KissMeData/001040/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183300,34577891600,111700,111700,111700,111700,8015
20240705,183200,34577891600,111700,111700,111700,111700,0
20240705,183100,34577891600,111700,111700,111700,111700,0
20240705,183000,34577891600,111700,111700,111700,111700,0
20240705,182900,34577891600,111700,111700,111700,111700,0
20240705,182800,34577891600,111700,111700,111700,111700,0
20240705,182700,34577891600,111700,111700,111700,111700,0
20240705,182600,34577891600,111700,111700,111700,111700,0
20240705,182500,34577891600,111700,111700,111700,111700,0
20240705,182400,34577891600,111700,111700,111700,111700,0
20240705,182300,34577891600,111700,111700,111700,111700,0
20240705,182200,34577891600,111700,111700,111700,111700,0
20240705,182100,34577891600,111700,111700,111700,111700,0
20240705,182000,34577891600,111700,111700,111700,111700,0
20240705,181900,34577891600,111700,111700,111700,111700,0
20240705,181800,34577891600,111700,111700,111700,111700,0
20240705,181700,34577891600,111700,111700,111700,111700,0
20240705,181600,34577891600,111700,111700,111700,111700,0
20240705,181500,34577891600,111700,111700,111700,111700,0
20240705,181400,34577891600,111700,111700,111700,111700,0
20240705,181300,34577891600,111700,111700,111700,111700,0
20240705,181200,34577891600,111700,111700,111700,111700,0
20240705,181100,34577891600,111700,111700,111700,111700,0
20240705,181000,34577891600,111700,111700,111700,111700,0
20240705,180900,34577891600,111700,111700,111700,111700,0
20240705,180800,34577891600,111700,111700,111700,111700,0
20240705,180700,34577891600,111700,111700,111700,111700,0
20240705,180600,34577891600,111700,111700,111700,111700,0
20240705,180500,34577891600,111700,111700,111700,111700,0
20240705,180400,34577891600,111700,111700,111700,111700,0
20240705,180300,34577891600,111700,111700,111700,111700,8015
20240705,180200,34577891600,111700,111700,111700,111700,0
20240705,180100,34577891600,111700,111700,111700,111700,0
20240705,180000,34577891600,111700,111700,111700,111700,0
20240705,175900,34577891600,111700,111700,111700,111700,0
20240705,175800,34577891600,111700,111700,111700,111700,0
20240705,175700,34577891600,111700,111700,111700,111700,0
20240705,175600,34577891600,111700,111700,111700,111700,0
20240705,175500,34577891600,111700,111700,111700,111700,0
20240705,175400,34577891600,111700,111700,111700,111700,0
20240705,175300,34577891600,111700,111700,111700,111700,0
20240705,175200,34577891600,111700,111700,111700,111700,0
20240705,175100,34577891600,111700,111700,111700,111700,0
20240705,175000,34577891600,111700,111700,111700,111700,0
20240705,174900,34577891600,111700,111700,111700,111700,0
20240705,174800,34577891600,111700,111700,111700,111700,0
20240705,174700,34577891600,111700,111700,111700,111700,0
20240705,174600,34577891600,111700,111700,111700,111700,0
20240705,174500,34577891600,111700,111700,111700,111700,0
20240705,174400,34577891600,111700,111700,111700,111700,0
20240705,174300,34577891600,111700,111700,111700,111700,0
20240705,174200,34577891600,111700,111700,111700,111700,0
20240705,174100,34577891600,111700,111700,111700,111700,0
20240705,174000,34577891600,111700,111700,111700,111700,0
20240705,173900,34577891600,111700,111700,111700,111700,0
20240705,173800,34577891600,111700,111700,111700,111700,0
20240705,173700,34577891600,111700,111700,111700,111700,0
20240705,173600,34577891600,111700,111700,111700,111700,0
20240705,173500,34577891600,111700,111700,111700,111700,0
20240705,173400,34577891600,111700,111700,111700,111700,0
20240705,173300,34577891600,111700,111700,111700,111700,8015
20240705,173200,34577891600,111700,111700,111700,111700,0
20240705,173100,34577891600,111700,111700,111700,111700,0
20240705,173000,34577891600,111700,111700,111700,111700,0
20240705,172900,34577891600,111700,111700,111700,111700,0
20240705,172800,34577891600,111700,111700,111700,111700,0
20240705,172700,34577891600,111700,111700,111700,111700,0
20240705,172600,34577891600,111700,111700,111700,111700,0
20240705,172500,34577891600,111700,111700,111700,111700,0
20240705,172400,34577891600,111700,111700,111700,111700,0
20240705,172300,34577891600,111700,111700,111700,111700,0
20240705,172200,34577891600,111700,111700,111700,111700,0
