153800,8572773500,92100,92100,92100,92100,0
20240703,153700,8572773500,92100,92100,92100,92100,0
20240703,153600,8572773500,92100,92100,92100,92100,0
20240703,153500,8572773500,92100,92100,92100,92100,0
20240703,153400,8572773500,92100,92100,92100,92100,0
20240703,153300,8572773500,92100,92100,92100,92100,0
20240703,153200,8572773500,92100,92100,92100,92100,0
20240703,153100,8572773500,92100,92100,92100,92100,0
20240703,153000,8572773500,92100,92100,92100,92100,3834
20240703,152900,8219662100,92000,92000,92000,92000,0
20240703,152800,8219662100,92000,92000,92000,92000,0
20240703,152700,8219662100,92000,92000,92000,92000,0
20240703,152600,8219662100,92000,92000,92000,92000,0
20240703,152500,8219662100,92000,92000,92000,92000,0
20240703,152400,8219662100,92000,92000,92000,92000,0
20240703,152300,8219662100,92000,92000,92000,92000,0
20240703,152200,8219662100,92000,92000,92000,92000,0
20240703,152100,8219662100,92000,92000,92000,92000,0
20240703,152000,8219662100,92000,92000,92000,92000,0
20240703,151900,8219662100,92000,92000,92100,92000,855
20240703,151800,8140995600,92000,92000,92100,92000,287
20240703,151700,8114576000,92100,92000,92100,92000,104
20240703,151600,8104998600,92000,92100,92100,92000,153
20240703,151500,8090921300,92000,92100,92100,92000,148
20240703,151400,8077305000,92000,92100,92100,92000,151
20240703,151300,8063401000,92100,92000,92100,92000,74
20240703,151200,8056587500,92000,92100,92100,92000,33
20240703,151100,8053551300,92100,92000,92100,92000,723
20240703,151000,7987018900,92000,92100,92100,92000,374
20240703,150900,7952610600,92100,92000,92100,92000,381
20240703,150800,7917558500,91900,92000,92000,91900,409
20240703,150700,7879937100,92000,92000,92000,91900,291
20240703,150600,7853166100,92000,92000,92000,91900,92
20240703,150500,7844702300,92000,92100,92100,92000,200
20240703,150400,7826301300,92000,92000,92000,92000,153
20240703,150300,7812225300,92000,92000,92000,92000,51
20240703,150200,7807533300,92000,92000,92000,91900,310
20240703,150100,7779014700,92000,92000,92000,91900,362
20240703,150000,7745719100,92000,92000,92100,92000,191
20240703,145900,7728146500,92100,92100,92100,92000,44
20240703,145800,7724096100,92000,92000,92000,92000,703
20240703,145700,7659420100,92000,92000,92000,92000,53
20240703,145600,7654544100,92000,92000,92000,91900,19
20240703,145500,7652797600,92000,91900,92000,91900,690
20240703,145400,7589372700,92000,92000,92000,91900,212
20240703,145300,7569871900,92000,92000,92000,91900,172
20240703,145200,7554048000,92100,92000,92100,92000,315
20240703,145100,7525067000,92000,92100,92100,92000,40
20240703,145000,7521385000,92000,92100,92100,92000,67
20240703,144900,7515215400,92100,92000,92100,92000,32
20240703,144800,7512268400,92000,92100,92100,92000,91
20240703,144700,7503888000,92100,92000,92100,92000,204
20240703,144600,7485117700,92000,92000,92000,91900,485
20240703,144500,7440515100,92000,92100,92100,91900,428
20240703,144400,7401139500,92100,92100,92100,92100,10
20240703,144300,7400218500,92100,92100,92200,92100,65
20240703,144200,7394230100,92100,92100,92200,92100,94
20240703,144100,7385569400,92100,92200,92200,92100,76
20240703,144000,7378564700,92200,92200,92200,92200,75
20240703,143900,7371649700,92200,92200,92200,92200,158
20240703,143800,7357082100,92200,92000,92200,92000,245
20240703,143700,7334514500,92100,92000,92100,91900,2387
20240703,143600,7114907300,91900,92000,92000,91900,1304
20240703,143500,6994940600,91900,92000,92000,91900,212
20240703,143400,6975443100,92000,92000,92000,92000,14
20240703,143300,6974155100,91900,92000,92000,91900,267
20240703,143200,6949593300,92000,92000,92100,92000,1151
