KissMeData/005180/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,184500,8357914000,89600,89600,89600,89600,870
20240708,184400,8357914000,89600,89600,89600,89600,0
20240708,184300,8357914000,89600,89600,89600,89600,0
20240708,184200,8357914000,89600,89600,89600,89600,0
20240708,184100,8357914000,89600,89600,89600,89600,0
20240708,184000,8357914000,89600,89600,89600,89600,0
20240708,183900,8357914000,89600,89600,89600,89600,0
20240708,183800,8357914000,89600,89600,89600,89600,0
20240708,183700,8357914000,89600,89600,89600,89600,0
20240708,183600,8357914000,89600,89600,89600,89600,0
20240708,183500,8357914000,89600,89600,89600,89600,0
20240708,183400,8357914000,89600,89600,89600,89600,0
20240708,183300,8357914000,89600,89600,89600,89600,0
20240708,183200,8357914000,89600,89600,89600,89600,0
20240708,183100,8357914000,89600,89600,89600,89600,0
20240708,183000,8357914000,89600,89600,89600,89600,0
20240708,182900,8357914000,89600,89600,89600,89600,0
20240708,182800,8357914000,89600,89600,89600,89600,0
20240708,182700,8357914000,89600,89600,89600,89600,0
20240708,182600,8357914000,89600,89600,89600,89600,0
20240708,182500,8357914000,89600,89600,89600,89600,0
20240708,182400,8357914000,89600,89600,89600,89600,0
20240708,182300,8357914000,89600,89600,89600,89600,0
20240708,182200,8357914000,89600,89600,89600,89600,0
20240708,182100,8357914000,89600,89600,89600,89600,0
20240708,182000,8357914000,89600,89600,89600,89600,0
20240708,181900,8357914000,89600,89600,89600,89600,0
20240708,181800,8357914000,89600,89600,89600,89600,0
20240708,181700,8357914000,89600,89600,89600,89600,0
20240708,181600,8357914000,89600,89600,89600,89600,0
20240708,181500,8357914000,89600,89600,89600,89600,870
20240708,181400,8357914000,89600,89600,89600,89600,0
20240708,181300,8357914000,89600,89600,89600,89600,0
20240708,181200,8357914000,89600,89600,89600,89600,0
20240708,181100,8357914000,89600,89600,89600,89600,0
20240708,181000,8357914000,89600,89600,89600,89600,0
20240708,180900,8357914000,89600,89600,89600,89600,0
20240708,180800,8357914000,89600,89600,89600,89600,0
20240708,180700,8357914000,89600,89600,89600,89600,0
20240708,180600,8357914000,89600,89600,89600,89600,0
20240708,180500,8357914000,89600,89600,89600,89600,0
20240708,180400,8357914000,89600,89600,89600,89600,0
20240708,180300,8357914000,89600,89600,89600,89600,0
20240708,180200,8357914000,89600,89600,89600,89600,0
20240708,180100,8357914000,89600,89600,89600,89600,0
20240708,180000,8357914000,89600,89600,89600,89600,0
20240708,175900,8357914000,89600,89600,89600,89600,0
20240708,175800,8357914000,89600,89600,89600,89600,0
20240708,175700,8357914000,89600,89600,89600,89600,0
20240708,175600,8357914000,89600,89600,89600,89600,0
20240708,175500,8357914000,89600,89600,89600,89600,0
20240708,175400,8357914000,89600,89600,89600,89600,0
20240708,175300,8357914000,89600,89600,89600,89600,0
20240708,175200,8357914000,89600,89600,89600,89600,0
20240708,175100,8357914000,89600,89600,89600,89600,0
20240708,175000,8357914000,89600,89600,89600,89600,0
20240708,174900,8357914000,89600,89600,89600,89600,0
20240708,174800,8357914000,89600,89600,89600,89600,0
20240708,174700,8357914000,89600,89600,89600,89600,0
20240708,174600,8357914000,89600,89600,89600,89600,0
20240708,174500,8357914000,89600,89600,89600,89600,870
20240708,174400,8357914000,89600,89600,89600,89600,0
20240708,174300,8357914000,89600,89600,89600,89600,0
20240708,174200,8357914000,89600,89600,89600,89600,0
20240708,174100,8357914000,89600,89600,89600,89600,0
20240708,174000,8357914000,89600,89600,89600,89600,0
20240708,173900,8357914000,89600,89600,89600,89600,0
20240708,173800,8357914000,89600,89600,89600,89600,0
20240708,173700,8357914000,89600,89600,89600,89600,0
20240708,173600,8357914000,89600,89600,89600,89600,0
20240708,173500,8357914000,89600,89600,89600,89600,0
20240708,173400,8357914000,89600,89600,89600,89600,0
20240708,173300,8357914000,89600,89600,89600,89600,0
