KissMeData/001040/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,183300,12454946000,119900,119900,119900,119900,4408
20240710,183200,12454946000,119900,119900,119900,119900,0
20240710,183100,12454946000,119900,119900,119900,119900,0
20240710,183000,12454946000,119900,119900,119900,119900,0
20240710,182900,12454946000,119900,119900,119900,119900,0
20240710,182800,12454946000,119900,119900,119900,119900,0
20240710,182700,12454946000,119900,119900,119900,119900,0
20240710,182600,12454946000,119900,119900,119900,119900,0
20240710,182500,12454946000,119900,119900,119900,119900,0
20240710,182400,12454946000,119900,119900,119900,119900,0
20240710,182300,12454946000,119900,119900,119900,119900,0
20240710,182200,12454946000,119900,119900,119900,119900,0
20240710,182100,12454946000,119900,119900,119900,119900,0
20240710,182000,12454946000,119900,119900,119900,119900,0
20240710,181900,12454946000,119900,119900,119900,119900,0
20240710,181800,12454946000,119900,119900,119900,119900,0
20240710,181700,12454946000,119900,119900,119900,119900,0
20240710,181600,12454946000,119900,119900,119900,119900,0
20240710,181500,12454946000,119900,119900,119900,119900,0
20240710,181400,12454946000,119900,119900,119900,119900,0
20240710,181300,12454946000,119900,119900,119900,119900,0
20240710,181200,12454946000,119900,119900,119900,119900,0
20240710,181100,12454946000,119900,119900,119900,119900,0
20240710,181000,12454946000,119900,119900,119900,119900,0
20240710,180900,12454946000,119900,119900,119900,119900,0
20240710,180800,12454946000,119900,119900,119900,119900,0
20240710,180700,12454946000,119900,119900,119900,119900,0
20240710,180600,12454946000,119900,119900,119900,119900,0
20240710,180500,12454946000,119900,119900,119900,119900,0
20240710,180400,12454946000,119900,119900,119900,119900,0
20240710,180300,12454946000,119900,119900,119900,119900,4408
20240710,180200,12454946000,119900,119900,119900,119900,0
20240710,180100,12454946000,119900,119900,119900,119900,0
20240710,180000,12454946000,119900,119900,119900,119900,0
20240710,175900,12454946000,119900,119900,119900,119900,0
20240710,175800,12454946000,119900,119900,119900,119900,0
20240710,175700,12454946000,119900,119900,119900,119900,0
20240710,175600,12454946000,119900,119900,119900,119900,0
20240710,175500,12454946000,119900,119900,119900,119900,0
20240710,175400,12454946000,119900,119900,119900,119900,0
20240710,175300,12454946000,119900,119900,119900,119900,0
20240710,175200,12454946000,119900,119900,119900,119900,0
20240710,175100,12454946000,119900,119900,119900,119900,0
20240710,175000,12454946000,119900,119900,119900,119900,0
20240710,174900,12454946000,119900,119900,119900,119900,0
20240710,174800,12454946000,119900,119900,119900,119900,0
20240710,174700,12454946000,119900,119900,119900,119900,0
20240710,174600,12454946000,119900,119900,119900,119900,0
20240710,174500,12454946000,119900,119900,119900,119900,0
20240710,174400,12454946000,119900,119900,119900,119900,0
20240710,174300,12454946000,119900,119900,119900,119900,0
20240710,174200,12454946000,119900,119900,119900,119900,0
20240710,174100,12454946000,119900,119900,119900,119900,0
20240710,174000,12454946000,119900,119900,119900,119900,0
20240710,173900,12454946000,119900,119900,119900,119900,0
20240710,173800,12454946000,119900,119900,119900,119900,0
20240710,173700,12454946000,119900,119900,119900,119900,0
20240710,173600,12454946000,119900,119900,119900,119900,0
20240710,173500,12454946000,119900,119900,119900,119900,0
20240710,173400,12454946000,119900,119900,119900,119900,0
20240710,173300,12454946000,119900,119900,119900,119900,4408
20240710,173200,12454946000,119900,119900,119900,119900,0
20240710,173100,12454946000,119900,119900,119900,119900,0
20240710,173000,12454946000,119900,119900,119900,119900,0
20240710,172900,12454946000,119900,119900,119900,119900,0
20240710,172800,12454946000,119900,119900,119900,119900,0
20240710,172700,12454946000,119900,119900,119900,119900,0
20240710,172600,12454946000,119900,119900,119900,119900,0
20240710,172500,12454946000,119900,119900,119900,119900,0
20240710,172400,12454946000,119900,119900,119900,119900,0
20240710,172300,12454946000,119900,119900,119900,119900,0