20240703,143100,6843699400,92100,92000,92100,92000,144
20240703,143000,6830442200,92100,92100,92100,92100,92
20240703,142900,6821969000,92100,92000,92100,92000,93
20240703,142800,6813412600,92000,92100,92100,92000,89
20240703,142700,6805222700,92000,92000,92000,92000,0
20240703,142600,6805222700,92000,92000,92000,92000,0
20240703,142500,6805222700,92000,92000,92000,92000,187
20240703,142400,6788018700,92100,92100,92100,92000,851
20240703,142300,6709724300,92000,92100,92100,92000,92
20240703,142200,6701255900,92000,92000,92000,92000,133
20240703,142100,6689019900,92000,92100,92100,92000,76
20240703,142000,6682023900,92000,92100,92100,92000,21
20240703,141900,6680090900,92100,92000,92100,92000,57
20240703,141800,6674846800,92100,92100,92100,92100,27
20240703,141700,6672360100,92100,92100,92100,92100,40
20240703,141600,6668676100,92100,92200,92200,92100,332
20240703,141500,6638098200,92200,92200,92200,92100,38
20240703,141400,6634595900,92200,92200,92200,92100,215
20240703,141300,6614792800,92100,92200,92200,92100,30
20240703,141200,6612027900,92100,92100,92100,92100,31
20240703,141100,6609172800,92200,92100,92200,92100,512
20240703,141000,6561991600,92200,92200,92300,92200,6
20240703,140900,6561438300,92200,92200,92200,92100,947
20240703,140800,6474146900,92200,92200,92200,92200,22
20240703,140700,6472118500,92200,92200,92200,92200,84
20240703,140600,6464373700,92300,92200,92300,92200,31
20240703,140500,6461512600,92200,92200,92200,92200,0
20240703,140400,6461512600,92200,92300,92300,92200,100
20240703,140300,6452291100,92300,92400,92400,92300,91
20240703,140200,6443886700,92400,92400,92400,92400,532
20240703,140100,6394729900,92300,92300,92400,92300,38
20240703,140000,6391222400,92300,92300,92300,92200,78
20240703,135900,6384025000,92400,92400,92400,92400,40
20240703,135800,6380329000,92400,92300,92400,92300,33
20240703,135700,6377281200,92400,92400,92400,92400,41
20240703,135600,6373492800,92200,92300,92300,92200,34
20240703,135500,6370355900,92300,92300,92300,92300,1
20240703,135400,6370263600,92400,92400,92400,92400,21
20240703,135300,6368323200,92300,92200,92300,92200,35
20240703,135200,6365095300,92200,92400,92400,92200,30
20240703,135100,6362325100,92200,92400,92400,92200,33
20240703,135000,6359278700,92300,92300,92300,92300,19
20240703,134900,6357525000,92400,92400,92400,92400,2
20240703,134800,6357340200,92300,92400,92400,92300,60
20240703,134700,6351801300,92400,92300,92400,92300,31
20240703,134600,6348937900,92300,92400,92400,92300,25
20240703,134500,6346629400,92300,92300,92300,92300,228
20240703,134400,6325585000,92300,92300,92400,92300,60
20240703,134300,6320046800,92400,92300,92400,92200,298
20240703,134200,6292540100,92300,92200,92300,92100,12
20240703,134100,6291433700,92200,92200,92200,92200,230
20240703,134000,6270227700,92200,92300,92300,92200,70
20240703,133900,6263767200,92400,92300,92400,92300,24
20240703,133800,6261550100,92500,92500,92500,92500,2
20240703,133700,6261365100,92200,92200,92200,92200,2
20240703,133600,6261180700,92200,92400,92400,92200,234
20240703,133500,6239578700,92300,92300,92300,92300,93
20240703,133400,6230994800,92300,92200,92300,92100,239
20240703,133300,6208958500,92200,92300,92300,92200,7
20240703,133200,6208312600,92300,92300,92300,92300,230
20240703,133100,6187083600,92300,92400,92400,92300,79
20240703,133000,6179791500,92400,92300,92400,92300,85
20240703,132900,6171945900,92300,92300,92300,92300,10
20240703,132800,6171022900,92400,92300,92400,92300,25
20240703,132700,6168713400,92300,92300,92400,92300,13
20240703,132600,6167513400,92400,92400,92400,92400,0
