KissMeData/005180/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,184400,3921489500,84500,84500,84500,84500,634
20240722,184300,3921489500,84500,84500,84500,84500,0
20240722,184200,3921489500,84500,84500,84500,84500,0
20240722,184100,3921489500,84500,84500,84500,84500,0
20240722,184000,3921489500,84500,84500,84500,84500,0
20240722,183900,3921489500,84500,84500,84500,84500,0
20240722,183800,3921489500,84500,84500,84500,84500,0
20240722,183700,3921489500,84500,84500,84500,84500,0
20240722,183600,3921489500,84500,84500,84500,84500,0
20240722,183500,3921489500,84500,84500,84500,84500,0
20240722,183400,3921489500,84500,84500,84500,84500,0
20240722,183300,3921489500,84500,84500,84500,84500,0
20240722,183200,3921489500,84500,84500,84500,84500,0
20240722,183100,3921489500,84500,84500,84500,84500,0
20240722,183000,3921489500,84500,84500,84500,84500,0
20240722,182900,3921489500,84500,84500,84500,84500,0
20240722,182800,3921489500,84500,84500,84500,84500,0
20240722,182700,3921489500,84500,84500,84500,84500,0
20240722,182600,3921489500,84500,84500,84500,84500,0
20240722,182500,3921489500,84500,84500,84500,84500,0
20240722,182400,3921489500,84500,84500,84500,84500,0
20240722,182300,3921489500,84500,84500,84500,84500,0
20240722,182200,3921489500,84500,84500,84500,84500,0
20240722,182100,3921489500,84500,84500,84500,84500,0
20240722,182000,3921489500,84500,84500,84500,84500,0
20240722,181900,3921489500,84500,84500,84500,84500,0
20240722,181800,3921489500,84500,84500,84500,84500,0
20240722,181700,3921489500,84500,84500,84500,84500,0
20240722,181600,3921489500,84500,84500,84500,84500,0
20240722,181500,3921489500,84500,84500,84500,84500,0
20240722,181400,3921489500,84500,84500,84500,84500,634
20240722,181300,3921489500,84500,84500,84500,84500,0
20240722,181200,3921489500,84500,84500,84500,84500,0
20240722,181100,3921489500,84500,84500,84500,84500,0
20240722,181000,3921489500,84500,84500,84500,84500,0
20240722,180900,3921489500,84500,84500,84500,84500,0
20240722,180800,3921489500,84500,84500,84500,84500,0
20240722,180700,3921489500,84500,84500,84500,84500,0
20240722,180600,3921489500,84500,84500,84500,84500,0
20240722,180500,3921489500,84500,84500,84500,84500,0
20240722,180400,3921489500,84500,84500,84500,84500,0
20240722,180300,3921489500,84500,84500,84500,84500,0
20240722,180200,3921489500,84500,84500,84500,84500,0
20240722,180100,3921489500,84500,84500,84500,84500,0
20240722,180000,3921489500,84500,84500,84500,84500,0
20240722,175900,3921489500,84500,84500,84500,84500,0
20240722,175800,3921489500,84500,84500,84500,84500,0
20240722,175700,3921489500,84500,84500,84500,84500,0
20240722,175600,3921489500,84500,84500,84500,84500,0
20240722,175500,3921489500,84500,84500,84500,84500,0
20240722,175400,3921489500,84500,84500,84500,84500,0
20240722,175300,3921489500,84500,84500,84500,84500,0
20240722,175200,3921489500,84500,84500,84500,84500,0
20240722,175100,3921489500,84500,84500,84500,84500,0
20240722,175000,3921489500,84500,84500,84500,84500,0
20240722,174900,3921489500,84500,84500,84500,84500,0
20240722,174800,3921489500,84500,84500,84500,84500,0
20240722,174700,3921489500,84500,84500,84500,84500,0
20240722,174600,3921489500,84500,84500,84500,84500,0
20240722,174500,3921489500,84500,84500,84500,84500,0
20240722,174400,3921489500,84500,84500,84500,84500,634
20240722,174300,3921489500,84500,84500,84500,84500,0
20240722,174200,3921489500,84500,84500,84500,84500,0
20240722,174100,3921489500,84500,84500,84500,84500,0
20240722,174000,3921489500,84500,84500,84500,84500,0
20240722,173900,3921489500,84500,84500,84500,84500,0
20240722,173800,3921489500,84500,84500,84500,84500,0
20240722,173700,3921489500,84500,84500,84500,84500,0
20240722,173600,3921489500,84500,84500,84500,84500,0
20240722,173500,3921489500,84500,84500,84500,84500,0
20240722,173400,3921489500,84500,84500,84500,84500,0
20240722,173300,3921489500,84500,84500,84500,84500,0
20240722,173200,3921489500,84500,84500,84500,84500,0