20240710,172200,12454946000,119900,119900,119900,119900,0
20240710,172100,12454946000,119900,119900,119900,119900,0
20240710,172000,12454946000,119900,119900,119900,119900,0
20240710,171900,12454946000,119900,119900,119900,119900,0
20240710,171800,12454946000,119900,119900,119900,119900,0
20240710,171700,12454946000,119900,119900,119900,119900,0
20240710,171600,12454946000,119900,119900,119900,119900,0
20240710,171500,12454946000,119900,119900,119900,119900,0
20240710,171400,12454946000,119900,119900,119900,119900,0
20240710,171300,12454946000,119900,119900,119900,119900,0
20240710,171200,12454946000,119900,119900,119900,119900,0
20240710,171100,12454946000,119900,119900,119900,119900,0
20240710,171000,12454946000,119900,119900,119900,119900,0
20240710,170900,12454946000,119900,119900,119900,119900,0
20240710,170800,12454946000,119900,119900,119900,119900,0
20240710,170700,12454946000,119900,119900,119900,119900,0
20240710,170600,12454946000,119900,119900,119900,119900,0
20240710,170500,12454946000,119900,119900,119900,119900,0
20240710,170400,12454946000,119900,119900,119900,119900,0
20240710,170300,12454946000,119900,119900,119900,119900,4408
20240710,170200,12454946000,119900,119900,119900,119900,0
20240710,170100,12454946000,119900,119900,119900,119900,0
20240710,170000,12454946000,119900,119900,119900,119900,0
20240710,165900,12454946000,119900,119900,119900,119900,0
20240710,165800,12454946000,119900,119900,119900,119900,0
20240710,165700,12454946000,119900,119900,119900,119900,0
20240710,165600,12454946000,119900,119900,119900,119900,0
20240710,165500,12454946000,119900,119900,119900,119900,0
20240710,165400,12454946000,119900,119900,119900,119900,0
20240710,165300,12454946000,119900,119900,119900,119900,0
20240710,165200,12454946000,119900,119900,119900,119900,0
20240710,165100,12454946000,119900,119900,119900,119900,0
20240710,165000,12454946000,119900,119900,119900,119900,0
20240710,164900,12454946000,119900,119900,119900,119900,0
20240710,164800,12454946000,119900,119900,119900,119900,0
20240710,164700,12454946000,119900,119900,119900,119900,0
20240710,164600,12454946000,119900,119900,119900,119900,0
20240710,164500,12454946000,119900,119900,119900,119900,0
20240710,164400,12454946000,119900,119900,119900,119900,0
20240710,164300,12454946000,119900,119900,119900,119900,0
20240710,164200,12454946000,119900,119900,119900,119900,0
20240710,164100,12454946000,119900,119900,119900,119900,0
20240710,164000,12454946000,119900,119900,119900,119900,0
20240710,163900,12454946000,119900,119900,119900,119900,0
20240710,163800,12454946000,119900,119900,119900,119900,0
20240710,163700,12454946000,119900,119900,119900,119900,0
20240710,163600,12454946000,119900,119900,119900,119900,0
20240710,163500,12454946000,119900,119900,119900,119900,0
20240710,163400,12454946000,119900,119900,119900,119900,0
20240710,163300,12454946000,119900,119900,119900,119900,4408
20240710,163200,12454946000,119900,119900,119900,119900,0
20240710,163100,12454946000,119900,119900,119900,119900,0
20240710,163000,12454946000,119900,119900,119900,119900,0
20240710,162900,12454946000,119900,119900,119900,119900,0
20240710,162800,12454946000,119900,119900,119900,119900,0
20240710,162700,12454946000,119900,119900,119900,119900,0
20240710,162600,12454946000,119900,119900,119900,119900,0
20240710,162500,12454946000,119900,119900,119900,119900,0
20240710,162400,12454946000,119900,119900,119900,119900,0
20240710,162300,12454946000,119900,119900,119900,119900,0
20240710,162200,12454946000,119900,119900,119900,119900,0
20240710,162100,12454946000,119900,119900,119900,119900,0
20240710,162000,12454946000,119900,119900,119900,119900,0
20240710,161900,12454946000,119900,119900,119900,119900,0
20240710,161800,12454946000,119900,119900,119900,119900,0
20240710,161700,12454946000,119900,119900,119900,119900,0
20240710,161600,12454946000,119900,119900,119900,119900,0
20240710,161500,12454946000,119900,119900,119900,119900,0
20240710,161400,12454946000,119900,119900,119900,119900,0
20240710,161300,12454946000,119900,119900,119900,119900,0
20240710,161200,12454946000,119900,119900,119900,119900,0
20240710,161100,12454946000,119900,119900,119900,119900,0
20240710,161000,12454946000,119900,119900,119900,119900,0