20240703,132500,6167513400,92400,92400,92400,92400,1
20240703,132400,6167421000,92400,92400,92400,92400,19
20240703,132300,6165665400,92300,92300,92300,92300,4
20240703,132200,6165296200,92300,92300,92300,92300,13
20240703,132100,6164096300,92300,92500,92500,92300,294
20240703,132000,6136941200,92500,92400,92500,92400,2
20240703,131900,6136756300,92500,92500,92500,92400,208
20240703,131800,6117536300,92500,92500,92500,92500,20
20240703,131700,6115686300,92500,92500,92500,92400,34
20240703,131600,6112541500,92400,92500,92500,92400,13
20240703,131500,6111340000,92500,92500,92500,92400,141
20240703,131400,6098308800,92500,92400,92500,92400,113
20240703,131300,6087867200,92400,92400,92500,92400,52
20240703,131200,6083059900,92500,92400,92500,92400,65
20240703,131100,6077048800,92400,92500,92500,92400,4
20240703,131000,6076679100,92400,92500,92500,92400,20
20240703,130900,6074830300,92500,92500,92500,92500,47
20240703,130800,6070482800,92500,92500,92500,92500,23
20240703,130700,6068355300,92400,92400,92400,92400,11
20240703,130600,6067338900,92400,92300,92400,92300,126
20240703,130500,6055704600,92200,92200,92200,92200,5
20240703,130400,6055243600,92200,92200,92200,92200,8
20240703,130300,6054506000,92200,92200,92200,92200,0
20240703,130200,6054506000,92200,92300,92400,92200,144
20240703,130100,6041213400,92200,92200,92200,92200,0
20240703,130000,6041213400,92200,92100,92200,92100,513
20240703,125900,5993914900,92100,92200,92200,92100,45
20240703,125800,5989770300,92200,92200,92200,92100,45
20240703,125700,5985622300,92200,92100,92200,92100,110
20240703,125600,5975490200,92200,92100,92200,92100,11
20240703,125500,5974476500,92100,92100,92100,92100,11
20240703,125400,5973463400,92200,92200,92200,92100,40
20240703,125300,5969776000,92100,92200,92200,92100,32
20240703,125200,5966828600,92200,92200,92200,92100,9
20240703,125100,5965999000,92200,92200,92200,92200,30
20240703,125000,5963233000,92100,92100,92100,92100,29
20240703,124900,5960562100,92100,92100,92100,92100,21
20240703,124800,5958628000,92000,92000,92000,92000,25
20240703,124700,5956328000,92000,92100,92200,92000,170
20240703,124600,5940667100,92100,92100,92100,92100,553
20240703,124500,5889735800,92100,92100,92200,92100,12
20240703,124400,5888630500,92100,92200,92200,92100,42
20240703,124300,5884761200,92200,92200,92200,92200,44
20240703,124200,5880704400,92200,92300,92300,92200,626
20240703,124100,5822973300,92300,92300,92300,92300,11
20240703,124000,5821958000,92300,92400,92400,92300,54
20240703,123900,5816971900,92400,92200,92400,92200,58
20240703,123800,5811617200,92300,92300,92300,92300,5
20240703,123700,5811155700,92200,92300,92400,92200,131
20240703,123600,5799072800,92300,92400,92400,92300,61
20240703,123500,5793438900,92400,92400,92500,92400,28
20240703,123400,5790849100,92500,92400,92500,92400,21
20240703,123300,5788908600,92300,92300,92300,92300,30
20240703,123200,5786139600,92300,92300,92300,92300,112
20240703,123100,5775802000,92300,92300,92300,92300,58
20240703,123000,5770448600,92300,92300,92300,92200,25
20240703,122900,5768141200,92300,92200,92300,92200,16
20240703,122800,5766664600,92200,92200,92200,92100,497
20240703,122700,5720863900,92100,92200,92200,92100,54
20240703,122600,5715885200,92200,92200,92200,92200,3
20240703,122500,5715608600,92200,92200,92200,92200,0
20240703,122400,5715608600,92200,92200,92200,92200,10
20240703,122300,5714686600,92200,92200,92200,92200,2
20240703,122200,5714502200,92100,92200,92200,92100,42
20240703,122100,5710631800,92300,92300,92300,92300,19
20240703,122000,5708878100,92200,92200,92200,92100,68
20240703,121900,5702608600,92100,92100,92100,92100,20
