KissMeData/087010/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200400,136728068300,64400,64400,64400,64400,21052
20240705,200300,136728068300,64400,64400,64400,64400,0
20240705,200200,136728068300,64400,64400,64400,64400,0
20240705,200100,136728068300,64400,64400,64400,64400,0
20240705,200000,136728068300,64400,64400,64400,64400,0
20240705,195900,136728068300,64400,64400,64400,64400,0
20240705,195800,136728068300,64400,64400,64400,64400,0
20240705,195700,136728068300,64400,64400,64400,64400,0
20240705,195600,136728068300,64400,64400,64400,64400,0
20240705,195500,136728068300,64400,64400,64400,64400,0
20240705,195400,136728068300,64400,64400,64400,64400,0
20240705,195300,136728068300,64400,64400,64400,64400,0
20240705,195200,136728068300,64400,64400,64400,64400,0
20240705,195100,136728068300,64400,64400,64400,64400,0
20240705,195000,136728068300,64400,64400,64400,64400,0
20240705,194900,136728068300,64400,64400,64400,64400,0
20240705,194800,136728068300,64400,64400,64400,64400,0
20240705,194700,136728068300,64400,64400,64400,64400,0
20240705,194600,136728068300,64400,64400,64400,64400,0
20240705,194500,136728068300,64400,64400,64400,64400,0
20240705,194400,136728068300,64400,64400,64400,64400,0
20240705,194300,136728068300,64400,64400,64400,64400,0
20240705,194200,136728068300,64400,64400,64400,64400,0
20240705,194100,136728068300,64400,64400,64400,64400,0
20240705,194000,136728068300,64400,64400,64400,64400,0
20240705,193900,136728068300,64400,64400,64400,64400,0
20240705,193800,136728068300,64400,64400,64400,64400,0
20240705,193700,136728068300,64400,64400,64400,64400,0
20240705,193600,136728068300,64400,64400,64400,64400,0
20240705,193500,136728068300,64400,64400,64400,64400,0
20240705,193400,136728068300,64400,64400,64400,64400,21052
20240705,193300,136728068300,64400,64400,64400,64400,0
20240705,193200,136728068300,64400,64400,64400,64400,0
20240705,193100,136728068300,64400,64400,64400,64400,0
20240705,193000,136728068300,64400,64400,64400,64400,0
20240705,192900,136728068300,64400,64400,64400,64400,0
20240705,192800,136728068300,64400,64400,64400,64400,0
20240705,192700,136728068300,64400,64400,64400,64400,0
20240705,192600,136728068300,64400,64400,64400,64400,0
20240705,192500,136728068300,64400,64400,64400,64400,0
20240705,192400,136728068300,64400,64400,64400,64400,0
20240705,192300,136728068300,64400,64400,64400,64400,0
20240705,192200,136728068300,64400,64400,64400,64400,0
20240705,192100,136728068300,64400,64400,64400,64400,0
20240705,192000,136728068300,64400,64400,64400,64400,0
20240705,191900,136728068300,64400,64400,64400,64400,0
20240705,191800,136728068300,64400,64400,64400,64400,0
20240705,191700,136728068300,64400,64400,64400,64400,0
20240705,191600,136728068300,64400,64400,64400,64400,0
20240705,191500,136728068300,64400,64400,64400,64400,0
20240705,191400,136728068300,64400,64400,64400,64400,0
20240705,191300,136728068300,64400,64400,64400,64400,0
20240705,191200,136728068300,64400,64400,64400,64400,0
20240705,191100,136728068300,64400,64400,64400,64400,0
20240705,191000,136728068300,64400,64400,64400,64400,0
20240705,190900,136728068300,64400,64400,64400,64400,0
20240705,190800,136728068300,64400,64400,64400,64400,0
20240705,190700,136728068300,64400,64400,64400,64400,0
20240705,190600,136728068300,64400,64400,64400,64400,0
20240705,190500,136728068300,64400,64400,64400,64400,0
20240705,190400,136728068300,64400,64400,64400,64400,21052
20240705,190300,136728068300,64400,64400,64400,64400,0
20240705,190200,136728068300,64400,64400,64400,64400,0
20240705,190100,136728068300,64400,64400,64400,64400,0
20240705,190000,136728068300,64400,64400,64400,64400,0
20240705,185900,136728068300,64400,64400,64400,64400,0
20240705,185800,136728068300,64400,64400,64400,64400,0
20240705,185700,136728068300,64400,64400,64400,64400,0
20240705,185600,136728068300,64400,64400,64400,64400,0
20240705,185500,136728068300,64400,64400,64400,64400,0
20240705,185400,136728068300,64400,64400,64400,64400,0
20240705,185300,136728068300,64400,64400,64400,64400,0
20240705,185200,136728068300,64400,64400,64400,64400,0
20240705,185100,136728068300,64400,64400,64400,64400,0
20240705,185000,136728068300,64400,64400,64400,64400,0
20240705,184900,136728068300,64400,64400,64400,64400,0
20240705,184800,136728068300,64400,64400,64400,64400,0
20240705,184700,136728068300,64400,64400,64400,64400,0
20240705,184600,136728068300,64400,64400,64400,64400,0
20240705,184500,136728068300,64400,64400,64400,64400,0
20240705,184400,136728068300,64400,64400,64400,64400,0
20240705,184300,136728068300,64400,64400,64400,64400,0
20240705,184200,136728068300,64400,64400,64400,64400,0
20240705,184100,136728068300,64400,64400,64400,64400,0
