KissMeData/014680/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190200,19161716000,187900,187900,187900,187900,2388
20240704,190100,19161716000,187900,187900,187900,187900,0
20240704,190000,19161716000,187900,187900,187900,187900,0
20240704,185900,19161716000,187900,187900,187900,187900,0
20240704,185800,19161716000,187900,187900,187900,187900,0
20240704,185700,19161716000,187900,187900,187900,187900,0
20240704,185600,19161716000,187900,187900,187900,187900,0
20240704,185500,19161716000,187900,187900,187900,187900,0
20240704,185400,19161716000,187900,187900,187900,187900,0
20240704,185300,19161716000,187900,187900,187900,187900,0
20240704,185200,19161716000,187900,187900,187900,187900,0
20240704,185100,19161716000,187900,187900,187900,187900,0
20240704,185000,19161716000,187900,187900,187900,187900,0
20240704,184900,19161716000,187900,187900,187900,187900,0
20240704,184800,19161716000,187900,187900,187900,187900,0
20240704,184700,19161716000,187900,187900,187900,187900,0
20240704,184600,19161716000,187900,187900,187900,187900,0
20240704,184500,19161716000,187900,187900,187900,187900,0
20240704,184400,19161716000,187900,187900,187900,187900,0
20240704,184300,19161716000,187900,187900,187900,187900,0
20240704,184200,19161716000,187900,187900,187900,187900,0
20240704,184100,19161716000,187900,187900,187900,187900,0
20240704,184000,19161716000,187900,187900,187900,187900,0
20240704,183900,19161716000,187900,187900,187900,187900,0
20240704,183800,19161716000,187900,187900,187900,187900,0
20240704,183700,19161716000,187900,187900,187900,187900,0
20240704,183600,19161716000,187900,187900,187900,187900,0
20240704,183500,19161716000,187900,187900,187900,187900,0
20240704,183400,19161716000,187900,187900,187900,187900,0
20240704,183300,19161716000,187900,187900,187900,187900,0
20240704,183200,19161716000,187900,187900,187900,187900,2388
20240704,183100,19161716000,187900,187900,187900,187900,0
20240704,183000,19161716000,187900,187900,187900,187900,0
20240704,182900,19161716000,187900,187900,187900,187900,0
20240704,182800,19161716000,187900,187900,187900,187900,0
20240704,182700,19161716000,187900,187900,187900,187900,0
20240704,182600,19161716000,187900,187900,187900,187900,0
20240704,182500,19161716000,187900,187900,187900,187900,0
20240704,182400,19161716000,187900,187900,187900,187900,0
20240704,182300,19161716000,187900,187900,187900,187900,0
20240704,182200,19161716000,187900,187900,187900,187900,0
20240704,182100,19161716000,187900,187900,187900,187900,0
20240704,182000,19161716000,187900,187900,187900,187900,0
20240704,181900,19161716000,187900,187900,187900,187900,0
20240704,181800,19161716000,187900,187900,187900,187900,0
20240704,181700,19161716000,187900,187900,187900,187900,0
20240704,181600,19161716000,187900,187900,187900,187900,0
20240704,181500,19161716000,187900,187900,187900,187900,0
20240704,181400,19161716000,187900,187900,187900,187900,0
20240704,181300,19161716000,187900,187900,187900,187900,0
20240704,181200,19161716000,187900,187900,187900,187900,0
20240704,181100,19161716000,187900,187900,187900,187900,0
20240704,181000,19161716000,187900,187900,187900,187900,0
20240704,180900,19161716000,187900,187900,187900,187900,0
20240704,180800,19161716000,187900,187900,187900,187900,0
20240704,180700,19161716000,187900,187900,187900,187900,0
20240704,180600,19161716000,187900,187900,187900,187900,0
20240704,180500,19161716000,187900,187900,187900,187900,0
20240704,180400,19161716000,187900,187900,187900,187900,0
20240704,180300,19161716000,187900,187900,187900,187900,0
20240704,180200,19161716000,187900,187900,187900,187900,2388
20240704,180100,19161716000,187900,187900,187900,187900,0
20240704,180000,19161716000,187900,187900,187900,187900,0
20240704,175900,19161716000,187900,187900,187900,187900,0
20240704,175800,19161716000,187900,187900,187900,187900,0