20240722,173100,3921489500,84500,84500,84500,84500,0
20240722,173000,3921489500,84500,84500,84500,84500,0
20240722,172900,3921489500,84500,84500,84500,84500,0
20240722,172800,3921489500,84500,84500,84500,84500,0
20240722,172700,3921489500,84500,84500,84500,84500,0
20240722,172600,3921489500,84500,84500,84500,84500,0
20240722,172500,3921489500,84500,84500,84500,84500,0
20240722,172400,3921489500,84500,84500,84500,84500,0
20240722,172300,3921489500,84500,84500,84500,84500,0
20240722,172200,3921489500,84500,84500,84500,84500,0
20240722,172100,3921489500,84500,84500,84500,84500,0
20240722,172000,3921489500,84500,84500,84500,84500,0
20240722,171900,3921489500,84500,84500,84500,84500,0
20240722,171800,3921489500,84500,84500,84500,84500,0
20240722,171700,3921489500,84500,84500,84500,84500,0
20240722,171600,3921489500,84500,84500,84500,84500,0
20240722,171500,3921489500,84500,84500,84500,84500,0
20240722,171400,3921489500,84500,84500,84500,84500,634
20240722,171300,3921489500,84500,84500,84500,84500,0
20240722,171200,3921489500,84500,84500,84500,84500,0
20240722,171100,3921489500,84500,84500,84500,84500,0
20240722,171000,3921489500,84500,84500,84500,84500,0
20240722,170900,3921489500,84500,84500,84500,84500,0
20240722,170800,3921489500,84500,84500,84500,84500,0
20240722,170700,3921489500,84500,84500,84500,84500,0
20240722,170600,3921489500,84500,84500,84500,84500,0
20240722,170500,3921489500,84500,84500,84500,84500,0
20240722,170400,3921489500,84500,84500,84500,84500,0
20240722,170300,3921489500,84500,84500,84500,84500,0
20240722,170200,3921489500,84500,84500,84500,84500,0
20240722,170100,3921489500,84500,84500,84500,84500,0
20240722,170000,3921489500,84500,84500,84500,84500,0
20240722,165900,3921489500,84500,84500,84500,84500,0
20240722,165800,3921489500,84500,84500,84500,84500,0
20240722,165700,3921489500,84500,84500,84500,84500,0
20240722,165600,3921489500,84500,84500,84500,84500,0
20240722,165500,3921489500,84500,84500,84500,84500,0
20240722,165400,3921489500,84500,84500,84500,84500,0
20240722,165300,3921489500,84500,84500,84500,84500,0
20240722,165200,3921489500,84500,84500,84500,84500,0
20240722,165100,3921489500,84500,84500,84500,84500,0
20240722,165000,3921489500,84500,84500,84500,84500,0
20240722,164900,3921489500,84500,84500,84500,84500,0
20240722,164800,3921489500,84500,84500,84500,84500,0
20240722,164700,3921489500,84500,84500,84500,84500,0
20240722,164600,3921489500,84500,84500,84500,84500,0
20240722,164500,3921489500,84500,84500,84500,84500,0
20240722,164400,3921489500,84500,84500,84500,84500,634
20240722,164300,3921489500,84500,84500,84500,84500,0
20240722,164200,3921489500,84500,84500,84500,84500,0
20240722,164100,3921489500,84500,84500,84500,84500,0
20240722,164000,3921489500,84500,84500,84500,84500,0
20240722,163900,3921489500,84500,84500,84500,84500,0
20240722,163800,3921489500,84500,84500,84500,84500,0
20240722,163700,3921489500,84500,84500,84500,84500,0
20240722,163600,3921489500,84500,84500,84500,84500,0
20240722,163500,3921489500,84500,84500,84500,84500,0
20240722,163400,3921489500,84500,84500,84500,84500,0
20240722,163300,3921489500,84500,84500,84500,84500,0
20240722,163200,3921489500,84500,84500,84500,84500,0
20240722,163100,3921489500,84500,84500,84500,84500,0
20240722,163000,3921489500,84500,84500,84500,84500,0
20240722,162900,3921489500,84500,84500,84500,84500,0
20240722,162800,3921489500,84500,84500,84500,84500,0
20240722,162700,3921489500,84500,84500,84500,84500,0
20240722,162600,3921489500,84500,84500,84500,84500,0
20240722,162500,3921489500,84500,84500,84500,84500,0
20240722,162400,3921489500,84500,84500,84500,84500,0
20240722,162300,3921489500,84500,84500,84500,84500,0
20240722,162200,3921489500,84500,84500,84500,84500,0
20240722,162100,3921489500,84500,84500,84500,84500,0
20240722,162000,3921489500,84500,84500,84500,84500,0
20240722,161900,3921489500,84500,84500,84500,84500,0
20240722,161800,3921489500,84500,84500,84500,84500,0