20240708,173200,8357914000,89600,89600,89600,89600,0
20240708,173100,8357914000,89600,89600,89600,89600,0
20240708,173000,8357914000,89600,89600,89600,89600,0
20240708,172900,8357914000,89600,89600,89600,89600,0
20240708,172800,8357914000,89600,89600,89600,89600,0
20240708,172700,8357914000,89600,89600,89600,89600,0
20240708,172600,8357914000,89600,89600,89600,89600,0
20240708,172500,8357914000,89600,89600,89600,89600,0
20240708,172400,8357914000,89600,89600,89600,89600,0
20240708,172300,8357914000,89600,89600,89600,89600,0
20240708,172200,8357914000,89600,89600,89600,89600,0
20240708,172100,8357914000,89600,89600,89600,89600,0
20240708,172000,8357914000,89600,89600,89600,89600,0
20240708,171900,8357914000,89600,89600,89600,89600,0
20240708,171800,8357914000,89600,89600,89600,89600,0
20240708,171700,8357914000,89600,89600,89600,89600,0
20240708,171600,8357914000,89600,89600,89600,89600,0
20240708,171500,8357914000,89600,89600,89600,89600,870
20240708,171400,8357914000,89600,89600,89600,89600,0
20240708,171300,8357914000,89600,89600,89600,89600,0
20240708,171200,8357914000,89600,89600,89600,89600,0
20240708,171100,8357914000,89600,89600,89600,89600,0
20240708,171000,8357914000,89600,89600,89600,89600,0
20240708,170900,8357914000,89600,89600,89600,89600,0
20240708,170800,8357914000,89600,89600,89600,89600,0
20240708,170700,8357914000,89600,89600,89600,89600,0
20240708,170600,8357914000,89600,89600,89600,89600,0
20240708,170500,8357914000,89600,89600,89600,89600,0
20240708,170400,8357914000,89600,89600,89600,89600,0
20240708,170300,8357914000,89600,89600,89600,89600,0
20240708,170200,8357914000,89600,89600,89600,89600,0
20240708,170100,8357914000,89600,89600,89600,89600,0
20240708,170000,8357914000,89600,89600,89600,89600,0
20240708,165900,8357914000,89600,89600,89600,89600,0
20240708,165800,8357914000,89600,89600,89600,89600,0
20240708,165700,8357914000,89600,89600,89600,89600,0
20240708,165600,8357914000,89600,89600,89600,89600,0
20240708,165500,8357914000,89600,89600,89600,89600,0
20240708,165400,8357914000,89600,89600,89600,89600,0
20240708,165300,8357914000,89600,89600,89600,89600,0
20240708,165200,8357914000,89600,89600,89600,89600,0
20240708,165100,8357914000,89600,89600,89600,89600,0
20240708,165000,8357914000,89600,89600,89600,89600,0
20240708,164900,8357914000,89600,89600,89600,89600,0
20240708,164800,8357914000,89600,89600,89600,89600,0
20240708,164700,8357914000,89600,89600,89600,89600,0
20240708,164600,8357914000,89600,89600,89600,89600,0
20240708,164500,8357914000,89600,89600,89600,89600,870
20240708,164400,8357914000,89600,89600,89600,89600,0
20240708,164300,8357914000,89600,89600,89600,89600,0
20240708,164200,8357914000,89600,89600,89600,89600,0
20240708,164100,8357914000,89600,89600,89600,89600,0
20240708,164000,8357914000,89600,89600,89600,89600,0
20240708,163900,8357914000,89600,89600,89600,89600,0
20240708,163800,8357914000,89600,89600,89600,89600,0
20240708,163700,8357914000,89600,89600,89600,89600,0
20240708,163600,8357914000,89600,89600,89600,89600,0
20240708,163500,8357914000,89600,89600,89600,89600,0
20240708,163400,8357914000,89600,89600,89600,89600,0
20240708,163300,8357914000,89600,89600,89600,89600,0
20240708,163200,8357914000,89600,89600,89600,89600,0
20240708,163100,8357914000,89600,89600,89600,89600,0
20240708,163000,8357914000,89600,89600,89600,89600,0
20240708,162900,8357914000,89600,89600,89600,89600,0
20240708,162800,8357914000,89600,89600,89600,89600,0
20240708,162700,8357914000,89600,89600,89600,89600,0
20240708,162600,8357914000,89600,89600,89600,89600,0
20240708,162500,8357914000,89600,89600,89600,89600,0
20240708,162400,8357914000,89600,89600,89600,89600,0
20240708,162300,8357914000,89600,89600,89600,89600,0
20240708,162200,8357914000,89600,89600,89600,89600,0
20240708,162100,8357914000,89600,89600,89600,89600,0
20240708,162000,8357914000,89600,89600,89600,89600,0
20240708,161900,8357914000,89600,89600,89600,89600,0
20240708,161800,8357914000,89600,89600,89600,89600,0