20240704,175700,19161716000,187900,187900,187900,187900,0
20240704,175600,19161716000,187900,187900,187900,187900,0
20240704,175500,19161716000,187900,187900,187900,187900,0
20240704,175400,19161716000,187900,187900,187900,187900,0
20240704,175300,19161716000,187900,187900,187900,187900,0
20240704,175200,19161716000,187900,187900,187900,187900,0
20240704,175100,19161716000,187900,187900,187900,187900,0
20240704,175000,19161716000,187900,187900,187900,187900,0
20240704,174900,19161716000,187900,187900,187900,187900,0
20240704,174800,19161716000,187900,187900,187900,187900,0
20240704,174700,19161716000,187900,187900,187900,187900,0
20240704,174600,19161716000,187900,187900,187900,187900,0
20240704,174500,19161716000,187900,187900,187900,187900,0
20240704,174400,19161716000,187900,187900,187900,187900,0
20240704,174300,19161716000,187900,187900,187900,187900,0
20240704,174200,19161716000,187900,187900,187900,187900,0
20240704,174100,19161716000,187900,187900,187900,187900,0
20240704,174000,19161716000,187900,187900,187900,187900,0
20240704,173900,19161716000,187900,187900,187900,187900,0
20240704,173800,19161716000,187900,187900,187900,187900,0
20240704,173700,19161716000,187900,187900,187900,187900,0
20240704,173600,19161716000,187900,187900,187900,187900,0
20240704,173500,19161716000,187900,187900,187900,187900,0
20240704,173400,19161716000,187900,187900,187900,187900,0
20240704,173300,19161716000,187900,187900,187900,187900,0
20240704,173200,19161716000,187900,187900,187900,187900,2388
20240704,173100,19161716000,187900,187900,187900,187900,0
20240704,173000,19161716000,187900,187900,187900,187900,0
20240704,172900,19161716000,187900,187900,187900,187900,0
20240704,172800,19161716000,187900,187900,187900,187900,0
20240704,172700,19161716000,187900,187900,187900,187900,0
20240704,172600,19161716000,187900,187900,187900,187900,0
20240704,172500,19161716000,187900,187900,187900,187900,0
20240704,172400,19161716000,187900,187900,187900,187900,0
20240704,172300,19161716000,187900,187900,187900,187900,0
20240704,172200,19161716000,187900,187900,187900,187900,0
20240704,172100,19161716000,187900,187900,187900,187900,0
20240704,172000,19161716000,187900,187900,187900,187900,0
20240704,171900,19161716000,187900,187900,187900,187900,0
20240704,171800,19161716000,187900,187900,187900,187900,0
20240704,171700,19161716000,187900,187900,187900,187900,0
20240704,171600,19161716000,187900,187900,187900,187900,0
20240704,171500,19161716000,187900,187900,187900,187900,0
20240704,171400,19161716000,187900,187900,187900,187900,0
20240704,171300,19161716000,187900,187900,187900,187900,0
20240704,171200,19161716000,187900,187900,187900,187900,0
20240704,171100,19161716000,187900,187900,187900,187900,0
20240704,171000,19161716000,187900,187900,187900,187900,0
20240704,170900,19161716000,187900,187900,187900,187900,0
20240704,170800,19161716000,187900,187900,187900,187900,0
20240704,170700,19161716000,187900,187900,187900,187900,0
20240704,170600,19161716000,187900,187900,187900,187900,0
20240704,170500,19161716000,187900,187900,187900,187900,0
20240704,170400,19161716000,187900,187900,187900,187900,0
20240704,170300,19161716000,187900,187900,187900,187900,0
20240704,170200,19161716000,187900,187900,187900,187900,2388
20240704,170100,19161716000,187900,187900,187900,187900,0
20240704,170000,19161716000,187900,187900,187900,187900,0
20240704,165900,19161716000,187900,187900,187900,187900,0
20240704,165800,19161716000,187900,187900,187900,187900,0
20240704,165700,19161716000,187900,187900,187900,187900,0
20240704,165600,19161716000,187900,187900,187900,187900,0
20240704,165500,19161716000,187900,187900,187900,187900,0
20240704,165400,19161716000,187900,187900,187900,187900,0
20240704,165300,19161716000,187900,187900,187900,187900,0
20240704,165200,19161716000,187900,187900,187900,187900,0