20240703,121800,5700766600,92100,92100,92200,92100,332
20240703,121700,5670168500,92100,92200,92200,92100,64
20240703,121600,5664269700,92100,92100,92100,92100,25
20240703,121500,5661967200,92200,92200,92200,92100,7
20240703,121400,5661322100,92200,92200,92200,92200,1
20240703,121300,5661229900,92200,92200,92200,92200,32
20240703,121200,5658279500,92200,92200,92300,92200,177
20240703,121100,5641960000,92300,92300,92300,92300,5
20240703,121000,5641498500,92300,92300,92300,92300,61
20240703,120900,5635868200,92300,92200,92300,92200,30
20240703,120800,5633099800,92200,92100,92200,92100,424
20240703,120700,5594007100,92100,92100,92100,92100,10
20240703,120600,5593086100,92100,92100,92100,92100,17
20240703,120500,5591520400,92100,92000,92100,92000,20
20240703,120400,5589680300,92000,92000,92000,92000,3
20240703,120300,5589404300,92000,92000,92000,92000,66
20240703,120200,5583332300,92000,92000,92100,92000,75
20240703,120100,5576427700,92000,92000,92000,92000,2
20240703,120000,5576243700,92000,92100,92100,92000,264
20240703,115900,5551953600,92100,92100,92200,92100,68
20240703,115800,5545690400,92200,92200,92200,92100,41
20240703,115700,5541911200,92100,92100,92200,92100,175
20240703,115600,5525792700,92200,92200,92200,92200,2
20240703,115500,5525608300,92100,92100,92100,92100,1
20240703,115400,5525516200,92100,92000,92100,92000,26
20240703,115300,5523121700,92100,92000,92100,92000,6
20240703,115200,5522569600,92000,92000,92000,92000,53
20240703,115100,5517693600,92000,92100,92100,92000,69
20240703,115000,5511343000,92100,92000,92100,92000,128
20240703,114900,5499565700,92100,92100,92100,92100,220
20240703,114800,5479303700,92100,92000,92100,92000,146
20240703,114700,5465857200,92100,92000,92100,92000,122
20240703,114600,5454631300,91900,91900,92100,91900,169
20240703,114500,5439099800,91900,91900,91900,91900,5
20240703,114400,5438640300,91900,91900,91900,91900,38
20240703,114300,5435148100,92000,92000,92100,92000,134
20240703,114200,5422818200,92100,92000,92100,92000,20
20240703,114100,5420978100,92000,92100,92200,92000,404
20240703,114000,5383769000,92100,92000,92100,92000,77
20240703,113900,5376680000,92000,92000,92000,92000,39
20240703,113800,5373092000,91900,92000,92100,91900,52
20240703,113700,5368308300,91900,92000,92000,91900,26
20240703,113600,5365918300,91900,91900,92100,91900,103
20240703,113500,5356441100,92000,92000,92000,92000,24
20240703,113400,5354233100,92000,92000,92100,92000,43
20240703,113300,5350274200,92100,91900,92100,91900,101
20240703,113200,5340992100,92000,92000,92100,91900,810
20240703,113100,5266480400,92000,92000,92000,91900,109
20240703,113000,5256453000,92000,92000,92000,92000,6
20240703,112900,5255901000,91900,91900,91900,91900,112
20240703,112800,5245608200,92000,91900,92000,91900,51
20240703,112700,5240919400,92000,92000,92000,92000,115
20240703,112600,5230339400,91900,91900,92000,91900,69
20240703,112500,5223992300,92000,92000,92000,92000,106
20240703,112400,5214240300,92000,91900,92000,91900,31
20240703,112300,5211389500,91900,92000,92000,91900,57
20240703,112200,5206148500,92000,92000,92000,92000,4
20240703,112100,5205780500,92000,92000,92000,92000,27
20240703,112000,5203296500,92000,92000,92000,92000,4
20240703,111900,5202928500,91900,91900,91900,91900,139
20240703,111800,5190154400,91900,91900,91900,91900,89
20240703,111700,5181975300,92000,91900,92000,91900,39
20240703,111600,5178388200,92000,92000,92000,92000,3
20240703,111500,5178112200,92000,91900,92000,91800,17
20240703,111400,5176550100,91900,91900,91900,91800,11
20240703,111300,5175539500,91900,91900,92000,91900,331
20240703,111200,5145119600,92000,92100,92100,92000,328