20240705,172100,34577891600,111700,111700,111700,111700,0
20240705,172000,34577891600,111700,111700,111700,111700,0
20240705,171900,34577891600,111700,111700,111700,111700,0
20240705,171800,34577891600,111700,111700,111700,111700,0
20240705,171700,34577891600,111700,111700,111700,111700,0
20240705,171600,34577891600,111700,111700,111700,111700,0
20240705,171500,34577891600,111700,111700,111700,111700,0
20240705,171400,34577891600,111700,111700,111700,111700,0
20240705,171300,34577891600,111700,111700,111700,111700,0
20240705,171200,34577891600,111700,111700,111700,111700,0
20240705,171100,34577891600,111700,111700,111700,111700,0
20240705,171000,34577891600,111700,111700,111700,111700,0
20240705,170900,34577891600,111700,111700,111700,111700,0
20240705,170800,34577891600,111700,111700,111700,111700,0
20240705,170700,34577891600,111700,111700,111700,111700,0
20240705,170600,34577891600,111700,111700,111700,111700,0
20240705,170500,34577891600,111700,111700,111700,111700,0
20240705,170400,34577891600,111700,111700,111700,111700,0
20240705,170300,34577891600,111700,111700,111700,111700,8015
20240705,170200,34577891600,111700,111700,111700,111700,0
20240705,170100,34577891600,111700,111700,111700,111700,0
20240705,170000,34577891600,111700,111700,111700,111700,0
20240705,165900,34577891600,111700,111700,111700,111700,0
20240705,165800,34577891600,111700,111700,111700,111700,0
20240705,165700,34577891600,111700,111700,111700,111700,0
20240705,165600,34577891600,111700,111700,111700,111700,0
20240705,165500,34577891600,111700,111700,111700,111700,0
20240705,165400,34577891600,111700,111700,111700,111700,0
20240705,165300,34577891600,111700,111700,111700,111700,0
20240705,165200,34577891600,111700,111700,111700,111700,0
20240705,165100,34577891600,111700,111700,111700,111700,0
20240705,165000,34577891600,111700,111700,111700,111700,0
20240705,164900,34577891600,111700,111700,111700,111700,0
20240705,164800,34577891600,111700,111700,111700,111700,0
20240705,164700,34577891600,111700,111700,111700,111700,0
20240705,164600,34577891600,111700,111700,111700,111700,0
20240705,164500,34577891600,111700,111700,111700,111700,0
20240705,164400,34577891600,111700,111700,111700,111700,0
20240705,164300,34577891600,111700,111700,111700,111700,0
20240705,164200,34577891600,111700,111700,111700,111700,0
20240705,164100,34577891600,111700,111700,111700,111700,0
20240705,164000,34577891600,111700,111700,111700,111700,0
20240705,163900,34577891600,111700,111700,111700,111700,0
20240705,163800,34577891600,111700,111700,111700,111700,0
20240705,163700,34577891600,111700,111700,111700,111700,0
20240705,163600,34577891600,111700,111700,111700,111700,0
20240705,163500,34577891600,111700,111700,111700,111700,0
20240705,163400,34577891600,111700,111700,111700,111700,0
20240705,163300,34577891600,111700,111700,111700,111700,8015
20240705,163200,34577891600,111700,111700,111700,111700,0
20240705,163100,34577891600,111700,111700,111700,111700,0
20240705,163000,34577891600,111700,111700,111700,111700,0
20240705,162900,34577891600,111700,111700,111700,111700,0
20240705,162800,34577891600,111700,111700,111700,111700,0
20240705,162700,34577891600,111700,111700,111700,111700,0
20240705,162600,34577891600,111700,111700,111700,111700,0
20240705,162500,34577891600,111700,111700,111700,111700,0
20240705,162400,34577891600,111700,111700,111700,111700,0
20240705,162300,34577891600,111700,111700,111700,111700,0
20240705,162200,34577891600,111700,111700,111700,111700,0
20240705,162100,34577891600,111700,111700,111700,111700,0
20240705,162000,34577891600,111700,111700,111700,111700,0
20240705,161900,34577891600,111700,111700,111700,111700,0
20240705,161800,34577891600,111700,111700,111700,111700,0
20240705,161700,34577891600,111700,111700,111700,111700,0
20240705,161600,34577891600,111700,111700,111700,111700,0
20240705,161500,34577891600,111700,111700,111700,111700,0
20240705,161400,34577891600,111700,111700,111700,111700,0
20240705,161300,34577891600,111700,111700,111700,111700,0
20240705,161200,34577891600,111700,111700,111700,111700,0
20240705,161100,34577891600,111700,111700,111700,111700,0
20240705,161000,34577891600,111700,111700,111700,111700,0
20240705,160900,34577891600,111700,111700,111700,111700,0
20240705,160800,34577891600,111700,111700,111700,111700,0