20240722,161700,3921489500,84500,84500,84500,84500,0
20240722,161600,3921489500,84500,84500,84500,84500,0
20240722,161500,3921489500,84500,84500,84500,84500,0
20240722,161400,3921489500,84500,84500,84500,84500,634
20240722,161300,3921489500,84500,84500,84500,84500,0
20240722,161200,3921489500,84500,84500,84500,84500,0
20240722,161100,3921489500,84500,84500,84500,84500,0
20240722,161000,3921489500,84500,84500,84500,84500,0
20240722,160900,3921489500,84500,84500,84500,84500,0
20240722,160800,3921489500,84500,84500,84500,84500,0
20240722,160700,3921489500,84500,84500,84500,84500,0
20240722,160600,3921489500,84500,84500,84500,84500,0
20240722,160500,3921489500,84500,84500,84500,84500,0
20240722,160400,3921489500,84500,84500,84500,84500,0
20240722,160300,3921489500,84500,84500,84500,84500,0
20240722,160200,3921489500,84500,84500,84500,84500,0
20240722,160100,3921489500,84500,84500,84500,84500,0
20240722,160000,3921489500,84500,84500,84500,84500,0
20240722,155900,3921489500,84500,84500,84500,84500,0
20240722,155800,3921489500,84500,84500,84500,84500,0
20240722,155700,3921489500,84500,84500,84500,84500,0
20240722,155600,3921489500,84500,84500,84500,84500,0
20240722,155500,3921489500,84500,84500,84500,84500,0
20240722,155400,3921489500,84500,84500,84500,84500,0
20240722,155300,3921489500,84500,84500,84500,84500,0
20240722,155200,3921489500,84500,84500,84500,84500,0
20240722,155100,3921489500,84500,84500,84500,84500,0
20240722,155000,3921489500,84500,84500,84500,84500,0
20240722,154900,3921489500,84500,84500,84500,84500,0
20240722,154800,3921489500,84500,84500,84500,84500,0
20240722,154700,3921489500,84500,84500,84500,84500,0
20240722,154600,3921489500,84500,84500,84500,84500,0
20240722,154500,3921489500,84500,84500,84500,84500,0
20240722,154400,3921489500,84500,84500,84500,84500,634
20240722,154300,3921489500,84500,84500,84500,84500,0
20240722,154200,3921489500,84500,84500,84500,84500,0
20240722,154100,3921489500,84500,84500,84500,84500,0
20240722,154000,3921489500,84500,84500,84500,84500,0
20240722,153900,3921489500,84500,84500,84500,84500,0
20240722,153800,3921489500,84500,84500,84500,84500,0
20240722,153700,3921489500,84500,84500,84500,84500,0
20240722,153600,3921489500,84500,84500,84500,84500,0
20240722,153500,3921489500,84500,84500,84500,84500,0
20240722,153400,3921489500,84500,84500,84500,84500,0
20240722,153300,3921489500,84500,84500,84500,84500,0
20240722,153200,3921489500,84500,84500,84500,84500,0
20240722,153100,3921489500,84500,84500,84500,84500,0
20240722,153000,3921489500,84500,84500,84500,84500,634
20240722,152900,3867916500,84700,84700,84700,84700,0
20240722,152800,3867916500,84700,84700,84700,84700,0
20240722,152700,3867916500,84700,84700,84700,84700,0
20240722,152600,3867916500,84700,84700,84700,84700,0
20240722,152500,3867916500,84700,84700,84700,84700,0
20240722,152400,3867916500,84700,84700,84700,84700,0
20240722,152300,3867916500,84700,84700,84700,84700,0
20240722,152200,3867916500,84700,84700,84700,84700,0
20240722,152100,3867916500,84700,84700,84700,84700,0
20240722,152000,3867916500,84700,84700,84700,84700,0
20240722,151900,3867916500,84700,84600,84700,84500,203
20240722,151800,3850733200,84600,84700,84700,84500,364
20240722,151700,3819959300,84700,84700,84700,84600,66
20240722,151600,3814372400,84700,84700,84800,84600,84
20240722,151500,3807257500,84700,84700,84700,84500,112
20240722,151400,3797780600,84700,84700,84700,84600,94
20240722,151300,3789823000,84600,84800,84800,84600,51
20240722,151200,3785501400,84700,84800,84800,84700,48
20240722,151100,3781432200,84800,84900,84900,84800,18
20240722,151000,3779905400,84900,85000,85000,84900,169
20240722,150900,3765554900,85000,85000,85000,84900,139
20240722,150800,3753743300,85000,84900,85000,84800,105
20240722,150700,3744828800,84900,84900,84900,84800,215
20240722,150600,3726579500,84900,84800,84900,84700,84
20240722,150500,3719451600,84800,84800,84900,84700,187
20240722,150400,3703591800,84800,84900,84900,84600,236