20240710,160900,12454946000,119900,119900,119900,119900,0
20240710,160800,12454946000,119900,119900,119900,119900,0
20240710,160700,12454946000,119900,119900,119900,119900,0
20240710,160600,12454946000,119900,119900,119900,119900,0
20240710,160500,12454946000,119900,119900,119900,119900,0
20240710,160400,12454946000,119900,119900,119900,119900,0
20240710,160300,12454946000,119900,119900,119900,119900,4408
20240710,160200,12454946000,119900,119900,119900,119900,0
20240710,160100,12454946000,119900,119900,119900,119900,0
20240710,160000,12454946000,119900,119900,119900,119900,0
20240710,155900,12454946000,119900,119900,119900,119900,0
20240710,155800,12454946000,119900,119900,119900,119900,0
20240710,155700,12454946000,119900,119900,119900,119900,0
20240710,155600,12454946000,119900,119900,119900,119900,0
20240710,155500,12454946000,119900,119900,119900,119900,0
20240710,155400,12454946000,119900,119900,119900,119900,0
20240710,155300,12454946000,119900,119900,119900,119900,0
20240710,155200,12454946000,119900,119900,119900,119900,0
20240710,155100,12454946000,119900,119900,119900,119900,0
20240710,155000,12454946000,119900,119900,119900,119900,0
20240710,154900,12454946000,119900,119900,119900,119900,0
20240710,154800,12454946000,119900,119900,119900,119900,0
20240710,154700,12454946000,119900,119900,119900,119900,0
20240710,154600,12454946000,119900,119900,119900,119900,0
20240710,154500,12454946000,119900,119900,119900,119900,0
20240710,154400,12454946000,119900,119900,119900,119900,0
20240710,154300,12454946000,119900,119900,119900,119900,0
20240710,154200,12454946000,119900,119900,119900,119900,0
20240710,154100,12454946000,119900,119900,119900,119900,0
20240710,154000,12454946000,119900,119900,119900,119900,0
20240710,153900,12454946000,119900,119900,119900,119900,0
20240710,153800,12454946000,119900,119900,119900,119900,0
20240710,153700,12454946000,119900,119900,119900,119900,0
20240710,153600,12454946000,119900,119900,119900,119900,0
20240710,153500,12454946000,119900,119900,119900,119900,0
20240710,153400,12454946000,119900,119900,119900,119900,0
20240710,153300,12454946000,119900,119900,119900,119900,4408
20240710,153200,12454946000,119900,119900,119900,119900,0
20240710,153100,12454946000,119900,119900,119900,119900,0
20240710,153000,12454946000,119900,119900,119900,119900,4408
20240710,152900,11926426800,120000,120000,120000,120000,0
20240710,152800,11926426800,120000,120000,120000,120000,0
20240710,152700,11926426800,120000,120000,120000,120000,0
20240710,152600,11926426800,120000,120000,120000,120000,0
20240710,152500,11926426800,120000,120000,120000,120000,0
20240710,152400,11926426800,120000,120000,120000,120000,0
20240710,152300,11926426800,120000,120000,120000,120000,0
20240710,152200,11926426800,120000,120000,120000,120000,0
20240710,152100,11926426800,120000,120000,120000,120000,0
20240710,152000,11926426800,120000,120000,120000,120000,0
20240710,151900,11926426800,120000,120000,120000,119900,429
20240710,151800,11874967900,120000,119900,120000,119900,586
20240710,151700,11804674600,119900,119900,119900,119800,140
20240710,151600,11787893400,119800,119700,119900,119700,36
20240710,151500,11783578700,119700,119700,119900,119700,157
20240710,151400,11764770700,119700,119700,119900,119700,138
20240710,151300,11748240900,119800,119900,119900,119700,591
20240710,151200,11677442400,119900,119800,119900,119800,90
20240710,151100,11666655300,119800,119700,119900,119700,76
20240710,151000,11657550800,119700,119800,119900,119700,589
20240710,150900,11587009200,119800,119800,120000,119800,237
20240710,150800,11558594600,119900,119800,119900,119700,102
20240710,150700,11546371400,119800,119900,119900,119700,182
20240710,150600,11524572700,119800,119600,119900,119600,97
20240710,150500,11512956000,119600,119600,119800,119600,206
20240710,150400,11488303400,119600,119700,119700,119500,341
20240710,150300,11447521700,119700,119900,119900,119700,309
20240710,150200,11410511500,119800,120100,120100,119800,581
20240710,150100,11340806500,120100,120100,120100,120000,51
20240710,150000,11334682000,120100,119900,120100,119900,671
20240710,145900,11254189000,120000,120000,120000,119900,261
20240710,145800,11222882800,120000,120000,120000,119800,111