20240705,160700,34577891600,111700,111700,111700,111700,0
20240705,160600,34577891600,111700,111700,111700,111700,0
20240705,160500,34577891600,111700,111700,111700,111700,0
20240705,160400,34577891600,111700,111700,111700,111700,0
20240705,160300,34577891600,111700,111700,111700,111700,8015
20240705,160200,34577891600,111700,111700,111700,111700,0
20240705,160100,34577891600,111700,111700,111700,111700,0
20240705,160000,34577891600,111700,111700,111700,111700,0
20240705,155900,34577891600,111700,111700,111700,111700,0
20240705,155800,34577891600,111700,111700,111700,111700,0
20240705,155700,34577891600,111700,111700,111700,111700,0
20240705,155600,34577891600,111700,111700,111700,111700,0
20240705,155500,34577891600,111700,111700,111700,111700,0
20240705,155400,34577891600,111700,111700,111700,111700,0
20240705,155300,34577891600,111700,111700,111700,111700,0
20240705,155200,34577891600,111700,111700,111700,111700,0
20240705,155100,34577891600,111700,111700,111700,111700,0
20240705,155000,34577891600,111700,111700,111700,111700,0
20240705,154900,34577891600,111700,111700,111700,111700,0
20240705,154800,34577891600,111700,111700,111700,111700,0
20240705,154700,34577891600,111700,111700,111700,111700,0
20240705,154600,34577891600,111700,111700,111700,111700,0
20240705,154500,34577891600,111700,111700,111700,111700,0
20240705,154400,34577891600,111700,111700,111700,111700,0
20240705,154300,34577891600,111700,111700,111700,111700,0
20240705,154200,34577891600,111700,111700,111700,111700,0
20240705,154100,34577891600,111700,111700,111700,111700,0
20240705,154000,34577891600,111700,111700,111700,111700,0
20240705,153900,34577891600,111700,111700,111700,111700,0
20240705,153800,34577891600,111700,111700,111700,111700,0
20240705,153700,34577891600,111700,111700,111700,111700,0
20240705,153600,34577891600,111700,111700,111700,111700,0
20240705,153500,34577891600,111700,111700,111700,111700,0
20240705,153400,34577891600,111700,111700,111700,111700,0
20240705,153300,34577891600,111700,111700,111700,111700,8015
20240705,153200,34577891600,111700,111700,111700,111700,0
20240705,153100,34577891600,111700,111700,111700,111700,0
20240705,153000,34577891600,111700,111700,111700,111700,8015
20240705,152900,33682616100,111800,111800,111800,111800,0
20240705,152800,33682616100,111800,111800,111800,111800,0
20240705,152700,33682616100,111800,111800,111800,111800,0
20240705,152600,33682616100,111800,111800,111800,111800,0
20240705,152500,33682616100,111800,111800,111800,111800,0
20240705,152400,33682616100,111800,111800,111800,111800,0
20240705,152300,33682616100,111800,111800,111800,111800,0
20240705,152200,33682616100,111800,111800,111800,111800,0
20240705,152100,33682616100,111800,111800,111800,111800,0
20240705,152000,33682616100,111800,111800,111800,111800,0
20240705,151900,33682616100,111800,111800,112000,111800,149
20240705,151800,33665946700,111800,111300,112000,111300,230
20240705,151700,33640216000,111300,111600,111800,111300,489
20240705,151600,33585624400,111600,111600,111800,111500,209
20240705,151500,33562292400,111600,111600,111700,111500,582
20240705,151400,33497335300,111500,111500,111600,111500,543
20240705,151300,33436752800,111500,111500,111600,111300,649
20240705,151200,33364393100,111500,111800,111800,111500,361
20240705,151100,33324061400,111700,111800,111900,111700,513
20240705,151000,33266708700,111800,111700,111800,111600,208
20240705,150900,33243467300,111600,111700,111900,111500,323
20240705,150800,33207389300,111700,112000,112000,111700,337
20240705,150700,33169733900,112000,111800,112000,111700,621
20240705,150600,33100280600,111700,111700,111900,111700,164
20240705,150500,33081958800,111800,111700,111900,111700,487
20240705,150400,33027529400,111700,111700,111800,111700,137
20240705,150300,33012223100,111700,111700,111800,111600,325
20240705,150200,32975913200,111700,111600,111800,111600,265
20240705,150100,32946314900,111600,111600,111800,111400,329
20240705,150000,32909585500,111400,111200,111800,111200,776
20240705,145900,32823130800,111300,111200,111400,111200,525
20240705,145800,32764706000,111300,111400,111500,111100,670
20240705,145700,32690111500,111500,111400,111600,111300,747
20240705,145600,32606890900,111400,111600,111600,111400,658
20240705,145500,32533534500,111500,111300,111600,111200,577