20240705,184000,136728068300,64400,64400,64400,64400,0
20240705,183900,136728068300,64400,64400,64400,64400,0
20240705,183800,136728068300,64400,64400,64400,64400,0
20240705,183700,136728068300,64400,64400,64400,64400,0
20240705,183600,136728068300,64400,64400,64400,64400,0
20240705,183500,136728068300,64400,64400,64400,64400,0
20240705,183400,136728068300,64400,64400,64400,64400,21052
20240705,183300,136728068300,64400,64400,64400,64400,0
20240705,183200,136728068300,64400,64400,64400,64400,0
20240705,183100,136728068300,64400,64400,64400,64400,0
20240705,183000,136728068300,64400,64400,64400,64400,0
20240705,182900,136728068300,64400,64400,64400,64400,0
20240705,182800,136728068300,64400,64400,64400,64400,0
20240705,182700,136728068300,64400,64400,64400,64400,0
20240705,182600,136728068300,64400,64400,64400,64400,0
20240705,182500,136728068300,64400,64400,64400,64400,0
20240705,182400,136728068300,64400,64400,64400,64400,0
20240705,182300,136728068300,64400,64400,64400,64400,0
20240705,182200,136728068300,64400,64400,64400,64400,0
20240705,182100,136728068300,64400,64400,64400,64400,0
20240705,182000,136728068300,64400,64400,64400,64400,0
20240705,181900,136728068300,64400,64400,64400,64400,0
20240705,181800,136728068300,64400,64400,64400,64400,0
20240705,181700,136728068300,64400,64400,64400,64400,0
20240705,181600,136728068300,64400,64400,64400,64400,0
20240705,181500,136728068300,64400,64400,64400,64400,0
20240705,181400,136728068300,64400,64400,64400,64400,0
20240705,181300,136728068300,64400,64400,64400,64400,0
20240705,181200,136728068300,64400,64400,64400,64400,0
20240705,181100,136728068300,64400,64400,64400,64400,0
20240705,181000,136728068300,64400,64400,64400,64400,0
20240705,180900,136728068300,64400,64400,64400,64400,0
20240705,180800,136728068300,64400,64400,64400,64400,0
20240705,180700,136728068300,64400,64400,64400,64400,0
20240705,180600,136728068300,64400,64400,64400,64400,0
20240705,180500,136728068300,64400,64400,64400,64400,0
20240705,180400,136728068300,64400,64400,64400,64400,21052
20240705,180300,136728068300,64400,64400,64400,64400,0
20240705,180200,136728068300,64400,64400,64400,64400,0
20240705,180100,136728068300,64400,64400,64400,64400,0
20240705,180000,136728068300,64400,64400,64400,64400,0
20240705,175900,136728068300,64400,64400,64400,64400,0
20240705,175800,136728068300,64400,64400,64400,64400,0
20240705,175700,136728068300,64400,64400,64400,64400,0
20240705,175600,136728068300,64400,64400,64400,64400,0
20240705,175500,136728068300,64400,64400,64400,64400,0
20240705,175400,136728068300,64400,64400,64400,64400,0
20240705,175300,136728068300,64400,64400,64400,64400,0
20240705,175200,136728068300,64400,64400,64400,64400,0
20240705,175100,136728068300,64400,64400,64400,64400,0
20240705,175000,136728068300,64400,64400,64400,64400,0
20240705,174900,136728068300,64400,64400,64400,64400,0
20240705,174800,136728068300,64400,64400,64400,64400,0
20240705,174700,136728068300,64400,64400,64400,64400,0
20240705,174600,136728068300,64400,64400,64400,64400,0
20240705,174500,136728068300,64400,64400,64400,64400,0
20240705,174400,136728068300,64400,64400,64400,64400,0
20240705,174300,136728068300,64400,64400,64400,64400,0
20240705,174200,136728068300,64400,64400,64400,64400,0
20240705,174100,136728068300,64400,64400,64400,64400,0
20240705,174000,136728068300,64400,64400,64400,64400,0
20240705,173900,136728068300,64400,64400,64400,64400,0
20240705,173800,136728068300,64400,64400,64400,64400,0
20240705,173700,136728068300,64400,64400,64400,64400,0
20240705,173600,136728068300,64400,64400,64400,64400,0
20240705,173500,136728068300,64400,64400,64400,64400,0
20240705,173400,136728068300,64400,64400,64400,64400,21052
20240705,173300,136728068300,64400,64400,64400,64400,0
20240705,173200,136728068300,64400,64400,64400,64400,0
20240705,173100,136728068300,64400,64400,64400,64400,0
20240705,173000,136728068300,64400,64400,64400,64400,0
20240705,172900,136728068300,64400,64400,64400,64400,0
20240705,172800,136728068300,64400,64400,64400,64400,0
20240705,172700,136728068300,64400,64400,64400,64400,0
20240705,172600,136728068300,64400,64400,64400,64400,0
20240705,172500,136728068300,64400,64400,64400,64400,0
20240705,172400,136728068300,64400,64400,64400,64400,0
20240705,172300,136728068300,64400,64400,64400,64400,0
20240705,172200,136728068300,64400,64400,64400,64400,0
20240705,172100,136728068300,64400,64400,64400,64400,0
20240705,172000,136728068300,64400,64400,64400,64400,0
20240705,171900,136728068300,64400,64400,64400,64400,0
20240705,171800,136728068300,64400,64400,64400,64400,0
20240705,171700,136728068300,64400,64400,64400,64400,0
20240705,171600,136728068300,64400,64400,64400,64400,0