20240710,145700,11209572500,119800,119800,120000,119700,2680
20240710,145600,10888141500,119800,119700,119800,119600,189
20240710,145500,10865508200,119700,119800,119900,119600,378
20240710,145400,10820239400,119800,119600,119800,119600,290
20240710,145300,10785521000,119600,119800,119800,119600,271
20240710,145200,10753077200,119800,119900,119900,119700,195
20240710,145100,10729709100,120000,119900,120000,119800,182
20240710,145000,10707889200,119900,119700,119900,119700,127
20240710,144900,10692673800,119600,119500,119800,119500,434
20240710,144800,10640748700,119600,119600,119600,119500,237
20240710,144700,10612406500,119600,119600,119600,119500,139
20240710,144600,10595791300,119600,119700,119700,119500,1243
20240710,144500,10447182700,119700,119600,119700,119600,101
20240710,144400,10435096000,119700,119800,119800,119600,206
20240710,144300,10410439400,119800,119700,119800,119500,174
20240710,144200,10389618100,119700,119700,119800,119600,241
20240710,144100,10360759700,119700,119700,119700,119500,130
20240710,144000,10345209700,119700,119900,119900,119600,668
20240710,143900,10265246200,119900,119800,120000,119800,177
20240710,143800,10244024600,119800,119500,119800,119500,157
20240710,143700,10225239300,119500,119800,119800,119500,68
20240710,143600,10217102500,120000,119400,120000,119300,521
20240710,143500,10154865800,119500,119400,119500,119400,68
20240710,143400,10146742400,119300,119700,119800,119300,618
20240710,143300,10072837100,119600,119900,119900,119600,139
20240710,143200,10056199400,119600,120100,120200,119600,729
20240710,143100,9968765700,120000,120100,120200,120000,332
20240710,143000,9928893000,120200,120100,120200,120000,268
20240710,142900,9896705100,120200,120100,120200,120000,148
20240710,142800,9878929200,120200,120000,120200,119900,228
20240710,142700,9851558100,120000,120000,120000,119900,276
20240710,142600,9818444100,120000,120000,120000,119900,112
20240710,142500,9805006000,120000,120000,120000,119900,179
20240710,142400,9783530000,119900,120000,120000,119800,326
20240710,142300,9744436700,119900,119900,120000,119900,100
20240710,142200,9732438800,120000,119900,120000,119900,93
20240710,142100,9721283400,120000,120000,120100,119800,366
20240710,142000,9677385600,120000,120200,120300,120000,271
20240710,141900,9644817500,120100,120200,120200,120000,101
20240710,141800,9632682000,120100,120200,120300,120100,504
20240710,141700,9572111000,120300,120100,120300,120100,490
20240710,141600,9513196900,120200,120000,120200,119900,1341
20240710,141500,9352258800,119900,119900,120000,119900,183
20240710,141400,9330301900,120000,119800,120000,119700,186
20240710,141300,9308012300,119900,119700,119900,119700,211
20240710,141200,9282728700,119800,119900,119900,119700,110
20240710,141100,9269554700,119800,119800,119900,119700,71
20240710,141000,9261049700,119800,119900,119900,119600,204
20240710,140900,9236617900,119600,119700,119900,119600,407
20240710,140800,9187890700,119700,119900,120000,119700,341
20240710,140700,9147024000,119800,119900,120000,119800,121
20240710,140600,9132518500,119800,119700,119900,119700,57
20240710,140500,9125685700,119700,120000,120000,119700,174
20240710,140400,9104829100,120000,119800,120000,119600,125
20240710,140300,9089856200,119700,119800,119900,119600,386
20240710,140200,9043634300,119900,120000,120000,119800,115
20240710,140100,9029849700,119900,119700,119900,119700,301
20240710,140000,8993784400,119800,119700,119800,119700,135
20240710,135900,8977617700,119800,119700,119800,119700,183
20240710,135800,8955704200,119800,120100,120100,119700,691
20240710,135700,8872900500,120100,120000,120100,119900,322
20240710,135600,8834240200,120100,120000,120400,119900,639
20240710,135500,8757455700,120000,119700,120000,119700,1708
20240710,135400,8552652400,119700,119700,119800,119600,275
20240710,135300,8519733800,119700,119800,119800,119700,462
20240710,135200,8464408800,119800,119800,119800,119700,126
20240710,135100,8449318400,119800,119700,119800,119700,85
20240710,135000,8439140000,119800,119800,119800,119700,123
20240710,134900,8424409300,119800,119700,119800,119700,112
20240710,134800,8410993500,119800,119700,119800,119600,92