20240705,145400,32469246400,111300,111500,111600,111300,444
20240705,145300,32419760700,111500,111400,111600,111300,698
20240705,145200,32341979900,111400,111400,111500,111300,468
20240705,145100,32289835000,111400,111300,111500,111200,408
20240705,145000,32244381500,111300,111200,111500,111200,662
20240705,144900,32170698200,111200,111200,111400,111200,403
20240705,144800,32125859600,111300,111300,111400,111200,699
20240705,144700,32048090100,111300,111300,111500,111300,343
20240705,144600,32009891500,111300,111300,111500,111300,690
20240705,144500,31933050300,111300,111600,111700,111300,472
20240705,144400,31880383500,111600,111500,111700,111400,601
20240705,144300,31813385700,111500,111400,111500,111300,742
20240705,144200,31730715500,111400,111300,111500,111300,523
20240705,144100,31672467600,111300,111400,111500,111300,557
20240705,144000,31610435500,111200,111300,111600,111200,364
20240705,143900,31569875900,111300,111400,111600,111200,524
20240705,143800,31511530500,111500,111200,111500,111100,511
20240705,143700,31454652300,111200,111300,111400,111200,613
20240705,143600,31386447900,111300,111300,111400,111200,241
20240705,143500,31359627000,111400,111300,111400,111200,535
20240705,143400,31300094100,111200,111300,111400,111200,320
20240705,143300,31264483700,111300,111200,111500,111200,384
20240705,143200,31221737900,111200,111200,111400,111100,649
20240705,143100,31149533000,111300,111000,111300,111000,506
20240705,143000,31093270400,111100,111100,111300,111000,550
20240705,142900,31032149600,111100,111200,111300,111000,450
20240705,142800,30982131300,111200,111300,111300,111000,542
20240705,142700,30921907000,111200,111200,111400,111200,340
20240705,142600,30884050600,111700,111100,111900,111000,731
20240705,142500,30802681500,111200,111000,111500,111000,747
20240705,142400,30719565900,111000,111000,111100,110900,562
20240705,142300,30657185000,111000,111000,111100,110900,1028
20240705,142200,30543063100,111000,111000,111500,111000,593
20240705,142100,30477190200,111000,111100,111300,111000,634
20240705,142000,30406753900,111200,111200,111500,111100,783
20240705,141900,30319611900,111200,111700,111800,111200,1435
20240705,141800,30159444000,111700,111700,111800,111700,379
20240705,141700,30117101200,111700,111800,111800,111500,3386
20240705,141600,29738922200,111700,111600,111800,111600,617
20240705,141500,29669996500,111700,111700,111900,111600,1335
20240705,141400,29520863900,111700,111700,111800,111700,1058
20240705,141300,29402679000,111800,111800,111800,111700,538
20240705,141200,29342564700,111700,111800,111800,111700,744
20240705,141100,29259447200,111800,111700,111900,111700,479
20240705,141000,29205928700,111800,111700,111900,111700,640
20240705,140900,29134399900,111700,111800,111800,111700,424
20240705,140800,29087033500,111800,111700,111900,111600,1487
20240705,140700,28920912600,111700,111800,111900,111700,412
20240705,140600,28874870100,111800,111700,111900,111700,567
20240705,140500,28811499800,111700,111700,111900,111700,784
20240705,140400,28723917600,111700,111900,111900,111600,506
20240705,140300,28667390600,111900,111700,111900,111700,434
20240705,140200,28618893500,111700,111800,111900,111600,646
20240705,140100,28546700300,111800,111800,112000,111700,1023
20240705,140000,28432402300,111700,111800,111800,111700,360
20240705,135900,28392176300,111700,111900,111900,111600,1042
20240705,135800,28275724100,111900,111900,112100,111800,317
20240705,135700,28240252200,111900,112000,112100,111800,503
20240705,135600,28183938700,111900,111800,112000,111800,374
20240705,135500,28142111000,111800,111900,112100,111800,286
20240705,135400,28110096400,111900,112100,112100,111800,397
20240705,135300,28065658000,112100,112200,112200,111900,293
20240705,135200,28032804300,112200,111700,112200,111700,572
20240705,135100,27968756500,111800,111700,111900,111700,210
20240705,135000,27945285300,111700,111800,112000,111700,362
20240705,134900,27904793900,111800,111800,111900,111700,301
20240705,134800,27871144100,111800,112000,112000,111700,392
20240705,134700,27827294500,112000,111900,112100,111800,415
20240705,134600,27780816700,112000,111900,112000,111800,654
20240705,134500,27707638100,111900,111700,112000,111700,1114
20240705,134400,27583101800,111700,111800,111800,111500,2154