20240722,150300,3683597600,84900,84700,84900,84700,203
20240722,150200,3666379000,84700,84800,84800,84700,100
20240722,150100,3657901000,84800,84800,84800,84700,72
20240722,150000,3651795500,84800,84900,84900,84700,166
20240722,145900,3637718100,84900,84900,85000,84900,363
20240722,145800,3606897800,85000,85000,85000,84900,118
20240722,145700,3596871000,85000,85000,85000,84900,262
20240722,145600,3574610400,85000,85100,85100,84900,342
20240722,145500,3545540200,85000,85100,85100,85000,348
20240722,145400,3515940400,85100,85000,85100,85000,501
20240722,145300,3473326800,84900,85000,85100,84900,149
20240722,145200,3460664300,85100,85100,85100,85000,127
20240722,145100,3449858100,85100,84900,85100,84900,181
20240722,145000,3434469300,85000,85000,85000,84900,122
20240722,144900,3424103400,85000,84900,85000,84900,242
20240722,144800,3403544900,85000,84900,85000,84900,123
20240722,144700,3393092200,85000,84900,85000,84900,103
20240722,144600,3384338900,84900,84800,85000,84800,130
20240722,144500,3373299000,84900,84900,84900,84700,213
20240722,144400,3355229800,84900,84800,84900,84700,97
20240722,144300,3347003200,84800,84800,84900,84800,198
20240722,144200,3330201600,84900,84900,84900,84800,81
20240722,144100,3323326900,84900,84900,85000,84800,99
20240722,144000,3314922000,84900,84900,84900,84800,105
20240722,143900,3306008200,84900,84700,84900,84700,775
20240722,143800,3240289300,84700,84600,84700,84500,134
20240722,143700,3228951900,84500,84600,84600,84400,75
20240722,143600,3222611500,84500,84400,84600,84400,183
20240722,143500,3207148500,84400,84400,84400,84300,119
20240722,143400,3197105000,84400,84500,84500,84400,82
20240722,143300,3190178200,84400,84500,84500,84400,47
20240722,143200,3186208600,84400,84400,84500,84400,55
20240722,143100,3181564000,84400,84500,84500,84400,127
20240722,143000,3170844400,84500,84500,84600,84500,193
20240722,142900,3154532800,84500,84500,84600,84500,48
20240722,142800,3150474900,84500,84500,84600,84500,66
20240722,142700,3144895700,84500,84500,84500,84500,51
20240722,142600,3140586200,84500,84600,84600,84500,89
20240722,142500,3133059600,84500,84600,84600,84500,50
20240722,142400,3128834000,84600,84500,84600,84400,87
20240722,142300,3121478600,84400,84500,84500,84400,28
20240722,142200,3119114500,84500,84500,84500,84300,71
20240722,142100,3113118600,84500,84400,84500,84400,81
20240722,142000,3106277200,84500,84500,84600,84400,82
20240722,141900,3099346700,84500,84500,84600,84500,57
20240722,141800,3094526800,84600,84600,84600,84500,40
20240722,141700,3091145600,84600,84500,84600,84500,76
20240722,141600,3084722100,84400,84600,84600,84400,119
20240722,141500,3074664700,84500,84400,84500,84400,41
20240722,141400,3071201600,84500,84400,84500,84400,36
20240722,141300,3068161300,84400,84400,84500,84300,139
20240722,141200,3056429800,84500,84400,84500,84400,69
20240722,141100,3050600500,84400,84400,84500,84400,52
20240722,141000,3046211300,84400,84400,84400,84300,53
20240722,140900,3041739400,84300,84400,84400,84300,67
20240722,140800,3036088500,84300,84300,84300,84200,118
20240722,140700,3026143100,84300,84200,84300,84200,235
20240722,140600,3006348900,84200,84200,84300,84100,372
20240722,140500,2975048300,84300,84300,84400,84300,70
20240722,140400,2969146100,84300,84400,84400,84300,106
20240722,140300,2960204300,84400,84500,84500,84400,108
20240722,140200,2951085900,84400,84500,84500,84400,52
20240722,140100,2946694300,84400,84500,84500,84400,58
20240722,140000,2941795500,84500,84500,84500,84400,92
20240722,135900,2934025000,84500,84400,84500,84400,82
20240722,135800,2927100700,84500,84400,84500,84400,68
20240722,135700,2921358900,84400,84400,84400,84300,87
20240722,135600,2914018100,84400,84500,84500,84400,70
20240722,135500,2908104100,84500,84500,84600,84400,272
20240722,135400,2885118600,84500,84600,84600,84500,60
20240722,135300,2880044100,84600,84600,84600,84500,68
20240722,135200,2874291900,84600,84500,84600,84500,78