20240708,161700,8357914000,89600,89600,89600,89600,0
20240708,161600,8357914000,89600,89600,89600,89600,0
20240708,161500,8357914000,89600,89600,89600,89600,870
20240708,161400,8357914000,89600,89600,89600,89600,0
20240708,161300,8357914000,89600,89600,89600,89600,0
20240708,161200,8357914000,89600,89600,89600,89600,0
20240708,161100,8357914000,89600,89600,89600,89600,0
20240708,161000,8357914000,89600,89600,89600,89600,0
20240708,160900,8357914000,89600,89600,89600,89600,0
20240708,160800,8357914000,89600,89600,89600,89600,0
20240708,160700,8357914000,89600,89600,89600,89600,0
20240708,160600,8357914000,89600,89600,89600,89600,0
20240708,160500,8357914000,89600,89600,89600,89600,0
20240708,160400,8357914000,89600,89600,89600,89600,0
20240708,160300,8357914000,89600,89600,89600,89600,0
20240708,160200,8357914000,89600,89600,89600,89600,0
20240708,160100,8357914000,89600,89600,89600,89600,0
20240708,160000,8357914000,89600,89600,89600,89600,0
20240708,155900,8357914000,89600,89600,89600,89600,0
20240708,155800,8357914000,89600,89600,89600,89600,0
20240708,155700,8357914000,89600,89600,89600,89600,0
20240708,155600,8357914000,89600,89600,89600,89600,0
20240708,155500,8357914000,89600,89600,89600,89600,0
20240708,155400,8357914000,89600,89600,89600,89600,0
20240708,155300,8357914000,89600,89600,89600,89600,0
20240708,155200,8357914000,89600,89600,89600,89600,0
20240708,155100,8357914000,89600,89600,89600,89600,0
20240708,155000,8357914000,89600,89600,89600,89600,0
20240708,154900,8357914000,89600,89600,89600,89600,0
20240708,154800,8357914000,89600,89600,89600,89600,0
20240708,154700,8357914000,89600,89600,89600,89600,0
20240708,154600,8357914000,89600,89600,89600,89600,0
20240708,154500,8357914000,89600,89600,89600,89600,870
20240708,154400,8357914000,89600,89600,89600,89600,0
20240708,154300,8357914000,89600,89600,89600,89600,0
20240708,154200,8357914000,89600,89600,89600,89600,0
20240708,154100,8357914000,89600,89600,89600,89600,0
20240708,154000,8357914000,89600,89600,89600,89600,0
20240708,153900,8357914000,89600,89600,89600,89600,0
20240708,153800,8357914000,89600,89600,89600,89600,0
20240708,153700,8357914000,89600,89600,89600,89600,0
20240708,153600,8357914000,89600,89600,89600,89600,0
20240708,153500,8357914000,89600,89600,89600,89600,0
20240708,153400,8357914000,89600,89600,89600,89600,0
20240708,153300,8357914000,89600,89600,89600,89600,0
20240708,153200,8357914000,89600,89600,89600,89600,0
20240708,153100,8357914000,89600,89600,89600,89600,0
20240708,153000,8357914000,89600,89600,89600,89600,870
20240708,152900,8279962000,89300,89300,89300,89300,0
20240708,152800,8279962000,89300,89300,89300,89300,0
20240708,152700,8279962000,89300,89300,89300,89300,0
20240708,152600,8279962000,89300,89300,89300,89300,0
20240708,152500,8279962000,89300,89300,89300,89300,0
20240708,152400,8279962000,89300,89300,89300,89300,0
20240708,152300,8279962000,89300,89300,89300,89300,0
20240708,152200,8279962000,89300,89300,89300,89300,0
20240708,152100,8279962000,89300,89300,89300,89300,0
20240708,152000,8279962000,89300,89300,89300,89300,0
20240708,151900,8279962000,89300,89100,89300,89100,218
20240708,151800,8260511100,89100,89300,89300,89100,603
20240708,151700,8206753300,89300,89300,89300,89200,82
20240708,151600,8199431200,89300,89300,89300,89300,95
20240708,151500,8190947700,89300,89300,89400,89200,332
20240708,151400,8161331400,89300,89400,89400,89200,668
20240708,151300,8101722300,89400,89400,89400,89300,89
20240708,151200,8093771700,89400,89300,89400,89300,51
20240708,151100,8089214200,89300,89400,89400,89300,187
20240708,151000,8072512000,89400,89300,89400,89200,300
20240708,150900,8045721400,89100,89300,89400,89100,172
20240708,150800,8030370600,89300,89300,89400,89200,42
20240708,150700,8026618700,89300,89200,89400,89200,251
20240708,150600,8004203900,89300,89300,89400,89300,419
20240708,150500,7966783400,89400,89400,89400,89400,49
20240708,150400,7962402800,89300,89300,89400,89300,87