20240705,134300,27342547500,111800,111900,112000,111700,548
20240705,134200,27281261000,111900,111800,111900,111700,209
20240705,134100,27257896300,111900,111800,111900,111700,328
20240705,134000,27221227400,112000,111800,112000,111700,309
20240705,133900,27186672800,111900,111900,112000,111700,214
20240705,133800,27162736000,112000,112000,112000,111700,371
20240705,133700,27121228800,111900,111900,112100,111800,424
20240705,133600,27073755300,111700,111900,111900,111700,306
20240705,133500,27039546900,111900,111900,112000,111800,230
20240705,133400,27013809000,112000,112100,112200,111900,273
20240705,133300,26983215400,112100,112200,112200,111800,295
20240705,133200,26950171400,111900,112000,112200,111800,652
20240705,133100,26877130800,112100,112000,112100,111800,365
20240705,133000,26836250600,112000,111900,112100,111900,299
20240705,132900,26802764100,111900,111800,112000,111800,450
20240705,132800,26752409600,111900,111800,111900,111800,239
20240705,132700,26725682800,111900,111800,111900,111800,406
20240705,132600,26680276100,111700,111800,111900,111700,437
20240705,132500,26631421700,111800,111800,111900,111700,461
20240705,132400,26579891300,111800,111900,111900,111700,250
20240705,132300,26551937500,111800,111800,111900,111700,790
20240705,132200,26463679700,111700,111800,111900,111700,329
20240705,132100,26426898800,111800,111800,111900,111700,377
20240705,132000,26384770100,111800,111700,112000,111700,334
20240705,131900,26347425700,111700,112000,112000,111700,866
20240705,131800,26250610000,112000,111900,112100,111800,452
20240705,131700,26200011500,112000,111800,112000,111700,271
20240705,131600,26169700400,111900,112100,112100,111800,167
20240705,131500,26151001600,112000,112000,112100,111700,296
20240705,131400,26117858900,112000,112000,112100,111700,231
20240705,131300,26092002100,112100,112100,112100,111800,323
20240705,131200,26055819900,112000,111800,112000,111800,209
20240705,131100,26032433300,111800,111900,112000,111800,356
20240705,131000,25992581200,111900,111900,112000,111700,263
20240705,130900,25963157200,111900,112000,112100,111700,1549
20240705,130800,25790037800,112000,111900,112000,111800,288
20240705,130700,25757820600,111900,111800,112000,111700,611
20240705,130600,25689459900,111800,112000,112000,111800,220
20240705,130500,25664844300,111900,111900,112100,111700,375
20240705,130400,25622891800,111900,112000,112000,111800,291
20240705,130300,25590336900,111900,112000,112000,111900,190
20240705,130200,25569064200,111900,112100,112200,111900,557
20240705,130100,25506646500,112200,112200,112300,112000,251
20240705,130000,25478493400,112100,112400,112400,112100,469
20240705,125900,25425878700,112300,112300,112400,112100,441
20240705,125800,25376396400,112300,112500,112600,112200,161
20240705,125700,25358297900,112500,112300,112600,112300,209
20240705,125600,25334790900,112300,112500,112600,112300,424
20240705,125500,25287091800,112500,112500,112600,112500,437
20240705,125400,25237895700,112500,112700,112800,112500,988
20240705,125300,25126593000,112900,112900,113000,112700,232
20240705,125200,25100411200,112900,112800,113000,112800,224
20240705,125100,25075125700,112900,113100,113100,112800,314
20240705,125000,25039664000,113100,112900,113100,112900,177
20240705,124900,25019660600,113000,113200,113300,112900,206
20240705,124800,24996365300,113300,113200,113300,113000,267
20240705,124700,24966140100,113200,113200,113300,113100,299
20240705,124600,24932295600,113200,113200,113300,113100,185
20240705,124500,24911354300,113100,113000,113200,113000,196
20240705,124400,24889183600,113100,113000,113200,113000,373
20240705,124300,24847005800,113100,113200,113200,113000,351
20240705,124200,24807304100,113200,113300,113500,113100,311
20240705,124100,24772043600,113300,113200,113300,113100,219
20240705,124000,24747253900,113200,113500,113500,113000,220
20240705,123900,24722342400,113500,113100,113500,113000,273
20240705,123800,24691413300,113100,113200,113200,113000,252
20240705,123700,24662921800,113200,113000,113200,113000,279
20240705,123600,24631367700,112900,112900,113100,112900,567
20240705,123500,24567308200,112900,113000,113000,112900,672
20240705,123400,24491398400,113000,112900,113000,112900,296
20240705,123300,24457961400,112900,113000,113000,112900,450