20240722,135100,2867694800,84500,84500,84600,84500,91
20240722,135000,2860002600,84500,84500,84500,84400,84
20240722,134900,2852907000,84500,84500,84500,84400,64
20240722,134800,2847499100,84500,84400,84500,84300,118
20240722,134700,2837540500,84400,84400,84400,84300,91
20240722,134600,2829862600,84400,84300,84400,84300,138
20240722,134500,2818224800,84200,84200,84300,84200,139
20240722,134400,2806518300,84100,84100,84200,84100,479
20240722,134300,2766234100,84100,84100,84100,84000,70
20240722,134200,2760348700,84100,84000,84100,84000,65
20240722,134100,2754886200,84000,84000,84000,83800,63
20240722,134000,2749596000,84000,84000,84000,83900,35
20240722,133900,2746656600,83900,83900,84000,83900,50
20240722,133800,2742461500,83900,84000,84000,83900,9
20240722,133700,2741706100,83900,84000,84000,83900,53
20240722,133600,2737255200,84000,84100,84100,83900,163
20240722,133500,2723565700,84000,84000,84100,84000,124
20240722,133400,2713139200,84000,83900,84000,83900,6
20240722,133300,2712635600,84000,83900,84000,83900,35
20240722,133200,2709696600,84000,83800,84000,83800,60
20240722,133100,2704664900,84000,83900,84000,83900,68
20240722,133000,2698958900,83900,83800,83900,83800,34
20240722,132900,2696107600,83800,84000,84000,83800,49
20240722,132800,2691996100,83900,84100,84100,83900,315
20240722,132700,2665528500,84100,84200,84200,84100,15
20240722,132600,2664266400,84100,84200,84200,84000,319
20240722,132500,2637450500,84200,84200,84300,84000,532
20240722,132400,2592671500,84200,84400,84400,84200,360
20240722,132300,2562315400,84400,84300,84400,84200,54
20240722,132200,2557763000,84400,84200,84400,84200,263
20240722,132100,2535601700,84100,84000,84100,84000,30
20240722,132000,2533078800,84100,84000,84200,84000,124
20240722,131900,2522656400,83900,83900,84000,83900,22
20240722,131800,2520810400,84000,84000,84000,83900,84
20240722,131700,2513754700,83900,83700,83900,83700,1967
20240722,131600,2348931500,83600,83600,83700,83600,39
20240722,131500,2345668600,83600,83700,83700,83600,9
20240722,131400,2344915900,83700,83700,83700,83600,26
20240722,131300,2342740100,83700,83700,83700,83600,32
20240722,131200,2340062400,83700,83700,83800,83600,47
20240722,131100,2336125400,83700,83700,83800,83700,22
20240722,131000,2334283600,83800,83700,83800,83700,43
20240722,130900,2330682200,83800,83800,83800,83800,37
20240722,130800,2327581600,83700,83800,83800,83700,44
20240722,130700,2323896500,83700,83600,83700,83600,33
20240722,130600,2321134500,83600,83700,83700,83600,324
20240722,130500,2294039600,83700,83700,83700,83600,49
20240722,130400,2289940500,83600,83700,83700,83600,30
20240722,130300,2287430000,83700,83700,83800,83700,11
20240722,130200,2286509200,83700,83800,83800,83700,105
20240722,130100,2277715500,83800,83800,83800,83700,56
20240722,130000,2273024700,83800,83700,83800,83700,29
20240722,125900,2270595900,83700,83800,83800,83600,66
20240722,125800,2265074100,83800,83600,83800,83600,40
20240722,125700,2261727700,83700,83800,83800,83700,89
20240722,125600,2254272200,83700,83600,83800,83500,1057
20240722,125500,2165895900,83600,83500,83600,83500,17
20240722,125400,2164475600,83600,83600,83600,83500,130
20240722,125300,2153611500,83600,83600,83600,83500,33
20240722,125200,2150853000,83500,83500,83600,83500,79
20240722,125100,2144254200,83500,83500,83500,83400,201
20240722,125000,2127472100,83400,83500,83500,83400,51
20240722,124900,2123216000,83500,83500,83500,83400,37
20240722,124800,2120128900,83500,83600,83600,83400,210
20240722,124700,2102595700,83600,83500,83600,83500,37
20240722,124600,2099504800,83600,83600,83600,83600,9
20240722,124500,2098752400,83600,83600,83700,83600,36
20240722,124400,2095741300,83600,83600,83600,83600,2
20240722,124300,2095574100,83500,83600,83700,83500,74
20240722,124200,2089388200,83600,83700,83700,83600,27
20240722,124100,2087130400,83600,83700,83700,83600,16
20240722,124000,2085791400,83700,83600,83700,83600,111
20240722,123900,2076510400,83600,83700,83700,83600,47