20240705,171500,136728068300,64400,64400,64400,64400,0
20240705,171400,136728068300,64400,64400,64400,64400,0
20240705,171300,136728068300,64400,64400,64400,64400,0
20240705,171200,136728068300,64400,64400,64400,64400,0
20240705,171100,136728068300,64400,64400,64400,64400,0
20240705,171000,136728068300,64400,64400,64400,64400,0
20240705,170900,136728068300,64400,64400,64400,64400,0
20240705,170800,136728068300,64400,64400,64400,64400,0
20240705,170700,136728068300,64400,64400,64400,64400,0
20240705,170600,136728068300,64400,64400,64400,64400,0
20240705,170500,136728068300,64400,64400,64400,64400,0
20240705,170400,136728068300,64400,64400,64400,64400,21052
20240705,170300,136728068300,64400,64400,64400,64400,0
20240705,170200,136728068300,64400,64400,64400,64400,0
20240705,170100,136728068300,64400,64400,64400,64400,0
20240705,170000,136728068300,64400,64400,64400,64400,0
20240705,165900,136728068300,64400,64400,64400,64400,0
20240705,165800,136728068300,64400,64400,64400,64400,0
20240705,165700,136728068300,64400,64400,64400,64400,0
20240705,165600,136728068300,64400,64400,64400,64400,0
20240705,165500,136728068300,64400,64400,64400,64400,0
20240705,165400,136728068300,64400,64400,64400,64400,0
20240705,165300,136728068300,64400,64400,64400,64400,0
20240705,165200,136728068300,64400,64400,64400,64400,0
20240705,165100,136728068300,64400,64400,64400,64400,0
20240705,165000,136728068300,64400,64400,64400,64400,0
20240705,164900,136728068300,64400,64400,64400,64400,0
20240705,164800,136728068300,64400,64400,64400,64400,0
20240705,164700,136728068300,64400,64400,64400,64400,0
20240705,164600,136728068300,64400,64400,64400,64400,0
20240705,164500,136728068300,64400,64400,64400,64400,0
20240705,164400,136728068300,64400,64400,64400,64400,0
20240705,164300,136728068300,64400,64400,64400,64400,0
20240705,164200,136728068300,64400,64400,64400,64400,0
20240705,164100,136728068300,64400,64400,64400,64400,0
20240705,164000,136728068300,64400,64400,64400,64400,0
20240705,163900,136728068300,64400,64400,64400,64400,0
20240705,163800,136728068300,64400,64400,64400,64400,0
20240705,163700,136728068300,64400,64400,64400,64400,0
20240705,163600,136728068300,64400,64400,64400,64400,0
20240705,163500,136728068300,64400,64400,64400,64400,0
20240705,163400,136728068300,64400,64400,64400,64400,21052
20240705,163300,136728068300,64400,64400,64400,64400,0
20240705,163200,136728068300,64400,64400,64400,64400,0
20240705,163100,136728068300,64400,64400,64400,64400,0
20240705,163000,136728068300,64400,64400,64400,64400,0
20240705,162900,136728068300,64400,64400,64400,64400,0
20240705,162800,136728068300,64400,64400,64400,64400,0
20240705,162700,136728068300,64400,64400,64400,64400,0
20240705,162600,136728068300,64400,64400,64400,64400,0
20240705,162500,136728068300,64400,64400,64400,64400,0
20240705,162400,136728068300,64400,64400,64400,64400,0
20240705,162300,136728068300,64400,64400,64400,64400,0
20240705,162200,136728068300,64400,64400,64400,64400,0
20240705,162100,136728068300,64400,64400,64400,64400,0
20240705,162000,136728068300,64400,64400,64400,64400,0
20240705,161900,136728068300,64400,64400,64400,64400,0
20240705,161800,136728068300,64400,64400,64400,64400,0
20240705,161700,136728068300,64400,64400,64400,64400,0
20240705,161600,136728068300,64400,64400,64400,64400,0
20240705,161500,136728068300,64400,64400,64400,64400,0
20240705,161400,136728068300,64400,64400,64400,64400,0
20240705,161300,136728068300,64400,64400,64400,64400,0
20240705,161200,136728068300,64400,64400,64400,64400,0
20240705,161100,136728068300,64400,64400,64400,64400,0
20240705,161000,136728068300,64400,64400,64400,64400,0
20240705,160900,136728068300,64400,64400,64400,64400,0
20240705,160800,136728068300,64400,64400,64400,64400,0
20240705,160700,136728068300,64400,64400,64400,64400,0
20240705,160600,136728068300,64400,64400,64400,64400,0
20240705,160500,136728068300,64400,64400,64400,64400,0
20240705,160400,136728068300,64400,64400,64400,64400,21052
20240705,160300,136728068300,64400,64400,64400,64400,0
20240705,160200,136728068300,64400,64400,64400,64400,0
20240705,160100,136728068300,64400,64400,64400,64400,0
20240705,160000,136728068300,64400,64400,64400,64400,0
20240705,155900,136728068300,64400,64400,64400,64400,0
20240705,155800,136728068300,64400,64400,64400,64400,0
20240705,155700,136728068300,64400,64400,64400,64400,0
20240705,155600,136728068300,64400,64400,64400,64400,0
20240705,155500,136728068300,64400,64400,64400,64400,0
20240705,155400,136728068300,64400,64400,64400,64400,0
20240705,155300,136728068300,64400,64400,64400,64400,0
20240705,155200,136728068300,64400,64400,64400,64400,0
20240705,155100,136728068300,64400,64400,64400,64400,0
20240705,155000,136728068300,64400,64400,64400,64400,0