20240708,150300,7954631700,89300,89400,89400,89200,111
20240708,150200,7944718000,89500,89400,89500,89300,123
20240708,150100,7933725700,89400,89300,89400,89300,213
20240708,150000,7914702500,89400,89300,89400,89200,92
20240708,145900,7906484100,89300,89400,89400,89300,121
20240708,145800,7895675200,89400,89300,89400,89300,27
20240708,145700,7893262700,89300,89100,89300,89100,56
20240708,145600,7888267500,89200,89000,89200,89000,987
20240708,145500,7800353000,89000,89300,89400,89000,1019
20240708,145400,7709545900,89400,89500,89500,89400,93
20240708,145300,7701229900,89500,89400,89500,89400,74
20240708,145200,7694607300,89500,89400,89500,89400,134
20240708,145100,7682616400,89400,89400,89500,89300,131
20240708,145000,7670906900,89400,89400,89400,89300,143
20240708,144900,7658122800,89400,89300,89400,89200,177
20240708,144800,7642320500,89300,89300,89400,89200,60
20240708,144700,7636964900,89300,89100,89300,89100,158
20240708,144600,7622880700,89100,89400,89500,89000,1807
20240708,144500,7461685400,89400,89500,89500,89400,158
20240708,144400,7447559100,89600,89600,89600,89500,59
20240708,144300,7442274300,89500,89400,89500,89400,187
20240708,144200,7425551300,89400,89500,89500,89300,87
20240708,144100,7417773500,89500,89500,89600,89500,147
20240708,144000,7404611900,89600,89600,89600,89500,49
20240708,143900,7400222700,89600,89500,89600,89400,251
20240708,143800,7377758000,89600,89600,89600,89600,88
20240708,143700,7369873200,89600,89600,89600,89600,32
20240708,143600,7367006000,89600,89500,89600,89500,86
20240708,143500,7359303300,89600,89700,89700,89600,68
20240708,143400,7353207100,89700,89600,89700,89600,83
20240708,143300,7345768000,89600,89700,89700,89500,47
20240708,143200,7341556500,89700,89700,89700,89600,35
20240708,143100,7338417700,89700,89600,89700,89600,58
20240708,143000,7333217600,89600,89600,89600,89500,76
20240708,142900,7326410700,89600,89600,89600,89500,17
20240708,142800,7324888600,89500,89400,89500,89400,174
20240708,142700,7309324300,89500,89600,89600,89400,104
20240708,142600,7300019500,89600,89400,89600,89400,20
20240708,142500,7298229000,89400,89500,89600,89400,93
20240708,142400,7289902700,89600,89600,89600,89400,57
20240708,142300,7284801800,89600,89600,89600,89500,37
20240708,142200,7281489000,89600,89400,89600,89400,70
20240708,142100,7275225200,89400,89400,89500,89300,62
20240708,142000,7269683400,89500,89400,89500,89400,142
20240708,141900,7256987900,89400,89400,89500,89300,176
20240708,141800,7241257600,89500,89500,89600,89400,81
20240708,141700,7234013700,89500,89600,89600,89500,120
20240708,141600,7223267700,89600,89500,89700,89400,335
20240708,141500,7193262300,89300,89500,89600,89300,208
20240708,141400,7174664400,89600,89600,89600,89500,79
20240708,141300,7167587300,89600,89500,89600,89500,57
20240708,141200,7162481600,89600,89500,89600,89400,174
20240708,141100,7146896200,89600,89600,89600,89500,30
20240708,141000,7144210000,89600,89500,89600,89500,34
20240708,140900,7141165900,89500,89600,89600,89400,46
20240708,140800,7137052000,89600,89500,89600,89400,87
20240708,140700,7129264900,89500,89600,89600,89500,166
20240708,140600,7114407100,89600,89500,89600,89400,95
20240708,140500,7105903700,89600,89300,89600,89300,422
20240708,140400,7068157900,89400,89700,89700,89300,556
20240708,140300,7018434400,89700,89600,89700,89500,48
20240708,140200,7014135000,89700,89600,89700,89600,82
20240708,140100,7006786800,89600,89600,89600,89400,35
20240708,140000,7003653600,89600,89600,89600,89500,145
20240708,135900,6990672700,89600,89600,89600,89600,17
20240708,135800,6989149500,89700,89500,89700,89500,29
20240708,135700,6986551200,89600,89500,89600,89400,170
20240708,135600,6971330900,89500,89500,89600,89500,386
20240708,135500,6936782400,89500,89500,89600,89500,60
20240708,135400,6931410900,89600,89600,89600,89500,249
20240708,135300,6909100600,89700,89600,89800,89600,258
20240708,135200,6885958300,89700,89600,89700,89600,25
20240708,135100,6883716900,89700,89800,89800,89600,56