20240710,134700,8399978900,119700,119800,119800,119700,193
20240710,134600,8376871500,119800,119800,119900,119700,247
20240710,134500,8347283300,119800,119700,119800,119700,145
20240710,134400,8329914900,119800,119700,119800,119600,135
20240710,134300,8313754500,119700,119700,119700,119600,76
20240710,134200,8304660000,119600,119700,119700,119600,167
20240710,134100,8284683000,119600,119500,119700,119500,353
20240710,134000,8242461500,119500,119500,119600,119500,182
20240710,133900,8220701000,119500,119500,119600,119400,130
20240710,133800,8205164800,119400,119500,119500,119400,175
20240710,133700,8184255300,119400,119400,119500,119400,54
20240710,133600,8177807300,119500,119400,119500,119400,47
20240710,133500,8172193900,119300,119300,119500,119300,116
20240710,133400,8158346100,119400,119500,119600,119300,394
20240710,133300,8111294900,119600,119600,119600,119500,56
20240710,133200,8104600200,119600,119400,119600,119400,33
20240710,133100,8100656400,119500,119500,119500,119400,73
20240710,133000,8091935000,119500,119600,119600,119400,161
20240710,132900,8072694100,119600,119500,119600,119500,169
20240710,132800,8052495800,119400,119500,119500,119400,137
20240710,132700,8036135900,119500,119300,119500,119300,217
20240710,132600,8010236100,119400,119400,119400,119300,54
20240710,132500,8003790100,119300,119300,119400,119300,197
20240710,132400,7980274600,119400,119400,119400,119300,72
20240710,132300,7971680800,119400,119300,119400,119200,76
20240710,132200,7962612400,119300,119300,119300,119200,70
20240710,132100,7954263500,119300,119200,119300,119100,47
20240710,132000,7948659700,119300,119000,119400,119000,205
20240710,131900,7924228500,119000,119000,119000,118900,91
20240710,131800,7913402600,119000,119300,119300,119000,350
20240710,131700,7871688600,119300,119400,119400,119300,124
20240710,131600,7856891800,119400,119300,119400,119300,159
20240710,131500,7837912600,119300,119200,119400,119200,54
20240710,131400,7831469500,119300,119400,119400,119300,104
20240710,131300,7819061200,119400,119500,119500,119300,318
20240710,131200,7781100800,119400,119500,119600,119400,114
20240710,131100,7767477600,119500,119900,119900,119300,299
20240710,131000,7731747300,119600,119800,120000,119600,698
20240710,130900,7648036700,119900,119000,119900,119000,5270
20240710,130800,7018994600,119100,119000,119100,118900,259
20240710,130700,6988168900,119000,118700,119000,118700,387
20240710,130600,6942197100,118700,118400,118700,118400,205
20240710,130500,6917900600,118400,118400,118500,118400,80
20240710,130400,6908424500,118400,118400,118500,118300,161
20240710,130300,6889361400,118400,118400,118400,118300,60
20240710,130200,6882258500,118400,118200,118400,118200,142
20240710,130100,6865458900,118300,118200,118300,118200,216
20240710,130000,6839906500,118200,118200,118300,118100,135
20240710,125900,6823949000,118200,118300,118300,118100,36
20240710,125800,6819693700,118200,118000,118300,117900,460
20240710,125700,6765366300,118000,118000,118000,117900,21
20240710,125600,6762889400,117900,118000,118000,117900,25
20240710,125500,6759939500,118000,118100,118100,117900,476
20240710,125400,6703788700,118000,118000,118100,118000,42
20240710,125300,6698830800,118000,118000,118000,118000,15
20240710,125200,6697060800,118000,118100,118100,118000,34
20240710,125100,6693047400,118000,118200,118200,118000,48
20240710,125000,6687378600,118200,118000,118200,118000,338
20240710,124900,6647471700,118000,118000,118000,117900,26
20240710,124800,6644403800,117900,118000,118100,117900,124
20240710,124700,6629772100,118100,118000,118100,118000,25
20240710,124600,6626821700,118000,118200,118200,118000,23
20240710,124500,6624106800,118100,118000,118300,118000,354
20240710,124400,6582279400,118100,118000,118100,117900,72
20240710,124300,6573782700,118000,117900,118000,117900,16
20240710,124200,6571895500,118100,118000,118100,117900,173
20240710,124100,6551486000,118100,118000,118100,118000,64
20240710,124000,6543932400,118100,118100,118200,117900,412
20240710,123900,6495297800,118100,118100,118200,118100,12
20240710,123800,6493880400,118200,118200,118200,118100,34
20240710,123700,6489864200,118200,118100,118200,118100,13
20240710,123600,6488327900,118100,118300,118300,118100,78