20240722,123800,2072576600,83700,83600,83700,83600,23
20240722,123700,2070652100,83700,83700,83700,83700,22
20240722,123600,2068810700,83600,83600,83700,83600,31
20240722,123500,2066218000,83600,83700,83700,83500,18
20240722,123400,2064713400,83600,83500,83700,83500,132
20240722,123300,2053677600,83600,83600,83600,83500,14
20240722,123200,2052507700,83500,83600,83600,83500,30
20240722,123100,2050000900,83600,83600,83600,83500,28
20240722,123000,2047660500,83600,83600,83600,83500,10
20240722,122900,2046824600,83600,83500,83600,83500,35
20240722,122800,2043900400,83600,83500,83600,83400,18
20240722,122700,2042396600,83600,83600,83600,83600,25
20240722,122600,2040306600,83500,83600,83600,83500,9
20240722,122500,2039554800,83600,83600,83600,83600,39
20240722,122400,2036294400,83500,83600,83600,83500,13
20240722,122300,2035208100,83600,83600,83600,83600,14
20240722,122200,2034037700,83500,83500,83500,83400,53
20240722,122100,2029615000,83500,83500,83500,83400,98
20240722,122000,2021440600,83500,83300,83500,83300,21
20240722,121900,2019688300,83400,83400,83400,83400,64
20240722,121800,2014350700,83400,83500,83500,83300,27
20240722,121700,2012098200,83400,83500,83500,83400,28
20240722,121600,2009760900,83400,83400,83400,83400,18
20240722,121500,2008259700,83300,83400,83500,83300,26
20240722,121400,2006090700,83500,83400,83500,83400,28
20240722,121300,2003753200,83500,83400,83500,83400,11
20240722,121200,2002834800,83400,83400,83500,83400,24
20240722,121100,2000831900,83400,83400,83400,83400,38
20240722,121000,1997662700,83300,83400,83400,83300,26
20240722,120900,1995495600,83400,83400,83400,83300,25
20240722,120800,1993410800,83300,83400,83400,83300,27
20240722,120700,1991159600,83400,83300,83400,83300,44
20240722,120600,1987492300,83400,83400,83400,83400,40
20240722,120500,1984156300,83400,83300,83400,83300,45
20240722,120400,1980404100,83400,83400,83400,83300,34
20240722,120300,1977571000,83300,83400,83400,83300,30
20240722,120200,1975069800,83400,83300,83400,83300,22
20240722,120100,1973235100,83300,83300,83400,83300,45
20240722,120000,1969484000,83400,83300,83400,83300,29
20240722,115900,1967066100,83400,83400,83400,83300,28
20240722,115800,1964731000,83400,83400,83400,83300,36
20240722,115700,1961729900,83400,83400,83400,83300,45
20240722,115600,1957978200,83400,83400,83400,83300,18
20240722,115500,1956477500,83400,83300,83400,83300,14
20240722,115400,1955310200,83400,83400,83400,83300,59
20240722,115300,1950390500,83400,83300,83400,83300,28
20240722,115200,1948057700,83400,83400,83400,83400,63
20240722,115100,1942803500,83400,83300,83400,83300,40
20240722,115000,1939468400,83400,83200,83400,83200,16
20240722,114900,1938136600,83200,83300,83300,83200,39
20240722,114800,1934889600,83100,83200,83400,83100,45
20240722,114700,1931144100,83100,83300,83300,83100,20
20240722,114600,1929478500,83300,83300,83300,83300,13
20240722,114500,1928395600,83200,83200,83300,83200,39
20240722,114400,1925147500,83100,83200,83200,83100,20
20240722,114300,1923485300,83100,83400,83400,83000,138
20240722,114200,1912014400,83400,83300,83400,83300,31
20240722,114100,1909430800,83400,83300,83400,83200,28
20240722,114000,1907098100,83200,83200,83400,83200,25
20240722,113900,1905014800,83200,83000,83200,83000,338
20240722,113800,1876942800,82900,83000,83000,82900,149
20240722,113700,1864577500,83000,83000,83000,82900,41
20240722,113600,1861175200,83000,83000,83000,82900,36
20240722,113500,1858188400,82900,83000,83000,82900,26
20240722,113400,1856032400,82900,83000,83000,82900,41
20240722,113300,1852630500,83000,83000,83000,82900,27
20240722,113200,1850390300,83000,82900,83000,82900,64
20240722,113100,1845083000,82900,83000,83000,82900,75
20240722,113000,1838861200,83000,83000,83000,82900,41
20240722,112900,1835461000,83000,83000,83000,83000,14
20240722,112800,1834299000,83000,83000,83000,82900,88
20240722,112700,1827001000,83000,83000,83000,82900,281
20240722,112600,1803688300,83100,83100,83100,83000,70