20240704,165100,19161716000,187900,187900,187900,187900,0
20240704,165000,19161716000,187900,187900,187900,187900,0
20240704,164900,19161716000,187900,187900,187900,187900,0
20240704,164800,19161716000,187900,187900,187900,187900,0
20240704,164700,19161716000,187900,187900,187900,187900,0
20240704,164600,19161716000,187900,187900,187900,187900,0
20240704,164500,19161716000,187900,187900,187900,187900,0
20240704,164400,19161716000,187900,187900,187900,187900,0
20240704,164300,19161716000,187900,187900,187900,187900,0
20240704,164200,19161716000,187900,187900,187900,187900,0
20240704,164100,19161716000,187900,187900,187900,187900,0
20240704,164000,19161716000,187900,187900,187900,187900,0
20240704,163900,19161716000,187900,187900,187900,187900,0
20240704,163800,19161716000,187900,187900,187900,187900,0
20240704,163700,19161716000,187900,187900,187900,187900,0
20240704,163600,19161716000,187900,187900,187900,187900,0
20240704,163500,19161716000,187900,187900,187900,187900,0
20240704,163400,19161716000,187900,187900,187900,187900,0
20240704,163300,19161716000,187900,187900,187900,187900,0
20240704,163200,19161716000,187900,187900,187900,187900,2388
20240704,163100,19161716000,187900,187900,187900,187900,0
20240704,163000,19161716000,187900,187900,187900,187900,0
20240704,162900,19161716000,187900,187900,187900,187900,0
20240704,162800,19161716000,187900,187900,187900,187900,0
20240704,162700,19161716000,187900,187900,187900,187900,0
20240704,162600,19161716000,187900,187900,187900,187900,0
20240704,162500,19161716000,187900,187900,187900,187900,0
20240704,162400,19161716000,187900,187900,187900,187900,0
20240704,162300,19161716000,187900,187900,187900,187900,0
20240704,162200,19161716000,187900,187900,187900,187900,0
20240704,162100,19161716000,187900,187900,187900,187900,0
20240704,162000,19161716000,187900,187900,187900,187900,0
20240704,161900,19161716000,187900,187900,187900,187900,0
20240704,161800,19161716000,187900,187900,187900,187900,0
20240704,161700,19161716000,187900,187900,187900,187900,0
20240704,161600,19161716000,187900,187900,187900,187900,0
20240704,161500,19161716000,187900,187900,187900,187900,0
20240704,161400,19161716000,187900,187900,187900,187900,0
20240704,161300,19161716000,187900,187900,187900,187900,0
20240704,161200,19161716000,187900,187900,187900,187900,0
20240704,161100,19161716000,187900,187900,187900,187900,0
20240704,161000,19161716000,187900,187900,187900,187900,0
20240704,160900,19161716000,187900,187900,187900,187900,0
20240704,160800,19161716000,187900,187900,187900,187900,0
20240704,160700,19161716000,187900,187900,187900,187900,0
20240704,160600,19161716000,187900,187900,187900,187900,0
20240704,160500,19161716000,187900,187900,187900,187900,0
20240704,160400,19161716000,187900,187900,187900,187900,0
20240704,160300,19161716000,187900,187900,187900,187900,0
20240704,160200,19161716000,187900,187900,187900,187900,2388
20240704,160100,19161716000,187900,187900,187900,187900,0
20240704,160000,19161716000,187900,187900,187900,187900,0
20240704,155900,19161716000,187900,187900,187900,187900,0
20240704,155800,19161716000,187900,187900,187900,187900,0
20240704,155700,19161716000,187900,187900,187900,187900,0
20240704,155600,19161716000,187900,187900,187900,187900,0
20240704,155500,19161716000,187900,187900,187900,187900,0
20240704,155400,19161716000,187900,187900,187900,187900,0
20240704,155300,19161716000,187900,187900,187900,187900,0
20240704,155200,19161716000,187900,187900,187900,187900,0
20240704,155100,19161716000,187900,187900,187900,187900,0
20240704,155000,19161716000,187900,187900,187900,187900,0
20240704,154900,19161716000,187900,187900,187900,187900,0
20240704,154800,19161716000,187900,187900,187900,187900,0
20240704,154700,19161716000,187900,187900,187900,187900,0
20240704,154600,19161716000,187900,187900,187900,187900,0