20240710,123500,6479109400,118100,118200,118300,118100,135
20240710,123400,6463152100,118300,118300,118300,118200,152
20240710,123300,6445172000,118300,118300,118300,118200,115
20240710,123200,6431570500,118200,118200,118200,118200,24
20240710,123100,6428733700,118200,118300,118300,118200,88
20240710,123000,6418325000,118200,118500,118500,118200,378
20240710,122900,6373568200,118500,118500,118600,118500,82
20240710,122800,6363843200,118500,118400,118600,118400,88
20240710,122700,6353416700,118500,118500,118500,118400,140
20240710,122600,6336827100,118500,118400,118500,118400,196
20240710,122500,6313602700,118400,118400,118500,118400,58
20240710,122400,6306731900,118500,118200,118500,118100,529
20240710,122300,6244161800,118200,118200,118200,118100,101
20240710,122200,6232226100,118200,118200,118200,118100,60
20240710,122100,6225134900,118200,118100,118200,118100,50
20240710,122000,6219227300,118200,118200,118200,118100,32
20240710,121900,6215445100,118100,118200,118200,118100,55
20240710,121800,6208946400,118200,118100,118200,118100,70
20240710,121700,6200675100,118200,118200,118200,118100,86
20240710,121600,6190510700,118200,118100,118200,118100,54
20240710,121500,6184130100,118200,118200,118200,118200,33
20240710,121400,6180229500,118100,118100,118200,118000,170
20240710,121300,6160151800,118000,118100,118100,118000,78
20240710,121200,6150942100,118100,118000,118100,118000,96
20240710,121100,6139606200,118000,118100,118100,118000,70
20240710,121000,6131342000,118100,118100,118100,118000,16
20240710,120900,6129452500,118000,117800,118200,117800,617
20240710,120800,6056647500,117900,117700,117900,117700,338
20240710,120700,6016826500,117800,117800,117800,117700,44
20240710,120600,6011645200,117700,117700,117800,117700,57
20240710,120500,6004936200,117700,117600,117800,117500,392
20240710,120400,5958819200,117600,117600,117600,117500,60
20240710,120300,5951763700,117600,117500,117600,117500,33
20240710,120200,5947885400,117600,117200,117600,117100,1079
20240710,120100,5821318500,117100,117200,117200,117100,12
20240710,120000,5819912900,117200,117200,117200,117100,31
20240710,115900,5816280000,117100,117100,117200,117100,14
20240710,115800,5814640400,117200,117100,117200,117100,23
20240710,115700,5811945700,117200,117200,117200,117100,17
20240710,115600,5809954000,117100,117200,117300,117100,148
20240710,115500,5792609600,117200,117200,117300,117200,37
20240710,115400,5788271800,117300,117300,117400,117200,249
20240710,115300,5759066000,117400,117300,117400,117300,79
20240710,115200,5749797400,117400,117400,117400,117300,12
20240710,115100,5748389200,117300,117300,117400,117300,19
20240710,115000,5746159500,117300,117400,117400,117300,12
20240710,114900,5744751100,117300,117300,117400,117300,18
20240710,114800,5742639200,117400,117400,117400,117300,104
20240710,114700,5730431100,117400,117400,117400,117300,9
20240710,114600,5729375200,117400,117300,117400,117300,35
20240710,114500,5725268700,117300,117400,117400,117300,56
20240710,114400,5718699500,117400,117400,117400,117300,72
20240710,114300,5710246900,117600,117500,117600,117400,184
20240710,114200,5688635800,117600,117600,117600,117500,26
20240710,114100,5685579100,117600,117500,117600,117500,24
20240710,114000,5682758800,117500,117500,117600,117500,38
20240710,113900,5678293700,117600,117600,117600,117400,21
20240710,113800,5675826500,117600,117700,117700,117500,34
20240710,113700,5671829100,117500,117800,117800,117400,374
20240710,113600,5627835600,117700,117800,117800,117700,16
20240710,113500,5625951300,117800,117800,117800,117700,21
20240710,113400,5623477600,117700,117900,117900,117700,64
20240710,113300,5615932800,118000,118000,118000,117900,63
20240710,113200,5608503800,118000,118000,118000,117900,65
20240710,113100,5600835500,118000,117900,118000,117900,54
20240710,113000,5594467300,117900,117800,118000,117800,160
20240710,112900,5575611700,117800,117700,117800,117700,23
20240710,112800,5572903600,117800,117600,117800,117600,86
20240710,112700,5562780100,117700,117700,117700,117600,15
20240710,112600,5561014800,117700,117700,117700,117600,20
20240710,112500,5558662100,117600,117500,117600,117500,44
20240710,112400,5553490000,117500,117200,117600,117100,217