20240705,123200,24407142200,112900,113000,113100,112900,467
20240705,123100,24354373400,113100,113100,113200,113000,237
20240705,123000,24327572900,113200,113000,113200,113000,264
20240705,122900,24297698600,113000,113100,113100,112900,248
20240705,122800,24269674400,113100,113100,113100,112900,317
20240705,122700,24233847400,113100,113000,113100,112900,288
20240705,122600,24201308400,113000,113200,113200,112900,234
20240705,122500,24174859400,113200,113200,113200,113000,303
20240705,122400,24140592600,113100,113300,113300,113100,216
20240705,122300,24116145700,113300,113100,113300,113000,505
20240705,122200,24058995500,113100,113100,113100,113000,141
20240705,122100,24043056700,113200,113200,113200,112900,261
20240705,122000,24013531400,113100,113200,113200,113000,270
20240705,121900,23983003200,113200,113300,113400,113100,242
20240705,121800,23955594000,113300,113300,113400,113200,386
20240705,121700,23911840200,113200,113300,113400,113200,282
20240705,121600,23879895400,113300,113200,113300,113100,235
20240705,121500,23853294300,113100,113000,113200,112900,492
20240705,121400,23797665000,113000,112900,113000,112900,288
20240705,121300,23765134300,112900,112800,112900,112700,298
20240705,121200,23731519100,112800,112900,112900,112700,323
20240705,121100,23695077400,112800,113000,113000,112800,286
20240705,121000,23662795900,113000,113000,113100,112800,215
20240705,120900,23638509200,113100,112800,113100,112800,301
20240705,120800,23604501700,112900,112800,112900,112800,222
20240705,120700,23579451500,112800,113000,113100,112800,1280
20240705,120600,23434922700,112900,113100,113100,112900,306
20240705,120500,23400328900,113100,113000,113200,112900,523
20240705,120400,23341204600,113000,112900,113100,112900,398
20240705,120300,23296241900,113000,113000,113200,112900,378
20240705,120200,23253527100,113100,113000,113300,113000,1072
20240705,120100,23132295200,113200,113000,113600,113000,839
20240705,120000,23037313400,113000,113700,113700,112900,1792
20240705,115900,22834325000,113700,113800,113800,113700,305
20240705,115800,22799639300,113800,113400,113800,113400,501
20240705,115700,22742695700,113400,113600,113700,113400,232
20240705,115600,22716338000,113700,113700,113800,113500,191
20240705,115500,22694625700,113700,113600,113800,113400,381
20240705,115400,22651357100,113700,113700,113800,113500,197
20240705,115300,22628972800,113800,113800,113800,113500,237
20240705,115200,22602042300,113800,114000,114000,113800,296
20240705,115100,22568327900,114000,113900,114000,113800,265
20240705,115000,22538132300,114000,114100,114300,113800,528
20240705,114900,22477940300,114000,114200,114300,114000,433
20240705,114800,22428507400,114200,114200,114300,114100,258
20240705,114700,22399041800,114200,114300,114300,114200,220
20240705,114600,22373902900,114300,114200,114300,114200,305
20240705,114500,22339058600,114300,114300,114300,114200,302
20240705,114400,22304558100,114200,114100,114300,114100,353
20240705,114300,22264238000,114100,114100,114300,114100,511
20240705,114200,22205876400,114100,114100,114200,114100,140
20240705,114100,22189894700,114100,114100,114200,114100,413
20240705,114000,22142751500,114200,114100,114200,114100,207
20240705,113900,22119125900,114100,114100,114200,114000,425
20240705,113800,22070637200,114200,114100,114200,114000,201
20240705,113700,22047694300,114100,114100,114200,114000,399
20240705,113600,22002159700,114100,114100,114200,113900,314
20240705,113500,21966348000,114100,113800,114100,113800,390
20240705,113400,21921920300,113900,113900,113900,113800,148
20240705,113300,21905072900,113900,113700,113900,113600,277
20240705,113200,21873562200,113600,113500,113700,113500,442
20240705,113100,21823371800,113500,113500,113500,113400,169
20240705,113000,21804197500,113500,113600,113700,113400,915
20240705,112900,21700320600,113700,114300,114300,113600,1684
20240705,112800,21508393300,114200,114200,114300,114000,578
20240705,112700,21442405100,114200,114300,114300,114000,418
20240705,112600,21394696300,114300,114300,114300,114200,252
20240705,112500,21365911700,114300,114200,114500,114100,314
20240705,112400,21330023300,114200,114200,114200,114000,245
20240705,112300,21302065100,114300,114400,114500,114100,431
20240705,112200,21252794500,114300,114400,114500,114300,169