20240704,154500,19161716000,187900,187900,187900,187900,0
20240704,154400,19161716000,187900,187900,187900,187900,0
20240704,154300,19161716000,187900,187900,187900,187900,0
20240704,154200,19161716000,187900,187900,187900,187900,0
20240704,154100,19161716000,187900,187900,187900,187900,0
20240704,154000,19161716000,187900,187900,187900,187900,0
20240704,153900,19161716000,187900,187900,187900,187900,0
20240704,153800,19161716000,187900,187900,187900,187900,0
20240704,153700,19161716000,187900,187900,187900,187900,0
20240704,153600,19161716000,187900,187900,187900,187900,0
20240704,153500,19161716000,187900,187900,187900,187900,0
20240704,153400,19161716000,187900,187900,187900,187900,0
20240704,153300,19161716000,187900,187900,187900,187900,0
20240704,153200,19161716000,187900,187900,187900,187900,2388
20240704,153100,19161716000,187900,187900,187900,187900,0
20240704,153000,19161716000,187900,187900,187900,187900,2388
20240704,152900,18713010800,187200,187200,187200,187200,0
20240704,152800,18713010800,187200,187200,187200,187200,0
20240704,152700,18713010800,187200,187200,187200,187200,0
20240704,152600,18713010800,187200,187200,187200,187200,0
20240704,152500,18713010800,187200,187200,187200,187200,0
20240704,152400,18713010800,187200,187200,187200,187200,0
20240704,152300,18713010800,187200,187200,187200,187200,0
20240704,152200,18713010800,187200,187200,187200,187200,0
20240704,152100,18713010800,187200,187200,187200,187200,0
20240704,152000,18713010800,187200,187200,187200,187200,0
20240704,151900,18713010800,187200,187900,187900,187200,188
20240704,151800,18677739500,187800,187700,187900,187600,185
20240704,151700,18642996400,187600,187800,187900,187600,365
20240704,151600,18574425700,187700,187700,187900,187700,622
20240704,151500,18457589400,187800,187700,187900,187600,486
20240704,151400,18366320300,187600,187800,187800,187600,225
20240704,151300,18324079800,187700,187700,187900,187700,447
20240704,151200,18240129900,187700,187700,187800,187600,190
20240704,151100,18204458800,187700,187800,187900,187700,715
20240704,151000,18070188900,187800,187700,187800,187600,812
20240704,150900,17917744100,187600,187600,187700,187500,306
20240704,150800,17860331100,187700,187500,187700,187500,223
20240704,150700,17818482700,187600,187500,187600,187500,306
20240704,150600,17761079100,187600,187600,187600,187300,265
20240704,150500,17711384700,187100,187600,187600,187100,214
20240704,150400,17671273500,187400,187700,187700,187100,147
20240704,150300,17643717900,187700,187500,187700,187500,99
20240704,150200,17625150300,187600,187500,187700,187400,152
20240704,150100,17596644000,187500,187500,187600,187500,111
20240704,150000,17575827500,187500,187600,187600,187400,109
20240704,145900,17555384000,187600,187600,187800,187600,218
20240704,145800,17514464400,187700,187700,187800,187600,213
20240704,145700,17474487500,187600,187300,187700,187300,140
20240704,145600,17448227100,187000,187800,187800,187000,429
20240704,145500,17367809800,187800,187700,187800,187600,190
20240704,145400,17332135000,187800,187600,187800,187600,377
20240704,145300,17261372200,187600,187700,187800,187600,170
20240704,145200,17229463300,187700,187800,187800,187700,303
20240704,145100,17172576700,187700,187800,187800,187700,223
20240704,145000,17130701600,187800,187600,187800,187500,280
20240704,144900,17078141200,187700,187700,187800,187500,211
20240704,144800,17038529900,187700,187700,187800,187700,232
20240704,144700,16994967600,187700,187500,187700,187500,215
20240704,144600,16954622000,187600,187600,187600,187500,151
20240704,144500,16926297900,187600,187600,187700,187400,259
20240704,144400,16877702800,187600,187500,187700,187200,156
20240704,144300,16848445600,187600,187600,187700,187200,296
20240704,144200,16792938000,187600,187600,187800,187400,97