20240710,112300,5528043600,117100,117100,117200,117000,274
20240710,112200,5495959700,117100,117100,117100,117000,28
20240710,112100,5492681900,117100,117100,117100,117000,190
20240710,112000,5470436800,117200,117200,117200,117100,9
20240710,111900,5469382200,117100,117200,117200,117100,29
20240710,111800,5465985000,117200,117200,117200,117200,45
20240710,111700,5460711000,117200,117300,117400,117200,228
20240710,111600,5433981700,117300,117300,117400,117300,20
20240710,111500,5431635300,117400,117400,117400,117300,35
20240710,111400,5427528500,117300,117300,117500,117200,185
20240710,111300,5405828000,117300,117500,117500,117200,261
20240710,111200,5375196200,117500,117400,117500,117400,20
20240710,111100,5372847800,117500,117400,117500,117400,28
20240710,111000,5369559400,117500,117400,117500,117400,43
20240710,110900,5364510600,117400,117800,117800,117400,1195
20240710,110800,5223979200,117900,117900,117900,117800,12
20240710,110700,5222565000,117900,117900,117900,117800,29
20240710,110600,5219146900,117900,117900,117900,117800,26
20240710,110500,5216082200,117900,117800,117900,117800,89
20240710,110400,5205597800,117800,117700,117900,117700,62
20240710,110300,5198294400,117900,117800,117900,117700,71
20240710,110200,5189930800,117900,117800,117900,117800,183
20240710,110100,5168361900,117800,117700,117800,117700,137
20240710,110000,5152223500,117700,117800,117800,117700,18
20240710,105900,5150103500,117800,117800,117800,117700,625
20240710,105800,5076505500,117700,117700,117800,117700,33
20240710,105700,5072619500,117700,117800,117800,117700,20
20240710,105600,5070264600,117700,117600,117700,117600,215
20240710,105500,5044972000,117600,117500,117600,117500,18
20240710,105400,5042856500,117600,117600,117700,117500,62
20240710,105300,5035565800,117700,117800,117800,117700,100
20240710,105200,5023794700,117800,117500,117800,117500,84
20240710,105100,5013909600,117600,117300,117800,117300,628
20240710,105000,4940132700,117400,117300,117400,117300,26
20240710,104900,4937080700,117300,117300,117400,117300,56
20240710,104800,4930508900,117400,116900,117400,116900,836
20240710,104700,4832639100,116900,117000,117100,116900,425
20240710,104600,4782932800,117000,117100,117100,117000,70
20240710,104500,4774739100,117000,117000,117100,117000,21
20240710,104400,4772281000,117000,117100,117100,117000,22
20240710,104300,4769706300,117000,117000,117100,117000,125
20240710,104200,4755080600,117100,117100,117200,117000,438
20240710,104100,4703812100,117200,117200,117200,117100,66
20240710,104000,4696081500,117100,117200,117200,117100,32
20240710,103900,4692333100,117200,117400,117400,117200,315
20240710,103800,4655400200,117400,117300,117400,117300,122
20240710,103700,4641079000,117300,117300,117400,117300,8
20240710,103600,4640140200,117400,117300,117400,117200,512
20240710,103500,4580083000,117200,117200,117300,117200,35
20240710,103400,4575979600,117200,117300,117300,117200,29
20240710,103300,4572578500,117200,117200,117300,117200,11
20240710,103200,4571288600,117300,117300,117300,117200,39
20240710,103100,4566715100,117300,117400,117400,117200,650
20240710,103000,4490471100,117400,117400,117500,117300,59
20240710,102900,4483543500,117400,117400,117500,117400,205
20240710,102800,4459463200,117400,117400,117400,117300,97
20240710,102700,4448076000,117300,117400,117500,117300,397
20240710,102600,4401491100,117400,117400,117500,117400,81
20240710,102500,4391978700,117300,117400,117500,117300,172
20240710,102400,4371789600,117400,117400,117500,117300,132
20240710,102300,4356291100,117400,117500,117600,117300,370
20240710,102200,4312844700,117600,117700,117700,117400,1043
20240710,102100,4190166100,117800,117900,117900,117700,41
20240710,102000,4185336300,117900,118000,118200,117800,578
20240710,101900,4117163100,117900,118000,118000,117900,112
20240710,101800,4103956600,118000,117800,118000,117800,429
20240710,101700,4053378600,117800,117800,117900,117700,169
20240710,101600,4033469900,117800,117800,117900,117700,112
20240710,101500,4020276300,117800,117800,117800,117600,312
20240710,101400,3983547500,117800,117600,117900,117600,24
20240710,101300,3980719900,117700,117800,117900,117700,162
20240710,101200,3961636400,117800,117900,117900,117800,152