20240708,135000,6878695600,89700,89700,89700,89600,37
20240708,134900,6875379700,89600,89700,89700,89600,97
20240708,134800,6866679900,89700,89700,89700,89600,44
20240708,134700,6862735200,89800,89800,89800,89800,14
20240708,134600,6861478000,89700,89700,89800,89700,66
20240708,134500,6855556500,89700,89700,89800,89700,239
20240708,134400,6834115800,89800,89700,89900,89700,57
20240708,134300,6829001000,89800,89800,89800,89700,74
20240708,134200,6822356900,89800,89900,89900,89700,242
20240708,134100,6800634800,89900,89900,89900,89800,84
20240708,134000,6793083300,89900,89900,89900,89800,25
20240708,133900,6790837200,89900,89900,89900,89800,137
20240708,133800,6778523800,89900,89900,89900,89800,20
20240708,133700,6776726300,89700,89800,89900,89700,39
20240708,133600,6773225900,89900,89800,89900,89700,105
20240708,133500,6763794200,89900,89800,89900,89800,101
20240708,133400,6754716000,89900,89800,89900,89800,14
20240708,133300,6753458500,89700,89800,89900,89700,60
20240708,133200,6748073100,89800,89900,89900,89800,92
20240708,133100,6739803400,89800,89700,89900,89700,135
20240708,133000,6727670400,89800,89800,89800,89800,286
20240708,132900,6701987600,89900,89900,90000,89800,226
20240708,132800,6681670000,89800,89900,89900,89800,110
20240708,132700,6671789700,89900,89900,89900,89800,53
20240708,132600,6667028400,89800,89900,89900,89800,36
20240708,132500,6663792700,89900,89700,89900,89700,33
20240708,132400,6660829300,89800,89800,89900,89700,60
20240708,132300,6655441900,89800,89800,89900,89800,301
20240708,132200,6628410600,89800,89900,90000,89800,155
20240708,132100,6614486000,89900,90000,90000,89800,82
20240708,132000,6607113700,89900,89800,90000,89800,21
20240708,131900,6605225500,89900,89900,90000,89900,120
20240708,131800,6594425900,90000,89800,90000,89800,44
20240708,131700,6590472700,89900,89900,89900,89900,34
20240708,131600,6587416100,89900,90000,90000,89900,14
20240708,131500,6586156500,90000,89800,90000,89800,36
20240708,131400,6582922700,89900,89900,90000,89900,38
20240708,131300,6579505900,89900,89900,90000,89800,38
20240708,131200,6576089500,89800,89800,89900,89800,66
20240708,131100,6570160600,89900,89900,90000,89800,21
20240708,131000,6568273200,89900,89800,89900,89800,89
20240708,130900,6560273700,89800,89800,89900,89700,70
20240708,130800,6553989400,89900,89900,89900,89800,53
20240708,130700,6549228100,89800,89800,89900,89800,55
20240708,130600,6544288700,89800,89700,89900,89700,66
20240708,130500,6538363100,89900,89900,89900,89800,93
20240708,130400,6530002800,89900,89900,89900,89800,13
20240708,130300,6528834900,89900,89800,89900,89600,137
20240708,130200,6516546200,89800,89800,89900,89800,39
20240708,130100,6513043700,89700,89900,89900,89700,33
20240708,130000,6510080000,89900,89900,89900,89700,81
20240708,125900,6502804400,89800,89900,89900,89800,68
20240708,125800,6496697100,89900,89700,89900,89700,69
20240708,125700,6490500300,89800,89700,89800,89600,57
20240708,125600,6485386200,89800,89800,89900,89800,14
20240708,125500,6484128500,89800,89700,89900,89700,123
20240708,125400,6473081100,89700,89700,89800,89700,147
20240708,125300,6459892200,89800,89700,89800,89700,19
20240708,125200,6458186800,89800,89800,89800,89800,34
20240708,125100,6455133600,89800,89800,89800,89600,48
20240708,125000,6450828700,89800,89800,89800,89800,19
20240708,124900,6449122500,89800,89800,89900,89800,42
20240708,124800,6445350000,89800,89600,89900,89600,200
20240708,124700,6427422300,89900,89700,89900,89700,134
20240708,124600,6415387600,89800,89800,89800,89700,16
20240708,124500,6413950900,89700,89800,89800,89600,67
20240708,124400,6407943400,89800,89700,89800,89700,28
20240708,124300,6405430600,89600,89600,89700,89600,25
20240708,124200,6403189700,89700,89600,89700,89600,54
20240708,124100,6398350000,89700,89600,89700,89600,63
20240708,124000,6392699600,89600,89600,89700,89600,36
20240708,123900,6389473800,89500,89600,89600,89500,58
20240708,123800,6384279700,89600,89600,89700,89600,211