20240705,154900,136728068300,64400,64400,64400,64400,0
20240705,154800,136728068300,64400,64400,64400,64400,0
20240705,154700,136728068300,64400,64400,64400,64400,0
20240705,154600,136728068300,64400,64400,64400,64400,0
20240705,154500,136728068300,64400,64400,64400,64400,0
20240705,154400,136728068300,64400,64400,64400,64400,0
20240705,154300,136728068300,64400,64400,64400,64400,0
20240705,154200,136728068300,64400,64400,64400,64400,0
20240705,154100,136728068300,64400,64400,64400,64400,0
20240705,154000,136728068300,64400,64400,64400,64400,0
20240705,153900,136728068300,64400,64400,64400,64400,0
20240705,153800,136728068300,64400,64400,64400,64400,0
20240705,153700,136728068300,64400,64400,64400,64400,0
20240705,153600,136728068300,64400,64400,64400,64400,0
20240705,153500,136728068300,64400,64400,64400,64400,0
20240705,153400,136728068300,64400,64400,64400,64400,21052
20240705,153300,136728068300,64400,64400,64400,64400,0
20240705,153200,136728068300,64400,64400,64400,64400,0
20240705,153100,136728068300,64400,64400,64400,64400,0
20240705,153000,136728068300,64400,64400,64400,64400,21052
20240705,152900,135372319500,64400,64400,64400,64400,0
20240705,152800,135372319500,64400,64400,64400,64400,0
20240705,152700,135372319500,64400,64400,64400,64400,0
20240705,152600,135372319500,64400,64400,64400,64400,0
20240705,152500,135372319500,64400,64400,64400,64400,0
20240705,152400,135372319500,64400,64400,64400,64400,0
20240705,152300,135372319500,64400,64400,64400,64400,0
20240705,152200,135372319500,64400,64400,64400,64400,0
20240705,152100,135372319500,64400,64400,64400,64400,0
20240705,152000,135372319500,64400,64400,64400,64400,0
20240705,151900,135372319500,64400,64500,64700,64200,6237
20240705,151800,134970607000,64700,64500,64700,64100,5666
20240705,151700,134605743200,64500,64700,64800,64500,3418
20240705,151600,134385036400,64700,64600,64800,64600,1478
20240705,151500,134289498200,64600,64800,64900,64600,2367
20240705,151400,134136292200,64800,64600,64900,64500,3221
20240705,151300,133928040200,64600,64500,64700,64500,3967
20240705,151200,133671906400,64600,64700,64700,64500,2205
20240705,151100,133529529000,64600,64600,64700,63900,9474
20240705,151000,132920084200,64700,64900,65000,64100,9900
20240705,150900,132280953100,65000,64900,65000,64900,1638
20240705,150800,132174597600,65000,65100,65200,64900,3775
20240705,150700,131929130400,65100,65200,65300,65000,1858
20240705,150600,131808183400,65100,65000,65300,65000,1636
20240705,150500,131701672100,65100,65000,65200,65000,2602
20240705,150400,131532486500,65100,65700,65800,65000,9155
20240705,150300,130934053400,65800,65600,66000,65500,11712
20240705,150200,130163632300,65700,65300,65700,65300,3992
20240705,150100,129902054500,65400,65300,65400,65200,1532
20240705,150000,129802017500,65200,65400,65400,65200,1586
20240705,145900,129698397300,65300,65300,65400,65300,1390
20240705,145800,129607520900,65300,65400,65400,65300,733
20240705,145700,129559627900,65300,65500,65500,65300,841
20240705,145600,129504637100,65500,65300,65500,65300,700
20240705,145500,129458824200,65300,65400,65400,65200,3172
20240705,145400,129251504300,65400,65400,65500,65400,1008
20240705,145300,129185499900,65400,65500,65500,65400,1086
20240705,145200,129114429600,65500,65500,65500,65400,1237
20240705,145100,129033455900,65500,65500,65500,65400,1256
20240705,145000,128951253000,65500,65300,65500,65100,1589
20240705,144900,128847517500,65200,65100,65300,65000,3450
20240705,144800,128622890100,65300,65300,65400,65100,2586
20240705,144700,128454147900,65300,65300,65400,65200,2063
20240705,144600,128319443000,65200,65500,65500,65200,2176
20240705,144500,128177295200,65500,65300,65500,65300,2083
20240705,144400,128041042600,65300,65200,65400,65100,4427
20240705,144300,127752279500,65200,65000,65200,64900,2780
20240705,144200,127571326000,65000,64900,65100,64800,4294
20240705,144100,127292244400,64900,64500,64900,64500,3432
20240705,144000,127070145200,64500,64600,64800,64400,2823
20240705,143900,126887712000,64500,64700,64900,64500,4328
20240705,143800,126607523500,64600,64200,64700,64200,4084
20240705,143700,126344443200,64200,64300,64300,63600,18312
20240705,143600,125173708900,64200,64100,64300,64100,3273
20240705,143500,124963412600,64200,64300,64400,64000,15883
20240705,143400,123945416800,64300,64500,64700,64200,5976
20240705,143300,123560366700,64500,64700,65100,64300,17444
20240705,143200,122433049600,64800,64900,65000,64800,3468
20240705,143100,122208235500,65000,65000,65000,64800,2907
20240705,143000,122019503900,65000,65100,65100,64800,3568
20240705,142900,121787868200,65100,65000,65200,64900,3722
20240705,142800,121545887900,65000,64900,65200,64900,4363