20240710,101100,3943727900,117900,118100,118100,117800,960
20240710,101000,3830435600,118200,118400,118400,118100,158
20240710,100900,3811745900,118500,118500,118500,118400,84
20240710,100800,3801794400,118400,118600,118600,118400,164
20240710,100700,3782367600,118600,118200,118600,118200,295
20240710,100600,3747438200,118200,118200,118300,118100,74
20240710,100500,3738691100,118200,118400,118400,118200,386
20240710,100400,3693017700,118400,118400,118400,118300,57
20240710,100300,3686270200,118300,118400,118500,118300,264
20240710,100200,3655013900,118300,118400,118400,118300,115
20240710,100100,3641401400,118400,118300,118400,118200,251
20240710,100000,3611711100,118200,118200,118500,118100,310
20240710,095900,3575060000,118300,118600,118600,118300,292
20240710,095800,3540488400,118500,118600,118900,118400,262
20240710,095700,3509426800,118700,118800,119100,118600,146
20240710,095600,3492076600,118800,118700,118900,118400,3635
20240710,095500,3060931500,118700,118700,118900,118700,89
20240710,095400,3050360400,118700,119300,119300,118700,317
20240710,095300,3012634900,119300,119300,119300,119100,304
20240710,095200,2976369900,119300,119300,119400,119100,112
20240710,095100,2963007100,119100,119400,119400,119000,77
20240710,095000,2953818400,119400,119500,119500,119100,93
20240710,094900,2942717800,119400,118700,119500,118500,540
20240710,094800,2878513000,118500,118600,118700,118500,275
20240710,094700,2845917200,118600,118700,118700,118600,382
20240710,094600,2800606200,118600,118700,118700,118600,100
20240710,094500,2788742800,118700,118700,118700,118600,246
20240710,094400,2759543900,118700,118700,118700,118600,81
20240710,094300,2749933500,118600,118700,118700,118500,356
20240710,094200,2707728200,118700,118800,119100,118600,243
20240710,094100,2678876800,118900,119100,119200,118900,399
20240710,094000,2631387800,119200,119500,119500,119200,404
20240710,093900,2583199000,119400,119300,119500,119300,95
20240710,093800,2571855200,119300,119100,119300,119000,337
20240710,093700,2531729600,119100,119300,119300,119100,285
20240710,093600,2497768000,119300,119400,119400,119200,273
20240710,093500,2465199900,119400,119500,119500,119400,49
20240710,093400,2459344500,119500,119600,119600,119400,300
20240710,093300,2423508600,119500,119600,119600,119500,18
20240710,093200,2421356800,119600,119600,119600,119500,136
20240710,093100,2405102600,119600,119700,119700,119300,121
20240710,093000,2390629700,119700,119300,119800,119200,340
20240710,092900,2350059400,119200,119300,119800,119200,105
20240710,092800,2337520800,119300,119800,119800,119200,314
20240710,092700,2300077800,119800,119200,119800,119200,349
20240710,092600,2258328100,119800,119500,119800,119200,243
20240710,092500,2229323200,119800,119600,119800,119400,124
20240710,092400,2214501400,119500,119500,119900,119400,67
20240710,092300,2206493600,119700,119900,119900,119400,468
20240710,092200,2150540900,119500,119900,120000,119500,561
20240710,092100,2083377200,119900,119500,119900,119500,304
20240710,092000,2046960600,119500,119500,119600,119500,192
20240710,091900,2024002000,119200,119200,119600,119100,268
20240710,091800,1992047200,119200,119600,119700,119200,175
20240710,091700,1971137400,119600,119400,119600,119200,528
20240710,091600,1908106000,119400,119700,119800,119400,521
20240710,091500,1845755200,119800,120100,120100,119700,766
20240710,091400,1753916100,120000,120400,120400,120000,336
20240710,091300,1713549100,120300,121000,121200,120300,705
20240710,091200,1628393100,120800,120600,121200,120500,2116
20240710,091100,1372616100,120500,120300,120600,120200,217
20240710,091000,1346492500,120300,120700,120700,120200,455
20240710,090900,1291727600,120600,120500,120900,120500,641
20240710,090800,1214355600,120600,119900,120600,119600,1667
20240710,090700,1013889800,119800,120200,120400,119800,509
20240710,090600,952790000,120200,119700,120300,119600,1766
20240710,090500,740734900,119700,119500,119700,119200,392
20240710,090400,693887900,119200,119000,119600,119000,149
20240710,090300,676124900,119000,119400,119800,118600,342
20240710,090200,635333000,119600,119500,119900,119300,774
20240710,090100,542838300,119900,118500,120200,118500,2137
20240710,090000,287299100,118500,118200,119300,118000,2427