20240704,144100,16774737400,187700,187700,187700,187500,181
20240704,144000,16740776300,187600,187400,187700,187300,195
20240704,143900,16704203100,187400,187200,187500,187100,250
20240704,143800,16657367900,187300,187600,187600,187300,143
20240704,143700,16630547800,187500,187400,187600,187400,147
20240704,143600,16602982600,187400,187400,187600,187400,162
20240704,143500,16572598200,187400,187600,187600,187400,127
20240704,143400,16548777700,187600,187500,187600,187400,191
20240704,143300,16512962000,187400,187300,187600,187000,129
20240704,143200,16488794300,187600,187600,187600,187100,255
20240704,143100,16441006900,187600,187400,187700,187400,110
20240704,143000,16420370400,187400,187400,187700,187200,181
20240704,142900,16386437300,187400,187500,187700,187300,231
20240704,142800,16343121400,187600,187400,187600,187400,131
20240704,142700,16318554300,187400,187300,187600,187200,113
20240704,142600,16297371300,187300,187300,187600,187300,141
20240704,142500,16270944300,187200,187600,187700,187200,267
20240704,142400,16220887500,187600,187700,187800,187400,109
20240704,142300,16200432400,187400,187200,187700,187100,112
20240704,142200,16179445700,187200,187500,187900,187200,331
20240704,142100,16117393500,187400,187900,187900,187400,339
20240704,142000,16053766600,187900,187800,187900,187800,150
20240704,141900,16025583200,187800,187900,187900,187700,270
20240704,141800,15974854100,187800,187700,187800,187700,644
20240704,141700,15853919900,187800,187800,187800,187700,176
20240704,141600,15820869400,187800,187700,187800,187700,199
20240704,141500,15783505300,187700,187600,187800,187600,230
20240704,141400,15740337800,187600,187500,187600,187400,324
20240704,141300,15679582900,187500,187300,187500,187300,190
20240704,141200,15643963200,187400,187500,187500,187300,137
20240704,141100,15618289000,187400,187400,187500,187300,132
20240704,141000,15593549100,187300,187200,187400,187200,148
20240704,140900,15565820000,187200,187400,187500,187200,134
20240704,140800,15540719200,187400,187500,187500,187000,189
20240704,140700,15505329300,187400,187300,187500,187200,366
20240704,140600,15436782300,187500,187300,187500,187100,266
20240704,140500,15386975000,187300,187200,187500,187100,189
20240704,140400,15351592100,187200,187500,187500,187200,169
20240704,140300,15319930500,187500,187500,187600,187200,199
20240704,140200,15282627200,187500,187300,187500,187000,307
20240704,140100,15225158400,187400,187400,187500,187300,118
20240704,140000,15203039300,187500,187500,187600,187300,229
20240704,135900,15160097000,187600,187600,187700,187300,164
20240704,135800,15129327500,187500,187600,187700,187500,210
20240704,135700,15089934100,187600,187700,187800,187500,531
20240704,135600,14990269700,187700,187800,187800,187600,191
20240704,135500,14954414000,187800,187800,187800,187600,265
20240704,135400,14904660300,187800,187900,187900,187700,214
20240704,135300,14864478700,187900,188000,188000,187800,399
20240704,135200,14789514300,187900,187900,188000,187800,431
20240704,135100,14708508000,187900,187800,187900,187800,223
20240704,135000,14666610000,187800,187900,187900,187800,184
20240704,134900,14632038800,187900,187900,187900,187800,200
20240704,134800,14594463400,187900,187800,187900,187800,643
20240704,134700,14473657900,187800,187800,187900,187700,604
20240704,134600,14360196400,187700,187600,187800,187500,440
20240704,134500,14277632200,187600,187300,187600,187300,339
20240704,134400,14214088200,187400,187300,187400,187200,319
20240704,134300,14154337600,187300,187100,187300,187000,298
20240704,134200,14098543900,186900,186900,187100,186900,839
20240704,134100,13941651800,186900,186900,187000,186800,469
20240704,134000,13853966400,187000,186600,187000,186600,1050
20240704,133900,13657824800,186500,186600,186600,186400,388
20240704,133800,13585454400,186600,186400,186700,186400,191