20240703,111100,5114924700,92100,92100,92200,92100,59
20240703,111000,5109490700,92100,92200,92200,92100,36
20240703,110900,5106175000,92200,92100,92200,92100,138
20240703,110800,5093456600,92100,92200,92200,92100,53
20240703,110700,5088573700,92200,92300,92300,92200,80
20240703,110600,5081197600,92300,92300,92300,92300,121
20240703,110500,5070029300,92200,92200,92200,92200,56
20240703,110400,5064866100,92200,92100,92300,92100,89
20240703,110300,5056668400,92100,92000,92100,92000,3
20240703,110200,5056392200,92000,92100,92100,92000,101
20240703,110100,5047091100,92000,91800,92000,91800,473
20240703,110000,5003606600,91800,91900,91900,91700,479
20240703,105900,4959665900,91900,91900,91900,91900,6
20240703,105800,4959114500,91900,91900,91900,91900,38
20240703,105700,4955622300,91900,91900,91900,91900,114
20240703,105600,4945145700,91800,91900,91900,91800,55
20240703,105500,4940093900,91900,91800,91900,91700,364
20240703,105400,4906680000,91900,91900,91900,91800,162
20240703,105300,4891804500,91900,91900,92000,91900,362
20240703,105200,4858536600,91900,92000,92000,91900,219
20240703,105100,4838407800,92000,92100,92100,92000,76
20240703,105000,4831413800,91900,92100,92100,91900,786
20240703,104900,4759111600,92000,92100,92100,92000,107
20240703,104800,4749259200,92100,92300,92300,92100,797
20240703,104700,4675805200,92300,92200,92300,92200,137
20240703,104600,4663171500,92300,92300,92300,92200,8
20240703,104500,4662433300,92200,92200,92200,92200,53
20240703,104400,4657546700,92200,92300,92300,92200,5
20240703,104300,4657085600,92200,92200,92200,92200,120
20240703,104200,4646021600,92200,92100,92200,92100,35
20240703,104100,4642794700,92200,92200,92200,92200,25
20240703,104000,4640489700,92200,92100,92200,92000,164
20240703,103900,4625388100,92100,92000,92100,92000,38
20240703,103800,4621889800,92000,92200,92200,92000,272
20240703,103700,4596839000,92100,92200,92200,92100,32
20240703,103600,4593889600,92200,92200,92400,92200,231
20240703,103500,4572587300,92200,92400,92400,92200,109
20240703,103400,4562529100,92400,92200,92400,92200,22
20240703,103300,4560499400,92000,92300,92400,92000,3271
20240703,103200,4259389500,92400,92300,92400,92300,206
20240703,103100,4240373200,92300,92200,92300,92200,110
20240703,103000,4230223200,92200,92200,92300,92200,384
20240703,102900,4194814200,92300,92300,92300,92300,22
20240703,102800,4192783600,92200,92200,92200,92100,32
20240703,102700,4189833500,92200,92200,92200,92200,280
20240703,102600,4164017500,92200,92200,92200,92100,192
20240703,102500,4146326500,92200,92300,92300,92200,558
20240703,102400,4094877700,92300,92200,92300,92200,175
20240703,102300,4078732700,92300,92200,92300,92200,14
20240703,102200,4077440800,92200,92300,92300,92200,337
20240703,102100,4046343000,92300,92300,92300,92200,150
20240703,102000,4032498700,92300,92500,92500,92200,8
20240703,101900,4031759600,92400,92600,92600,92300,3703
20240703,101800,3689426300,92600,92600,92600,92500,238
20240703,101700,3667399800,92600,92500,92600,92500,183
20240703,101600,3650468700,92600,92500,92600,92500,105
20240703,101500,3640756000,92600,92500,92600,92500,238
20240703,101400,3618739500,92600,92600,92600,92500,663
20240703,101300,3557403500,92700,92600,92700,92600,49
20240703,101200,3552862400,92600,92600,92700,92600,219
20240703,101100,3532582500,92500,92600,92600,92500,111
20240703,101000,3522312300,92600,92700,92700,92600,276
20240703,100900,3496754600,92700,92700,92700,92600,59
20240703,100800,3491287300,92700,92700,92800,92700,75
20240703,100700,3484334700,92700,92800,92800,92700,24
20240703,100600,3482107600,92900,92700,92900,92700,160