20240722,112500,1797876600,83100,83100,83100,83000,118
20240722,112400,1788076000,83100,83100,83100,83000,67
20240722,112300,1782512600,83000,83100,83100,83000,82
20240722,112200,1775703900,83200,83100,83200,83000,31
20240722,112100,1773127700,83000,83100,83100,83000,41
20240722,112000,1769723600,83100,83100,83200,83100,39
20240722,111900,1766481500,83000,83100,83100,83000,49
20240722,111800,1762412800,83100,83100,83100,83000,29
20240722,111700,1760003400,83100,83100,83200,83100,33
20240722,111600,1757260500,83100,83200,83200,83000,36
20240722,111500,1754268000,83200,83100,83200,83000,105
20240722,111400,1745551300,83100,83100,83200,83100,45
20240722,111300,1741811600,83100,83000,83100,83000,44
20240722,111200,1738155300,83100,83100,83100,83000,40
20240722,111100,1734834300,83000,83100,83100,83000,33
20240722,111000,1732092400,83100,83100,83100,83000,60
20240722,110900,1727111100,83000,83000,83100,83000,63
20240722,110800,1721880000,83100,83100,83100,83000,50
20240722,110700,1717727100,83100,83200,83200,83000,36
20240722,110600,1714734800,83100,83200,83200,83100,55
20240722,110500,1710162600,83200,83400,83400,83100,48
20240722,110400,1706169000,83400,83400,83400,83300,35
20240722,110300,1703251400,83300,83400,83400,83300,65
20240722,110200,1697833100,83500,83300,83600,83300,60
20240722,110100,1692829600,83300,83500,83500,83300,84
20240722,110000,1685831100,83600,83800,83800,83300,910
20240722,105900,1609932200,83700,83700,83700,83400,261
20240722,105800,1588123100,83700,83700,83800,83600,116
20240722,105700,1578415300,83700,83600,83700,83600,182
20240722,105600,1563191700,83700,83800,83800,83700,94
20240722,105500,1555323100,83700,83700,83800,83700,84
20240722,105400,1548290800,83800,83700,83800,83600,63
20240722,105300,1543018500,83700,83700,83700,83500,234
20240722,105200,1523449100,83600,83700,83700,83600,4
20240722,105100,1523114400,83700,83600,83800,83600,126
20240722,105000,1512562300,83600,83600,83600,83500,61
20240722,104900,1507462800,83600,83700,83700,83600,53
20240722,104800,1503028000,83700,83700,83700,83600,78
20240722,104700,1496503700,83600,83700,83700,83600,13
20240722,104600,1495415900,83700,83800,83800,83600,44
20240722,104500,1491733200,83700,83700,83800,83600,17
20240722,104400,1490310300,83800,83700,83800,83700,72
20240722,104300,1484280000,83700,83700,83800,83700,18
20240722,104200,1482773300,83600,83600,83600,83400,43
20240722,104100,1479178800,83600,83500,83600,83200,171
20240722,104000,1464901200,83500,83400,83500,83400,45
20240722,103900,1461143900,83200,83600,83600,83200,29
20240722,103800,1458725400,83500,83600,83600,83400,31
20240722,103700,1456136400,83600,83600,83600,83500,60
20240722,103600,1451120500,83600,83500,83600,83500,51
20240722,103500,1446857400,83600,83600,83700,83600,40
20240722,103400,1443510400,83600,83600,83600,83500,57
20240722,103300,1438746700,83500,83400,83500,83400,47
20240722,103200,1434822400,83400,83500,83500,83300,123
20240722,103100,1424563000,83500,83400,83500,83300,41
20240722,103000,1421143300,83400,83500,83600,83400,39
20240722,102900,1417888000,83500,83400,83500,83400,71
20240722,102800,1411966500,83300,83400,83400,83200,59
20240722,102700,1407049600,83400,83600,83600,83400,77
20240722,102600,1400619400,83600,83600,83600,83500,22
20240722,102500,1398780500,83500,83500,83500,83400,34
20240722,102400,1395944700,83400,83300,83400,83300,75
20240722,102300,1389690100,83400,83400,83500,83300,92
20240722,102200,1382017200,83300,83200,83300,83200,24
20240722,102100,1380019500,83100,83100,83200,83100,85
20240722,102000,1372948200,83000,82900,83200,82900,262
20240722,101900,1351205100,83000,83100,83200,83000,486
20240722,101800,1310848900,83200,83300,83300,83200,251
20240722,101700,1289941300,83400,83300,83400,83300,66
20240722,101600,1284439400,83300,83400,83400,83300,40
20240722,101500,1281106400,83500,83400,83500,83400,22
20240722,101400,1279270800,83400,83200,83600,83200,248
20240722,101300,1258608500,83300,83500,83500,83300,96