20240704,133700,13549820600,186400,186500,186500,186200,178
20240704,133600,13516648400,186400,186600,186700,186200,424
20240704,133500,13437583800,186500,186300,186500,186200,339
20240704,133400,13374397100,186300,186300,186300,186200,108
20240704,133300,13354282800,186300,186000,186300,185900,427
20240704,133200,13274776100,186000,185600,186000,185600,297
20240704,133100,13219619800,185600,185500,185600,185500,176
20240704,133000,13186959900,185400,185600,185800,185100,388
20240704,132900,13114983700,185800,186300,186300,185700,575
20240704,132800,13008075300,186300,186200,186300,186100,163
20240704,132700,12977724200,186200,185900,186200,185800,683
20240704,132600,12850706900,185900,185400,185900,185400,533
20240704,132500,12751820300,185400,185300,185400,185200,202
20240704,132400,12714377700,185400,184600,185400,184500,6400
20240704,132300,11530793900,184500,184500,184600,184500,207
20240704,132200,11492594400,184500,184500,184500,184400,137
20240704,132100,11467318400,184500,184500,184600,184500,215
20240704,132000,11427642300,184500,184500,184500,184400,227
20240704,131900,11385761600,184500,184500,184500,183900,262
20240704,131800,11337452700,184400,184300,184500,184300,171
20240704,131700,11305919400,184300,184000,184300,184000,414
20240704,131600,11229716900,184000,184000,184000,183900,252
20240704,131500,11183350100,184000,184000,184100,184000,80
20240704,131400,11168625300,184000,184300,184300,184000,129
20240704,131300,11144868400,184200,184000,184300,184000,193
20240704,131200,11109316100,184000,183700,184200,183700,1858
20240704,131100,10767569500,183800,183900,183900,183700,349
20240704,131000,10703424200,183900,183100,183900,183100,2638
20240704,130900,10219101700,183100,183200,183200,183100,277
20240704,130800,10168377100,183200,183300,183300,183100,151
20240704,130700,10140708500,183200,183200,183300,183100,176
20240704,130600,10108463000,183100,183200,183200,183100,94
20240704,130500,10091247700,183200,183100,183200,183100,69
20240704,130400,10078607200,183200,183100,183200,183000,117
20240704,130300,10057178100,183000,183200,183200,183000,69
20240704,130200,10044542300,183200,183100,183200,183100,55
20240704,130100,10034467900,183100,183100,183100,183000,85
20240704,130000,10018905900,183100,183100,183200,183000,163
20240704,125900,9989057700,183000,183100,183100,183000,41
20240704,125800,9981551100,183100,182800,183100,182800,114
20240704,125700,9960685600,183000,182900,183000,182800,196
20240704,125600,9924820800,183000,183000,183000,182900,106
20240704,125500,9905428200,182900,182900,183000,182800,70
20240704,125400,9892620500,182800,182800,182900,182800,45
20240704,125300,9884392700,182800,182100,183000,181800,156
20240704,125200,9855944500,183000,183100,183100,181500,171
20240704,125100,9824747300,182600,183200,183200,182500,122
20240704,125000,9802407600,183200,183000,183200,182400,56
20240704,124900,9792153900,183100,183100,183100,181500,697
20240704,124800,9665051900,183200,183200,183200,183100,68
20240704,124700,9652596000,183200,183100,183200,183000,90
20240704,124600,9636116800,183100,182900,183100,182900,149
20240704,124500,9608856500,182800,182900,182900,182800,67
20240704,124400,9596603100,182900,182900,182900,182800,66
20240704,124300,9584532200,182900,182900,183000,182800,77
20240704,124200,9570447600,182900,183000,183000,182800,132
20240704,124100,9546300000,183000,183100,183100,182900,92
20240704,124000,9529468000,183100,183300,183300,183100,96
20240704,123900,9511881700,183200,183300,183400,183200,85
20240704,123800,9496300000,183400,183400,183400,183200,82
20240704,123700,9481265200,183400,183400,183400,182900,131
20240704,123600,9457284600,183300,183300,183500,183000,108
20240704,123500,9437486700,183400,183600,183600,183300,112
20240704,123400,9416935900,183500,183600,183700,183500,120
20240704,123300,9394898800,183500,183700,183700,183500,87