20240708,123700,6365361200,89600,89500,89700,89500,176
20240708,123600,6349603500,89600,89500,89700,89500,47
20240708,123500,6345395000,89600,89700,89700,89600,30
20240708,123400,6342704600,89700,89600,89700,89600,15
20240708,123300,6341360200,89700,89500,89700,89500,70
20240708,123200,6335089600,89600,89600,89600,89600,87
20240708,123100,6327294400,89600,89600,89600,89600,37
20240708,123000,6323979200,89600,89500,89600,89500,80
20240708,122900,6316815500,89500,89600,89600,89500,7
20240708,122800,6316188400,89600,89600,89600,89600,66
20240708,122700,6310274800,89700,89600,89700,89600,282
20240708,122600,6285006800,89700,89800,89800,89700,44
20240708,122500,6281059300,89800,89700,89800,89700,43
20240708,122400,6277200700,89700,89600,89700,89600,164
20240708,122300,6262493100,89700,89700,89700,89700,28
20240708,122200,6259981500,89700,89700,89700,89500,96
20240708,122100,6251380900,89800,89700,89800,89600,59
20240708,122000,6246089800,89700,89700,89700,89700,23
20240708,121900,6244026700,89600,89600,89600,89600,63
20240708,121800,6238381900,89700,89600,89700,89500,40
20240708,121700,6234798800,89700,89700,89700,89700,31
20240708,121600,6232018100,89600,89600,89700,89600,29
20240708,121500,6229417100,89600,89500,89600,89400,44
20240708,121400,6225479500,89600,89600,89600,89500,75
20240708,121300,6218760000,89500,89400,89500,89400,110
20240708,121200,6208916700,89500,89500,89600,89500,98
20240708,121100,6200141500,89500,89500,89600,89500,65
20240708,121000,6194322300,89500,89500,89500,89400,60
20240708,120900,6188953600,89400,89500,89500,89400,172
20240708,120800,6173574800,89500,89500,89500,89400,98
20240708,120700,6164810500,89400,89600,89600,89400,87
20240708,120600,6157027700,89600,89600,89600,89500,59
20240708,120500,6151744800,89600,89500,89600,89500,18
20240708,120400,6150132100,89600,89700,89700,89500,268
20240708,120300,6126127500,89600,89700,89700,89600,115
20240708,120200,6115819000,89700,89700,89800,89700,47
20240708,120100,6111599900,89700,90000,90000,89700,2022
20240708,120000,5930027200,90000,89900,90000,89800,56
20240708,115900,5924993500,89900,89900,90000,89900,69
20240708,115800,5918789100,89900,90000,90000,89900,29
20240708,115700,5916181000,90000,90000,90100,89900,435
20240708,115600,5877058100,90100,90100,90100,90000,32
20240708,115500,5874175000,90100,89900,90100,89900,32
20240708,115400,5871293500,90000,90100,90100,89900,74
20240708,115300,5864631700,90100,90100,90100,90000,94
20240708,115200,5856162400,90100,90100,90100,89900,127
20240708,115100,5844737200,90000,90100,90100,90000,97
20240708,115000,5836003300,90100,90000,90100,90000,55
20240708,114900,5831049400,90000,90000,90100,90000,56
20240708,114800,5826005200,90000,90000,90100,89900,85
20240708,114700,5818357600,90000,90000,90000,90000,79
20240708,114600,5811247600,90000,90000,90000,89900,22
20240708,114500,5809267700,90000,90000,90000,89800,306
20240708,114400,5781760400,89900,90000,90000,89900,71
20240708,114300,5775370900,90000,90000,90000,89900,39
20240708,114200,5771861000,89900,89900,90000,89800,51
20240708,114100,5767276700,90000,90000,90000,89900,67
20240708,114000,5761250200,90000,89900,90000,89900,55
20240708,113900,5756303200,90000,89900,90000,89800,656
20240708,113800,5697343200,90000,90000,90000,90000,72
20240708,113700,5690863200,90000,90100,90100,90000,140
20240708,113600,5678259100,90100,90100,90100,90000,116
20240708,113500,5667813000,90100,90100,90100,90100,437
20240708,113400,5628439300,90100,90100,90100,90000,57
20240708,113300,5623303800,90100,90100,90100,89900,105
20240708,113200,5613850100,90100,90100,90100,90100,55
20240708,113100,5608894600,89900,90000,90100,89900,240
20240708,113000,5587292100,90000,89800,90000,89800,109
20240708,112900,5577487000,89900,90000,90000,89900,141
20240708,112800,5564806300,90000,90200,90200,90000,753
20240708,112700,5497001200,90100,90200,90200,90000,167
20240708,112600,5481946500,90300,90200,90300,90200,214
20240708,112500,5462628000,90200,90100,90200,90100,131