20240705,142700,121262271300,65000,65200,65300,65000,9219
20240705,142600,120662254200,65200,65300,65300,65100,2986
20240705,142500,120467643400,65200,65500,65600,65200,11229
20240705,142400,119733836500,65500,65600,65600,65500,708
20240705,142300,119687436600,65600,65700,65700,65500,242
20240705,142200,119671559100,65700,65700,65700,65600,1951
20240705,142100,119543519300,65700,65700,65700,65600,324
20240705,142000,119522249400,65700,65700,65800,65500,2232
20240705,141900,119375669300,65600,65600,65700,65500,1435
20240705,141800,119281575100,65600,65500,65700,65500,1240
20240705,141700,119200304100,65500,65700,65800,65500,3461
20240705,141600,118973443400,65700,65800,65800,65700,766
20240705,141500,118923092400,65800,65800,65900,65800,480
20240705,141400,118891499700,65800,65800,65900,65700,1096
20240705,141300,118819356100,65800,65500,65800,65500,1732
20240705,141200,118705717600,65600,65600,65600,65500,254
20240705,141100,118689073500,65600,65400,65600,65300,2785
20240705,141000,118506827600,65400,65600,65600,65400,1372
20240705,140900,118416964600,65600,65600,65600,65400,1925
20240705,140800,118290852100,65600,65600,65700,65500,1702
20240705,140700,118179182800,65600,65700,65800,65600,1233
20240705,140600,118098203400,65700,65700,65800,65600,2830
20240705,140500,117912309500,65700,65900,65900,65500,2954
20240705,140400,117718338300,65800,65800,65900,65700,620
20240705,140300,117677544200,65700,65500,65800,65300,6533
20240705,140200,117249548800,65500,65800,65800,65500,2160
20240705,140100,117107752900,65800,66000,66000,65700,414
20240705,140000,117080508200,65900,66000,66000,65700,458
20240705,135900,117050373700,66000,66100,66200,65800,3556
20240705,135800,116816045200,66100,66200,66300,66000,542
20240705,135700,116780210800,66200,66300,66300,66100,570
20240705,135600,116742486000,66200,66200,66300,66200,511
20240705,135500,116708637400,66100,66200,66300,66100,553
20240705,135400,116672023600,66100,65900,66100,65900,1798
20240705,135300,116553347500,65900,65800,66000,65800,485
20240705,135200,116521374900,65800,65600,65900,65600,2060
20240705,135100,116386007800,65600,65900,66000,65600,7454
20240705,135000,115895815300,66000,66300,66300,66000,2403
20240705,134900,115737012400,66300,66300,66300,66100,342
20240705,134800,115714370500,66300,66200,66300,66100,508
20240705,134700,115680756100,66300,66200,66300,66100,891
20240705,134600,115621805600,66200,66100,66300,66000,634
20240705,134500,115579843100,66100,66200,66200,65900,3188
20240705,134400,115369319600,66200,66100,66300,66000,2534
20240705,134300,115201775000,66000,66000,66100,66000,1151
20240705,134200,115125802600,66000,66000,66100,66000,1284
20240705,134100,115040991600,66100,66100,66200,66000,1186
20240705,134000,114962673100,66100,66300,66300,66100,967
20240705,133900,114898693000,66300,66200,66300,66200,1486
20240705,133800,114800280000,66300,66400,66400,66200,1566
20240705,133700,114696451000,66400,66300,66400,66300,573
20240705,133600,114658438600,66300,66300,66400,66300,981
20240705,133500,114593346200,66300,66100,66300,66100,2323
20240705,133400,114439592100,66000,66100,66200,66000,813
20240705,133300,114385811900,66200,66000,66200,66000,742
20240705,133200,114336793400,66000,66300,66300,65900,3194
20240705,133100,114125939800,66200,66200,66200,66100,1459
20240705,133000,114029452100,66200,66500,66500,66100,3041
20240705,132900,113827823400,66500,66400,66600,66400,883
20240705,132800,113769144200,66500,66500,66500,66400,1749
20240705,132700,113652983200,66500,66600,66700,66400,2780
20240705,132600,113468109500,66600,66500,66900,66500,725
20240705,132500,113419838000,66500,66500,66600,66400,1035
20240705,132400,113351009600,66500,66400,66600,66300,767
20240705,132300,113300021800,66300,66300,66700,66300,1301
20240705,132200,113213633700,66300,66500,66500,66300,816
20240705,132100,113159455600,66400,67300,67300,66400,6990
20240705,132000,112693165400,67300,67100,67300,67100,1561
20240705,131900,112588233700,67100,67100,67100,67000,1625
20240705,131800,112479232500,67100,66800,67100,66800,7813
20240705,131700,111955972200,66800,66700,66900,66600,1360
20240705,131600,111865227600,66700,66800,66800,66700,218
20240705,131500,111850671100,66700,66800,66900,66700,1364
20240705,131400,111759566800,66800,66900,66900,66800,820
20240705,131300,111704773700,66800,66900,67000,66600,1663
20240705,131200,111593593500,66900,66600,66900,66600,2625
20240705,131100,111418438800,66600,66500,66600,66300,1209
20240705,131000,111338067900,66500,66500,66600,66400,986
20240705,130900,111272513600,66500,65900,66500,65900,2838
20240705,130800,111084648700,65900,66000,66000,65800,2102
20240705,130700,110946173000,65800,66100,66100,65800,1812
20240705,130600,110826608300,66200,66300,66300,66000,1384