20240704,123200,9378924900,183600,183800,183800,183600,102
20240704,123100,9360191100,183800,183800,183800,183700,84
20240704,123000,9344752700,183700,183800,183800,183700,99
20240704,122900,9326563900,183700,183800,183800,183600,63
20240704,122800,9314987300,183800,183800,183800,183700,266
20240704,122700,9266107900,183700,183800,183800,183700,101
20240704,122600,9247546200,183800,183900,183900,183800,269
20240704,122500,9198096300,183800,183800,183900,183700,137
20240704,122400,9172915900,183700,183800,183800,183700,69
20240704,122300,9160235200,183800,183800,183800,183700,127
20240704,122200,9136895100,183800,183800,183800,183700,92
20240704,122100,9119988600,183700,183900,183900,183400,500
20240704,122000,9028137300,183900,183800,183900,183800,165
20240704,121900,8997801800,183800,183800,183900,183800,124
20240704,121800,8975005500,183800,183700,183900,183700,193
20240704,121700,8939529800,183800,183600,183800,183600,85
20240704,121600,8923913800,183700,183600,183700,183600,109
20240704,121500,8903897000,183600,183700,183700,183500,159
20240704,121400,8874703100,183600,183500,183700,183400,269
20240704,121300,8825346300,183500,183500,183500,183400,240
20240704,121200,8781307400,183500,183300,183500,183300,168
20240704,121100,8750496100,183300,182700,183400,182700,637
20240704,121000,8633937300,182700,182400,182800,182400,412
20240704,120900,8558723600,182400,182300,182400,182300,156
20240704,120800,8530270800,182400,182200,182400,182100,409
20240704,120700,8455735600,182200,182200,182200,182100,45
20240704,120600,8447538000,182200,182200,182200,182100,74
20240704,120500,8434060100,182100,182000,182200,182000,282
20240704,120400,8382709400,182000,182000,182100,182000,60
20240704,120300,8371785500,182000,182100,182100,182000,52
20240704,120200,8362318800,182100,182000,182100,182000,84
20240704,120100,8347029600,182000,182100,182100,181900,88
20240704,120000,8331013600,182000,182000,182100,181900,492
20240704,115900,8241433700,181900,181900,182000,181900,42
20240704,115800,8233790400,181800,182100,182100,181800,130
20240704,115700,8210128600,182100,182100,182100,182000,30
20240704,115600,8204666100,182100,182000,182100,182000,272
20240704,115500,8155159100,182000,181900,182000,181900,102
20240704,115400,8136595500,181900,182000,182000,181900,107
20240704,115300,8117129000,182000,181900,182000,181900,20
20240704,115200,8113489400,181500,181600,182000,181400,595
20240704,115100,8005413400,181500,181600,181600,181500,115
20240704,115000,7984530100,181500,181600,181600,181500,93
20240704,114900,7967641600,181600,181400,181600,181300,36
20240704,114800,7961108900,181400,181600,181600,181300,56
20240704,114700,7950945700,181600,181700,181700,181500,79
20240704,114600,7936594900,181700,181400,181800,181400,50
20240704,114500,7927510300,181800,181800,181800,181500,235
20240704,114400,7884849500,181700,182000,182000,181600,120
20240704,114300,7863031600,182000,181900,182000,181900,118
20240704,114200,7841557700,181900,182000,182000,181900,55
20240704,114100,7831549000,182000,182000,182000,181900,54
20240704,114000,7821722100,181900,182000,182000,181900,93
20240704,113900,7804798000,182000,182000,182000,181800,144
20240704,113800,7778604200,182000,182100,182100,181900,55
20240704,113700,7768593200,182000,182000,182000,181900,121
20240704,113600,7746572000,182000,182000,182000,181900,208
20240704,113500,7708728300,182000,181900,182000,181900,51
20240704,113400,7699449700,181900,182000,182000,181900,89
20240704,113300,7683254200,182000,182000,182000,181800,136
20240704,113200,7658515400,182000,181900,182000,181900,105
20240704,113100,7639409200,181900,182000,182000,181900,244
20240704,113000,7595020700,182000,181900,182000,181900,82
20240704,112900,7580099100,181900,181800,182000,181700,381
20240704,112800,7510808100,181800,181500,181800,181500,101