20240708,112400,5450816600,90000,90100,90200,90000,273
20240708,112300,5426222500,90200,90200,90200,90100,110
20240708,112200,5416304700,90100,90100,90200,89900,393
20240708,112100,5380896100,90100,89800,90100,89800,835
20240708,112000,5305784800,89900,89900,89900,89800,127
20240708,111900,5294374600,89800,89800,89900,89800,53
20240708,111800,5289614300,89800,89800,89900,89800,100
20240708,111700,5280630200,89900,89900,89900,89900,57
20240708,111600,5275505900,89900,89900,89900,89800,102
20240708,111500,5266337700,89900,89800,89900,89800,89
20240708,111400,5258340300,89800,89700,89900,89700,61
20240708,111300,5252863300,89700,89600,89800,89600,98
20240708,111200,5244072700,89700,89700,89700,89600,105
20240708,111100,5234661700,89700,89700,89700,89600,52
20240708,111000,5229997400,89700,89700,89700,89700,34
20240708,110900,5226947600,89700,89600,89700,89600,267
20240708,110800,5203023400,89700,89700,89700,89700,38
20240708,110700,5199614800,89700,89800,89800,89700,66
20240708,110600,5193692500,89700,89700,89800,89600,233
20240708,110500,5172787100,89700,89800,89800,89700,192
20240708,110400,5155561500,89800,89700,89800,89700,138
20240708,110300,5143181100,89700,89800,89800,89600,134
20240708,110200,5131158200,89800,89700,89800,89600,145
20240708,110100,5118153400,89600,89700,89700,89600,54
20240708,110000,5113310000,89700,89800,89800,89600,75
20240708,105900,5106583000,89800,89800,89800,89700,31
20240708,105800,5103799400,89800,89800,89800,89800,25
20240708,105700,5101554400,89700,89700,89800,89600,119
20240708,105600,5090883500,89800,89800,89800,89700,48
20240708,105500,5086573200,89600,89700,89900,89600,244
20240708,105400,5064684400,89900,89800,89900,89800,76
20240708,105300,5057858000,89900,89900,89900,89800,154
20240708,105200,5044014600,89900,89900,89900,89800,73
20240708,105100,5037456900,89800,89900,89900,89700,184
20240708,105000,5020941900,89900,89800,89900,89800,197
20240708,104900,5003244000,89900,89900,89900,89800,139
20240708,104800,4990748500,89900,90000,90000,89800,432
20240708,104700,4951918800,89900,90000,90100,89900,316
20240708,104600,4923491500,90000,90100,90100,89900,58
20240708,104500,4918269100,90100,90200,90200,89900,437
20240708,104400,4878909700,90200,90200,90300,90100,568
20240708,104300,4827675900,90300,89700,90400,89700,7095
20240708,104200,4189019900,89800,89800,89900,89700,197
20240708,104100,4171336500,89800,89700,89900,89700,514
20240708,104000,4125191600,89700,89800,89800,89700,33
20240708,103900,4122229000,89700,89500,89900,89500,1002
20240708,103800,4032375400,89400,89200,89400,89200,307
20240708,103700,4004954400,89200,89100,89200,89100,7
20240708,103600,4004330100,89100,89100,89200,89100,45
20240708,103500,4000320100,89100,89100,89200,89100,109
20240708,103400,3990597600,89200,89300,89300,89200,64
20240708,103300,3984888200,89400,89400,89500,89100,429
20240708,103200,3946571000,89400,89400,89400,89300,206
20240708,103100,3928161800,89500,89500,89500,89300,95
20240708,103000,3919663600,89500,89500,89500,89400,314
20240708,102900,3891586600,89600,89600,89700,89500,1288
20240708,102800,3776268200,89700,89500,89700,89500,328
20240708,102700,3746874100,89600,89100,89600,89100,2612
20240708,102600,3513172200,89200,89000,89200,89000,646
20240708,102500,3455635800,88900,88700,89000,88700,748
20240708,102400,3389148100,88800,88700,88800,88700,112
20240708,102300,3379208000,88700,88500,88700,88500,368
20240708,102200,3346603400,88500,88500,88600,88400,120
20240708,102100,3335984500,88500,88200,88600,88100,371
20240708,102000,3303220700,88100,88100,88200,88100,158
20240708,101900,3289300600,88100,88100,88200,88100,46
20240708,101800,3285246800,88100,88200,88200,88100,122
20240708,101700,3274492100,88200,88200,88300,88100,131
20240708,101600,3262937700,88300,88300,88300,88300,127
20240708,101500,3251723600,88300,88300,88300,88300,38
20240708,101400,3248368200,88300,88200,88300,88100,225
20240708,101300,3228530400,88100,88100,88200,88100,195
20240708,101200,3211340700,88100,88200,88200,88100,218