20240705,112100,21233458400,114500,114500,114600,114400,311
20240705,112000,21197842200,114500,114400,114600,114400,216
20240705,111900,21173115700,114500,114600,114600,114300,334
20240705,111800,21134890200,114600,114600,114700,114300,290
20240705,111700,21101661300,114600,114400,114600,114400,537
20240705,111600,21040191300,114400,114700,114700,114400,262
20240705,111500,21010189000,114700,114500,114700,114500,220
20240705,111400,20984976000,114500,114700,114800,114400,266
20240705,111300,20954493300,114700,114300,114700,114300,283
20240705,111200,20922085600,114300,114500,114800,114200,919
20240705,111100,20816764800,114500,114400,114500,114200,318
20240705,111000,20780401000,114400,114300,114500,114300,306
20240705,110900,20745402000,114400,114300,114400,114200,335
20240705,110800,20707108200,114200,114100,114300,114100,777
20240705,110700,20618429300,114200,114400,114500,114200,315
20240705,110600,20582432700,114500,114800,114800,114400,749
20240705,110500,20496656700,114700,114800,114800,114700,310
20240705,110400,20461087400,114800,114700,114800,114600,306
20240705,110300,20425990100,114700,114700,114700,114600,451
20240705,110200,20374280400,114600,114500,114600,114400,326
20240705,110100,20336938500,114500,114300,114500,114200,558
20240705,110000,20273133800,114200,114200,114300,114200,222
20240705,105900,20247773800,114300,114100,114300,114100,489
20240705,105800,20191951500,114200,114100,114200,114000,204
20240705,105700,20168677600,113900,114000,114100,113900,300
20240705,105600,20134469000,114000,114100,114200,113900,428
20240705,105500,20085655000,114000,113900,114100,113800,423
20240705,105400,20037445800,113800,113900,114000,113800,497
20240705,105300,19980823500,114000,114100,114200,113800,872
20240705,105200,19881425800,114100,114200,114200,113900,542
20240705,105100,19819620900,114200,114000,114200,113900,326
20240705,105000,19782438000,113900,114000,114000,113900,390
20240705,104900,19737999800,114000,114000,114000,113800,578
20240705,104800,19672155400,114000,114000,114000,113900,217
20240705,104700,19647431500,113900,113900,114000,113900,512
20240705,104600,19589098000,114000,113900,114000,113800,445
20240705,104500,19538422600,113900,113800,114000,113800,594
20240705,104400,19470778000,113800,113800,113900,113700,464
20240705,104300,19417992600,113800,113900,114000,113700,428
20240705,104200,19369282200,113700,113600,113900,113600,633
20240705,104100,19297332500,113700,113800,113900,113700,1282
20240705,104000,19151539400,113700,114000,114000,113700,675
20240705,103900,19074658400,114000,114000,114000,113800,535
20240705,103800,19013701500,114000,113800,114000,113600,603
20240705,103700,18945089300,113800,113600,113800,113500,409
20240705,103600,18898627900,113500,113400,113600,113300,391
20240705,103500,18854258700,113500,113200,113500,113000,425
20240705,103400,18806141900,113200,113000,113200,113000,507
20240705,103300,18748798700,113000,112900,113000,112800,683
20240705,103200,18671738300,112900,113000,113000,112900,339
20240705,103100,18633460300,112900,113000,113000,112700,503
20240705,103000,18576711600,112800,113100,113100,112800,425
20240705,102900,18528706500,113000,113200,113300,112900,422
20240705,102800,18480994700,113100,113500,113500,113100,596
20240705,102700,18413492500,113500,113500,113600,113200,260
20240705,102600,18384014000,113400,113600,113600,113300,488
20240705,102500,18328662400,113600,113500,113600,113300,319
20240705,102400,18292487000,113500,113500,113600,113500,244
20240705,102300,18264781000,113600,113500,113600,113300,409
20240705,102200,18218369600,113500,113800,113800,113400,616
20240705,102100,18148355800,113800,114400,114500,113800,2298
20240705,102000,17886357200,114000,114500,114800,114000,592
20240705,101900,17818676500,114500,114500,115000,114300,895
20240705,101800,17716215000,114500,115000,115000,114500,472
20240705,101700,17662032000,115100,115500,115500,114800,1439
20240705,101600,17496402800,115400,115300,115400,115200,456
20240705,101500,17443800700,115300,115200,115400,115100,908
20240705,101400,17339225700,115200,115600,115600,115100,948
20240705,101300,17229763800,115600,115200,115600,115200,576
20240705,101200,17163257100,115200,115600,115700,115200,1093
20240705,101100,17037069400,115500,115500,115500,115400,1009