20240703,100500,3467271400,92700,92800,92900,92700,113
20240703,100400,3456788700,92800,92800,92900,92800,245
20240703,100300,3434037300,92800,93000,93000,92800,55
20240703,100200,3428927900,92900,92900,92900,92900,113
20240703,100100,3418430200,92900,92800,92900,92600,93
20240703,100000,3409811900,92800,92900,92900,92600,39
20240703,095900,3406198700,92700,92600,92700,92500,923
20240703,095800,3320655900,92500,92600,92600,92500,37
20240703,095700,3317230700,92600,92700,92700,92600,27
20240703,095600,3314730400,92600,92600,92600,92500,124
20240703,095500,3303253400,92500,92700,92700,92500,723
20240703,095400,3236308700,92600,92600,92700,92600,756
20240703,095300,3166302700,92600,92700,92700,92600,21
20240703,095200,3164357000,92800,92800,92800,92600,52
20240703,095100,3159535700,92800,92700,92800,92600,121
20240703,095000,3148322300,92700,92700,92800,92700,326
20240703,094900,3118101700,92700,92700,93100,92600,104
20240703,094800,3108465900,92600,93200,93200,92600,287
20240703,094700,3081843600,93200,93000,93200,93000,91
20240703,094600,3073365800,92800,92700,93200,92600,1600
20240703,094500,2924559500,92600,92700,92700,92600,52
20240703,094400,2919743500,92600,92700,92700,92600,171
20240703,094300,2903906000,92700,92900,93000,92700,331
20240703,094200,2873200100,92800,92800,92800,92800,3
20240703,094100,2872921700,92800,92900,93000,92800,157
20240703,094000,2858351200,92900,92900,92900,92800,286
20240703,093900,2831790000,92900,92800,92900,92800,34
20240703,093800,2828632400,92800,92700,92800,92600,166
20240703,093700,2813252500,92600,92600,92700,92600,183
20240703,093600,2796305700,92700,92500,92700,92500,262
20240703,093500,2772049600,92600,92700,92700,92500,483
20240703,093400,2727357700,92700,92700,92700,92600,1923
20240703,093300,2549238500,92700,92700,92900,92700,345
20240703,093200,2517256800,92700,92900,92900,92700,1703
20240703,093100,2359329000,92900,93000,93000,92900,214
20240703,093000,2339431300,93000,93000,93100,92900,304
20240703,092900,2311165300,93100,92800,93100,92800,78
20240703,092800,2303917700,92900,92900,92900,92900,67
20240703,092700,2297693400,92900,92800,92900,92800,111
20240703,092600,2287382800,92900,92900,92900,92800,491
20240703,092500,2241790600,92800,93000,93000,92800,745
20240703,092400,2172577400,93000,92800,93000,92800,650
20240703,092300,2112240100,92800,93000,93000,92800,959
20240703,092200,2023174100,93000,93000,93100,93000,889
20240703,092100,1940466000,93000,93100,93100,92900,481
20240703,092000,1895725800,93100,92900,93200,92900,381
20240703,091900,1860279700,92900,92900,92900,92900,103
20240703,091800,1850711000,92900,93000,93000,92800,212
20240703,091700,1831015600,93000,93000,93100,92900,460
20240703,091600,1788245200,92800,93000,93000,92800,182
20240703,091500,1771333100,92900,92700,93000,92700,434
20240703,091400,1731043200,92700,92800,92900,92600,926
20240703,091300,1645217400,92800,92900,92900,92700,1186
20240703,091200,1535232100,92800,92900,93000,92800,780
20240703,091100,1462759000,92900,92900,93200,92800,553
20240703,091000,1411351500,92900,92800,93000,92700,345
20240703,090900,1379326200,92800,93300,93300,92700,2158
20240703,090800,1178857800,93300,93300,93400,93200,247
20240703,090700,1155810000,93400,93400,93600,93400,475
20240703,090600,1111419700,93400,93500,93500,93300,383
20240703,090500,1075674300,93500,92900,93500,92900,176
20240703,090400,1059295200,93000,92800,93000,92700,1116
20240703,090300,955707600,92800,93300,93300,92800,2869
20240703,090200,688722900,93300,93100,93300,93000,1281
20240703,090100,569433200,93000,93600,94000,93000,2949
20240703,090000,294030100,93600,93500,94000,93500,3016