20240722,101200,1250602700,83500,83600,83600,83500,206
20240722,101100,1233399200,83600,83700,83700,83500,76
20240722,101000,1227045200,83600,83700,83700,83600,2
20240722,100900,1226877900,83700,83800,83800,83700,146
20240722,100800,1214650300,83900,83900,83900,83800,72
20240722,100700,1208609600,83900,83800,83900,83700,189
20240722,100600,1192770300,83700,83600,83700,83600,50
20240722,100500,1188588200,83600,83700,83700,83300,100
20240722,100400,1180237700,83700,83600,83700,83500,61
20240722,100300,1175138200,83600,83500,83600,83500,40
20240722,100200,1171797400,83400,83500,83600,83400,92
20240722,100100,1164117100,83500,83300,83500,83300,172
20240722,100000,1149761300,83500,83400,83600,83000,698
20240722,095900,1091615600,83400,83400,83500,83300,111
20240722,095800,1082357300,83400,83600,83700,83400,669
20240722,095700,1026488100,83700,83600,83800,83600,139
20240722,095600,1014854500,83500,83600,83600,83500,100
20240722,095500,1006494700,83600,83500,83600,83500,71
20240722,095400,1000564900,83500,83400,83600,83400,222
20240722,095300,982026100,83400,83600,83600,83300,302
20240722,095200,956850400,83500,83400,83600,83300,124
20240722,095100,946503900,83400,83600,83600,83400,459
20240722,095000,908185300,83600,83500,83600,83500,71
20240722,094900,902252800,83600,83800,83800,83600,171
20240722,094800,887952800,83800,83800,83900,83800,123
20240722,094700,877643000,83900,84000,84000,83800,126
20240722,094600,867076000,84000,83900,84200,83800,558
20240722,094500,820253600,84000,83900,84000,83800,45
20240722,094400,816478400,83900,83800,83900,83700,512
20240722,094300,773609600,83800,83700,83900,83600,236
20240722,094200,753848900,83700,83800,83800,83600,147
20240722,094100,741554400,83800,83700,83800,83700,41
20240722,094000,738119200,83800,83700,83800,83600,68
20240722,093900,732425100,83800,84000,84000,83700,309
20240722,093800,706506000,84100,84100,84200,84100,78
20240722,093700,699945500,84100,84000,84100,84000,247
20240722,093600,679174300,84100,84100,84100,83900,182
20240722,093500,663880900,84100,83800,84100,83800,45
20240722,093400,660101100,83800,84200,84200,83800,332
20240722,093300,632216400,84300,84300,84300,84200,58
20240722,093200,627328100,84300,84300,84400,84300,126
20240722,093100,616703300,84300,84300,84400,84200,131
20240722,093000,605662500,84400,84500,84500,84400,214
20240722,092900,587582200,84400,84400,84500,84300,82
20240722,092800,580660500,84400,84700,84700,84400,233
20240722,092700,560962600,84700,85000,85000,84700,622
20240722,092600,508172700,85000,85000,85000,84900,323
20240722,092500,480719700,84900,85000,85000,84900,304
20240722,092400,454886100,85000,85100,85100,85000,304
20240722,092300,429027400,85100,85000,85100,84900,341
20240722,092200,400034200,85000,85100,85200,84900,339
20240722,092100,371193500,85100,84900,85100,84900,327
20240722,092000,343406100,84800,84700,85100,84700,638
20240722,091900,289320500,84600,84400,84600,84400,271
20240722,091800,266407400,84400,84400,84500,84400,512
20240722,091700,223162500,84400,83800,84500,83800,468
20240722,091600,183825000,83800,83800,83800,83800,72
20240722,091500,177791400,83800,83700,83800,83700,27
20240722,091400,175530000,83600,83600,83600,83400,277
20240722,091300,152405700,83600,83600,83600,83600,42
20240722,091200,148894500,83600,83700,83700,83600,130
20240722,091100,138014400,83800,83800,83800,83800,1
20240722,091000,137930600,83700,83900,83900,83700,314
20240722,090900,111608200,83800,83900,83900,83800,140
20240722,090800,99875800,83900,83900,84000,83800,46
20240722,090700,96016400,83900,83900,83900,83900,62
20240722,090600,90814600,83900,83600,83900,83600,33
20240722,090500,88053000,83500,83700,83700,83500,6
20240722,090400,87551600,83700,83700,83700,83500,155
20240722,090300,74584600,83600,83700,83800,83600,146
20240722,090200,62362100,83900,83500,83900,83500,263
20240722,090100,40352200,83500,83500,83500,83300,192
20240722,090000,24341100,83500,83700,83700,83500,291