20240705,101000,16920553300,115500,114900,115500,114900,1768
20240705,100900,16717059700,114900,115000,115000,114900,735
20240705,100800,16632580600,115000,114300,115000,114300,2621
20240705,100700,16332280500,114300,114300,114400,114200,993
20240705,100600,16218820300,114400,114200,114500,114100,738
20240705,100500,16134490500,114200,113800,114200,113600,1617
20240705,100400,15950312600,113800,114000,114000,113600,1239
20240705,100300,15809335600,114000,113600,114000,113600,753
20240705,100200,15723618400,113700,113800,113800,113700,1207
20240705,100100,15586356700,113800,113900,114000,113700,1385
20240705,100000,15428602100,114000,113900,114000,113700,922
20240705,095900,15323586300,114100,113500,114100,113500,579
20240705,095800,15257623200,113600,113500,113700,113500,724
20240705,095700,15175369900,113500,113100,113600,113000,791
20240705,095600,15085745600,113100,113200,113400,112800,2856
20240705,095500,14763339700,113300,113700,113800,113000,1181
20240705,095400,14629421500,113800,113200,113800,113200,2197
20240705,095300,14380234200,113200,114000,114100,113000,6827
20240705,095200,13603102100,114100,114400,114500,114000,1079
20240705,095100,13479894500,114500,114400,114500,114200,394
20240705,095000,13434841800,114300,114200,114500,114200,639
20240705,094900,13361794300,114400,114300,114500,114000,1831
20240705,094800,13152845100,114300,114500,114800,114100,4408
20240705,094700,12649233800,114500,114900,115000,114500,798
20240705,094600,12557751700,114700,115100,115300,114600,1164
20240705,094500,12423942100,115100,115100,115500,114900,1152
20240705,094400,12291137200,115200,115300,115300,114900,1320
20240705,094300,12139067600,115300,115200,115300,115200,1098
20240705,094200,12012495900,115300,114700,115500,114600,3255
20240705,094100,11637736800,114700,115000,115100,114500,1140
20240705,094000,11506871400,115100,114800,115100,114700,2401
20240705,093900,11230912700,114900,115000,115000,114800,1192
20240705,093800,11093948400,114900,114800,115000,114800,1010
20240705,093700,10977870400,114900,114800,114900,114400,964
20240705,093600,10867373000,114900,115000,115000,114700,1719
20240705,093500,10669894500,115000,114500,115000,114200,2186
20240705,093400,10419176800,114500,114500,114700,114300,1506
20240705,093300,10246719100,114600,114300,114900,114300,5061
20240705,093200,9666390600,114200,114500,114700,114100,1415
20240705,093100,9504570000,114500,113600,114600,113600,1757
20240705,093000,9304001900,113600,114000,114500,113500,2566
20240705,092900,9011136400,114100,114300,114500,114100,1362
20240705,092800,8855449900,114300,114200,114400,113600,1086
20240705,092700,8731479100,114000,114300,114300,113900,1283
20240705,092600,8585094600,114200,114100,114300,113500,3210
20240705,092500,8218849100,114100,114500,114500,113600,4457
20240705,092400,7709506200,114300,113600,114400,113500,2886
20240705,092300,7380398400,113400,113400,113800,112900,1869
20240705,092200,7168773200,113400,113500,114200,113400,7621
20240705,092100,6299500100,113500,112900,113600,112900,2145
20240705,092000,6056498800,113100,113100,113700,112900,2894
20240705,091900,5728793600,113000,112900,113200,112800,3088
20240705,091800,5379893900,112900,112700,112900,112600,1188
20240705,091700,5245923900,112600,112000,112700,111800,918
20240705,091600,5142689900,112400,112000,112700,112000,1905
20240705,091500,4928624400,112100,112200,112300,111900,2648
20240705,091400,4631837100,112200,111300,112200,111300,4685
20240705,091300,4108001500,111400,110900,111400,110600,867
20240705,091200,4011675600,111000,110300,111200,110200,3433
20240705,091100,3631598000,110300,110500,110800,110000,3771
20240705,091000,3216393300,110300,110900,111000,110300,1174
20240705,090900,3086316000,110300,110500,110900,110300,2281
20240705,090800,2834136500,110600,110500,110600,110300,394
20240705,090700,2790615200,110500,110700,110700,110400,847
20240705,090600,2696941300,110700,110400,110800,110400,723
20240705,090500,2616965700,110400,109500,110400,109500,1661
20240705,090400,2434154900,109500,110300,110700,109500,3599
20240705,090300,2037046600,110300,110000,110700,110000,5365
20240705,090200,1444785400,110000,109400,110400,108900,4151
20240705,090100,989121500,109100,107400,109600,107300,5502
20240705,090000,391710100,107400,107700,107800,107000,3644