20240708,101100,3192132000,88200,88200,88200,88200,29
20240708,101000,3189574200,88200,88200,88200,88200,80
20240708,100900,3182518200,88200,88200,88300,88200,183
20240708,100800,3166377500,88200,88200,88300,88200,29
20240708,100700,3163818600,88200,88200,88300,88200,138
20240708,100600,3151636500,88200,88500,88500,88200,1960
20240708,100500,2978342800,88600,88600,88600,88500,54
20240708,100400,2973558500,88500,88500,88500,88500,12
20240708,100300,2972496500,88500,88500,88500,88500,44
20240708,100200,2968602500,88500,88500,88600,88500,23
20240708,100100,2966566300,88500,88500,88700,88500,131
20240708,100000,2954969300,88500,88700,88700,88500,55
20240708,095900,2950097800,88600,88600,88700,88600,336
20240708,095800,2920302100,88600,88700,88700,88600,205
20240708,095700,2902137600,88600,88800,88800,88600,273
20240708,095600,2877915000,88800,88800,88900,88800,313
20240708,095500,2850118400,88800,88900,88900,88800,155
20240708,095400,2836340000,88800,88800,88900,88800,131
20240708,095300,2824702200,88800,88700,88900,88600,391
20240708,095200,2789974600,88600,88600,88600,88500,59
20240708,095100,2784747900,88600,88700,88700,88500,47
20240708,095000,2780583500,88700,88600,88700,88600,330
20240708,094900,2751344600,88600,88600,88700,88500,126
20240708,094800,2740180900,88600,88600,88700,88500,226
20240708,094700,2720154600,88600,88600,88600,88600,3
20240708,094600,2719888800,88600,88500,88700,88500,100
20240708,094500,2711022600,88500,88500,88600,88500,151
20240708,094400,2697652500,88500,88500,88500,88400,160
20240708,094300,2683492600,88600,88600,88700,88600,56
20240708,094200,2678529500,88600,88500,88700,88500,103
20240708,094100,2669406600,88500,88500,88500,88400,351
20240708,094000,2638371800,88500,88400,88700,88400,117
20240708,093900,2628006200,88400,88700,88700,88400,135
20240708,093800,2616054200,88800,88300,88800,88300,320
20240708,093700,2587716200,88200,88500,88500,88200,14
20240708,093600,2586480200,88500,88400,88600,88100,2180
20240708,093500,2394357700,88400,88500,88500,88400,114
20240708,093400,2384268800,88500,88500,88500,88500,289
20240708,093300,2358692300,88500,88700,88700,88500,182
20240708,093200,2342570900,88700,88700,88700,88700,15
20240708,093100,2341240400,88700,88800,88800,88700,63
20240708,093000,2335649300,88800,88600,88800,88600,194
20240708,092900,2318453800,88600,88700,88800,88600,175
20240708,092800,2302930300,88600,88300,88600,88300,771
20240708,092700,2234814200,88200,88900,88900,88200,923
20240708,092600,2153037200,88900,89200,89200,88900,312
20240708,092500,2125265800,89200,89100,89200,89000,435
20240708,092400,2086522300,89100,89100,89400,89100,448
20240708,092300,2046604700,89100,89100,89400,89100,221
20240708,092200,2026870000,89300,89200,89300,89100,345
20240708,092100,1996069500,89100,89300,89400,89100,439
20240708,092000,1956898000,89300,89300,89400,89200,227
20240708,091900,1936611300,89200,89300,89300,89200,159
20240708,091800,1922420000,89300,89200,89300,89000,253
20240708,091700,1899860000,89200,89200,89300,89200,330
20240708,091600,1870398400,89200,89400,89500,89100,233
20240708,091500,1849602800,89200,89500,89500,88900,3100
20240708,091400,1572832200,89500,89200,89500,89100,582
20240708,091300,1520890600,89400,89500,89600,89100,629
20240708,091200,1464672000,89500,89300,89600,89100,1055
20240708,091100,1370383400,89300,89400,89500,89000,991
20240708,091000,1281972100,89200,88900,89500,88800,2845
20240708,090900,1028162600,89000,88500,89200,88500,1568
20240708,090800,888699500,88500,87500,88500,87400,3456
20240708,090700,585429300,87600,87800,87800,87600,250
20240708,090600,563521200,87700,87600,87700,87400,682
20240708,090500,503789300,87600,87600,87700,87500,524
20240708,090400,457890400,87300,87400,87500,87300,1094
20240708,090300,362288700,87400,87300,87400,87300,374
20240708,090200,329623600,87300,87100,87300,87100,652
20240708,090100,272713500,87300,87400,87600,87100,1386
20240708,090000,151621600,87400,88000,88000,87400,1722