20240705,130500,110735058000,66300,66300,66400,66100,472
20240705,130400,110703769500,66200,66300,66400,66200,964
20240705,130300,110639869600,66300,66400,66400,66100,272
20240705,130200,110621840400,66200,65900,66200,65800,2268
20240705,130100,110472419800,66000,66200,66300,65900,5287
20240705,130000,110123426400,66200,66600,66600,66200,1709
20240705,125900,110010018900,66500,66300,66700,66300,1217
20240705,125800,109929105800,66300,66400,66500,66200,996
20240705,125700,109863016300,66500,66300,66500,66100,1333
20240705,125600,109774655400,66300,67100,67100,66300,6180
20240705,125500,109362661400,67000,66800,67100,66700,2724
20240705,125400,109180210600,66900,66900,66900,66700,1942
20240705,125300,109050528100,66900,66900,67000,66700,3199
20240705,125200,108836602700,67000,66700,67100,66600,2915
20240705,125100,108641719300,66700,66600,66700,66600,1088
20240705,125000,108569190600,66700,66600,66700,66500,2035
20240705,124900,108433638700,66500,66400,66900,66400,6731
20240705,124800,107985020900,66400,66000,66400,66000,4783
20240705,124700,107668003800,65900,66000,66200,65900,1761
20240705,124600,107551691000,66000,66200,66200,65900,2217
20240705,124500,107405303800,66200,65900,66300,65800,3810
20240705,124400,107153541900,65900,66100,66200,65800,3786
20240705,124300,106903830400,66100,65800,66200,65700,3920
20240705,124200,106645239300,65700,65800,65800,65600,2609
20240705,124100,106473841400,65800,64900,65800,64900,5627
20240705,124000,106105569900,65100,65500,65500,64800,20455
20240705,123900,104774765000,65400,65700,65900,65400,2747
20240705,123800,104594656100,65700,65600,65900,65400,4891
20240705,123700,104274007300,65600,65900,65900,65600,2903
20240705,123600,104083377700,65800,65700,66000,65600,4709
20240705,123500,103773265300,65800,65900,66000,65500,14296
20240705,123400,102834484400,65900,66000,66100,65900,8162
20240705,123300,102295722600,66000,66600,66600,66000,7369
20240705,123200,101808073400,66500,66500,66600,66300,2254
20240705,123100,101658252100,66300,66200,66500,66100,2218
20240705,123000,101511290500,66300,66300,66300,66000,6944
20240705,122900,101052178000,66200,66300,66400,66100,11283
20240705,122800,100305591400,66300,66400,66500,66200,3231
20240705,122700,100091318700,66400,66600,66700,66200,10318
20240705,122600,99405918500,66600,66800,66800,66600,5187
20240705,122500,99059943500,66700,67000,67000,66700,4700
20240705,122400,98745839300,66800,67500,67500,66800,16345
20240705,122300,97650322300,67300,67700,67900,67300,3997
20240705,122200,97380513500,67700,67700,67900,67600,1269
20240705,122100,97294621100,67700,67900,67900,67700,333
20240705,122000,97272058200,67900,67700,67900,67600,442
20240705,121900,97242121200,67700,67800,67900,67600,1417
20240705,121800,97146183600,67700,67700,67800,67700,1312
20240705,121700,97057247700,67700,67700,67800,67600,1103
20240705,121600,96982585700,67600,67900,67900,67500,813
20240705,121500,96927586000,67800,67500,67900,67500,835
20240705,121400,96871030200,67500,67600,67700,67500,1839
20240705,121300,96746817400,67600,67900,67900,67400,932
20240705,121200,96683774000,67900,67400,68000,67400,1434
20240705,121100,96586855600,67400,67600,67600,67400,2421
20240705,121000,96423550300,67600,67700,67700,67600,755
20240705,120900,96372491500,67700,67500,67800,67400,1531
20240705,120800,96269066300,67500,67800,67900,67500,4797
20240705,120700,95944752400,67900,67800,68200,67700,1161
20240705,120600,95866007200,67700,68000,68100,67700,6075
20240705,120500,95453997100,68000,68100,68200,68000,418
20240705,120400,95425535500,68100,68000,68100,67900,994
20240705,120300,95358016700,67900,67800,68100,67800,992
20240705,120200,95290636900,67900,68200,68200,67800,3636
20240705,120100,95043625100,68200,68200,68200,68100,631
20240705,120000,95000619600,68200,68400,68400,68000,2660
20240705,115900,94819312000,68400,68800,68800,68200,1805
20240705,115800,94695726500,68700,68900,68900,68600,2280
20240705,115700,94539029600,68900,68800,68900,68700,4041
20240705,115600,94260854900,68700,68600,68800,68600,1404
20240705,115500,94164381800,68700,68600,68700,68600,1479
20240705,115400,94062843800,68700,68600,68700,68500,1035
20240705,115300,93991819200,68600,68600,68700,68500,1353
20240705,115200,93898968700,68700,68500,68700,68500,1388
20240705,115100,93803766700,68500,68600,68600,68500,1174
20240705,115000,93723262400,68500,68600,68700,68500,1645
20240705,114900,93610457900,68600,68300,68700,68300,4294
20240705,114800,93316050800,68400,68400,68400,68300,995
20240705,114700,93248048800,68400,68300,68400,68200,854
20240705,114600,93189665800,68200,67900,68400,67900,1018
20240705,114500,93120244000,67900,68200,68200,67800,2288
20240705,114400,92964763600,68100,68200,68400,68000,1494
20240705,114300,92862916200,68200,68200,68300,68100,983
20240705,114200,92795880500,68100,68000,68300,67900,1534
20240705,114100,92691510700,67900,68100,68100,67900,1951
20240705,114000,92558886000,68200,68300,68300,68100,1353
20240705,113900,92466594700,68300,68500,68500,68200,1541
20240705,113800,92361239600,68500,67900,68500,67900,2579
20240705,113700,92185504800,67900,67900,68000,67800,1319
20240705,113600,92095998600,67800,68000,68000,67800,2293
20240705,113500,91940226000,68000,67800,68000,67800,931
20240705,113400,91876983300,67800,67800,67900,67700,1520
20240705,113300,91773980100,67900,68000,68000,67700,2177
20240705,113200,91626156100,67800,67500,68000,67300,4624
20240705,113100,91313908700,67400,67700,67800,67300,12623
20240705,113000,90461547000,67700,68300,68300,67600,9940
20240705,112900,89786252400,68300,68200,68500,68200,1909
20240705,112800,89655803900,68200,68500,68500,68200,2876
20240705,112700,89459293400,68400,68200,68500,68100,1268
20240705,112600,89372668100,68100,68100,68300,68000,2399
20240705,112500,89209232100,68000,68000,68100,68000,6504
20240705,112400,88766735200,68000,68300,68400,68000,7319
20240705,112300,88268373500,68400,68300,68400,68200,4673
20240705,112200,87949061300,68300,68400,68500,68300,1854
20240705,112100,87822229500,68400,68500,68600,68200,7402
20240705,112000,87315774300,68500,68700,68800,68500,3192
20240705,111900,87096743300,68800,68900,68900,68500,7276
20240705,111800,86597644700,69000,69200,69200,68800,9754
20240705,111700,85924430300,69300,69100,69300,69100,3073
20240705,111600,85711923900,69100,69300,69300,69000,3634
20240705,111500,85460579600,69200,69500,69500,69100,5430
20240705,111400,85084462900,69500,69200,69500,69100,3676
20240705,111300,84829635200,69200,69000,69200,69000,2351
20240705,111200,84667051400,69000,69100,69200,68900,4429
20240705,111100,84361233700,69100,69400,69500,69100,6340
20240705,111000,83921835900,69500,69800,69800,69300,5680
20240705,110900,83526555100,69800,69400,69800,69400,16112
20240705,110800,82405037400,69500,69400,69500,69200,2697
20240705,110700,82217923900,69400,69500,69500,69200,3569
20240705,110600,81970330100,69400,69400,69500,69200,11000
20240705,110500,81206804500,69300,69400,69400,69200,5727
20240705,110400,80809643200,69400,69200,69400,69100,5262
20240705,110300,80445266900,69200,68700,69200,68700,11897
20240705,110200,79624140200,68700,68700,68900,68700,1939
20240705,110100,79490787000,68700,68900,68900,68500,3046
20240705,110000,79281524000,68900,68900,69000,68800,1658
20240705,105900,79167294000,69000,68900,69000,68800,1953
20240705,105800,79032692100,68900,68800,68900,68800,1427
20240705,105700,78934395800,68800,68700,68900,68700,1362
20240705,105600,78840694300,68800,68900,68900,68700,1560
20240705,105500,78733328200,68800,69000,69000,68800,2949
20240705,105400,78530003200,69000,68800,69000,68600,3050
20240705,105300,78319855100,68800,68700,69000,68500,6886
20240705,105200,77845911900,68800,68800,68800,68700,1510
20240705,105100,77742045800,68800,68600,68800,68600,1537
20240705,105000,77636414500,68600,68700,68800,68500,3973
20240705,104900,77363600300,68700,68300,68700,68200,2666
20240705,104800,77180987700,68300,68300,68400,68200,1470
20240705,104700,77080591200,68300,68500,68600,68200,5193
20240705,104600,76725549700,68600,68600,68600,68500,2294
20240705,104500,76568296500,68600,69100,69100,68500,6017
20240705,104400,76154548900,69100,69000,69100,68900,5385
20240705,104300,75782747200,69000,68600,69000,68600,6869
20240705,104200,75309593400,68700,68700,68800,68500,2502
20240705,104100,75137875000,68700,68700,68800,68700,3354
20240705,104000,74907279100,68800,68800,68800,68600,2531
20240705,103900,74733311100,68800,68800,68900,68700,2270
20240705,103800,74577081300,68800,68600,68900,68500,4534
20240705,103700,74265498600,68600,68400,68700,68300,5751
20240705,103600,73871596800,68400,68100,68500,68000,7275
20240705,103500,73375481100,68000,67900,68200,67700,4870
20240705,103400,73044658000,67900,68300,68300,67700,9959
20240705,103300,72369010200,68200,68000,68400,68000,2220
20240705,103200,72217568800,68300,67900,68300,67700,7680
20240705,103100,71696089100,67900,68200,68300,67900,6203
20240705,103000,71274126800,68300,68400,68500,68100,3052
20240705,102900,71065647100,68500,68300,68500,68000,9111
20240705,102800,70444478400,68200,68300,68400,68200,5310
20240705,102700,70082155600,68200,68600,68600,68200,8597
20240705,102600,69494817900,68500,68400,68600,68400,2511
20240705,102500,69322917700,68500,68400,68700,68300,3988
20240705,102400,69049897600,68300,69000,69000,68300,17994
20240705,102300,67816150700,69100,69000,69100,68800,4788
20240705,102200,67486202100,69000,68900,69000,68800,5095
20240705,102100,67135285300,68900,69300,69500,68700,13269
20240705,102000,66217700600,69300,69200,69400,68800,11170
20240705,101900,65444296000,69200,68700,69300,68700,8817
20240705,101800,64836205300,68700,69200,69200,68500,9303
20240705,101700,64195800500,69200,69000,69300,68900,24105
20240705,101600,62530113600,69000,68300,69000,68300,9522
20240705,101500,61876447600,68400,68100,68500,68000,4535
20240705,101400,61567335900,68000,68400,68500,68000,7301
20240705,101300,61069378500,68400,68900,69000,68200,8616
20240705,101200,60478650600,68900,68700,69000,68700,15746
20240705,101100,59393813400,68700,68600,68800,68500,12506
20240705,101000,58534820300,68600,68100,68600,68100,5371
20240705,100900,58167139300,68300,68600,68700,67900,13550
20240705,100800,57241127800,68600,68200,68600,68200,8279
20240705,100700,56674617300,68300,68100,68300,68100,6354
20240705,100600,56241109500,68200,67700,68400,67700,10442
20240705,100500,55529740700,67700,68300,68300,67600,6102
20240705,100400,55114401400,68200,68300,68300,68100,4488
20240705,100300,54808104500,68300,68000,68300,67900,8814
20240705,100200,54207962500,68000,67600,68000,67500,7322
20240705,100100,53711380600,67700,67700,67800,67500,1546
20240705,100000,53606753300,67700,67800,67900,67500,5520
20240705,095900,53232430800,67800,67700,67900,67500,4414
20240705,095800,52933552000,67700,67000,67700,67000,4754
20240705,095700,52613527300,67000,67100,67300,66900,5435
20240705,095600,52249095300,67100,67100,67200,67000,4084
20240705,095500,51975167100,67100,67000,67300,67000,4793
20240705,095400,51653295400,67000,67500,67500,66900,14376
20240705,095300,50687780200,67500,67600,67800,67400,10192
20240705,095200,49999320200,67700,68100,68100,67600,5265
20240705,095100,49641943900,68100,67500,68300,67500,7969
20240705,095000,49100323000,67600,67300,67700,67100,8476
20240705,094900,48529234600,67300,67900,68100,67300,12604
20240705,094800,47675787200,68000,67800,68000,67700,4966
20240705,094700,47338734700,67900,68200,68300,67700,10523
20240705,094600,46623579900,68200,68400,68500,68000,9418
20240705,094500,45980791700,68400,68400,68800,68200,23212
20240705,094400,44388736700,68200,67500,68400,67500,29285
20240705,094300,42396057500,67500,67600,67700,67300,6129
20240705,094200,41982180700,67600,67900,68000,67600,7521
20240705,094100,41471695600,67900,66600,68000,66500,17600
20240705,094000,40287353400,66600,67400,67400,66600,12015
20240705,093900,39484765700,67300,66600,67700,66600,11152
20240705,093800,38735553700,66500,67200,67300,66500,17810
20240705,093700,37544138000,67300,67900,67900,66700,24690
20240705,093600,35884967600,67900,67600,68000,67400,16960
20240705,093500,34735704600,67500,68200,68300,67400,20886
20240705,093400,33315179000,68200,67600,68500,67400,65362
20240705,093300,28874196200,67600,67300,67600,66200,45610
20240705,093200,25814084700,67300,65700,67300,65700,64740
20240705,093100,21509482300,65700,65700,65700,65600,2711
20240705,093000,21331397300,65700,65400,65700,65400,3231
20240705,092900,21119433900,65400,65500,65600,65400,2513
20240705,092800,20954961800,65600,65500,65600,65200,5105
20240705,092700,20620765800,65300,65900,66000,65300,8792
20240705,092600,20043669200,65900,65700,66000,65600,16541
20240705,092500,18953699000,65700,65700,65800,65500,15202
20240705,092400,17954900800,65600,65100,65700,64900,18215
20240705,092300,16764754500,65100,64600,65200,64600,8935
20240705,092200,16183980900,64700,64400,64700,64400,1783
20240705,092100,16068910100,64400,64600,64600,64300,5216
20240705,092000,15732780500,64600,64900,64900,64500,4009
20240705,091900,15473403400,64900,64700,65000,64700,3661
20240705,091800,15235954700,64700,64900,64900,64400,6201
20240705,091700,14834387600,64900,64400,65000,64300,10122
20240705,091600,14179032200,64300,63900,64500,63800,6005
20240705,091500,13793511400,63800,63600,63900,63500,8445
20240705,091400,13256126700,63600,63800,63900,63500,8117
20240705,091300,12739057200,63800,63900,64100,63800,4335
20240705,091200,12461768300,64000,64000,64200,63900,6110
20240705,091100,12070753500,64000,63800,64200,63600,4443
20240705,091000,11786761100,63700,64500,64600,63600,24897
20240705,090900,10191197500,64500,64800,64900,64400,6471
20240705,090800,9773143000,64800,64500,64900,64400,2909
20240705,090700,9584916800,64500,64900,65000,63600,21012
20240705,090600,8236902600,64800,64700,65400,64300,14435
20240705,090500,7298278800,64700,65600,65600,64300,14960
20240705,090400,6324802500,65600,65700,65800,64800,12639
20240705,090300,5497623100,65800,64700,66000,64400,36320
20240705,090200,3120566000,64500,64100,64600,63100,21054
20240705,090100,1773581100,64100,64600,64600,63900,8683
20240705,090000,1216342200,64500,64300,64800,64100,18875