20240704,112700,7492451500,181700,181300,181800,181300,527
20240704,112600,7396761800,181300,181300,181400,180300,201
20240704,112500,7360355400,181300,181100,181300,181100,147
20240704,112400,7333720700,181000,180900,181100,180600,55
20240704,112300,7323763400,181000,180600,181200,180400,2260
20240704,112200,6914923000,180500,180500,180600,180300,173
20240704,112100,6883699300,180500,180600,180600,180400,67
20240704,112000,6871602600,180600,180600,180600,180400,283
20240704,111900,6820494600,180600,180700,180700,180600,90
20240704,111800,6804233300,180700,180400,180700,180400,88
20240704,111700,6788342200,180500,180500,180600,180500,104
20240704,111600,6769564700,180600,180600,180600,180500,74
20240704,111500,6756202200,180600,180300,180600,180200,61
20240704,111400,6745198400,180400,180600,180600,180400,149
20240704,111300,6718301000,180500,180500,180600,180500,28
20240704,111200,6713244800,180600,180500,180600,180500,86
20240704,111100,6697714300,180600,180600,180600,180400,56
20240704,111000,6687602000,180600,180600,180700,180500,65
20240704,110900,6675862100,180500,180500,180600,180400,105
20240704,110800,6656906700,180600,180500,180600,180500,132
20240704,110700,6633077800,180500,180500,180500,180400,49
20240704,110600,6624234800,180500,180300,180500,180200,163
20240704,110500,6594842400,180400,180600,180600,180400,68
20240704,110400,6582567300,180300,180700,180800,180300,181
20240704,110300,6549901100,180700,180800,180800,180700,118
20240704,110200,6528567100,180800,180800,180800,180700,119
20240704,110100,6507055300,180700,180400,180800,180300,861
20240704,110000,6351619300,180400,180400,180400,180300,45
20240704,105900,6343501400,180300,180300,180400,180200,194
20240704,105800,6308523100,180300,180000,180300,180000,397
20240704,105700,6236994400,180000,180100,180100,180000,47
20240704,105600,6228531000,180000,180200,180200,179900,171
20240704,105500,6197738600,180100,180000,180200,180000,68
20240704,105400,6185489500,180000,180100,180100,180000,193
20240704,105300,6150730500,180000,179900,180000,179900,573
20240704,105200,6047592500,179900,179900,180000,179900,62
20240704,105100,6036436100,180000,180000,180000,179900,85
20240704,105000,6021140500,180000,179900,180000,179800,130
20240704,104900,5997753800,179900,180000,180000,179900,73
20240704,104800,5984618700,179900,180000,180000,179800,142
20240704,104700,5959068100,179900,179900,180000,179900,183
20240704,104600,5926134800,180000,180000,180000,179900,85
20240704,104500,5910836300,179900,179800,179900,179700,134
20240704,104400,5886737000,179700,179900,180000,179700,217
20240704,104300,5847691700,179800,179800,179900,179800,53
20240704,104200,5838158200,179800,179900,180000,179800,72
20240704,104100,5825204200,179900,180000,180000,179800,182
20240704,104000,5792454100,179900,179900,180000,179900,147
20240704,103900,5766001100,180000,179900,180000,179800,161
20240704,103800,5737035900,179900,179800,179900,179700,218
20240704,103700,5697833300,179700,179600,179800,179600,196
20240704,103600,5662610600,179600,179600,179700,179500,38
20240704,103500,5655784900,179600,179700,179700,179600,84
20240704,103400,5640696100,179700,179700,179700,179600,44
20240704,103300,5632791600,179700,179600,179700,179500,267
20240704,103200,5584838900,179500,179500,179600,179500,41
20240704,103100,5577476600,179500,179500,179600,179500,39
20240704,103000,5570473800,179600,179600,179600,179500,51
20240704,102900,5561317400,179500,179500,179600,179300,156
20240704,102800,5533306900,179600,179600,179600,179500,55
20240704,102700,5523431400,179600,179600,179600,179500,65
20240704,102600,5511762400,179500,179500,179600,179500,89
20240704,102500,5495779700,179500,179500,179500,179400,124
20240704,102400,5473522900,179400,179400,179500,179300,96
20240704,102300,5456297200,179300,179400,179400,179300,86
20240704,102200,5440870200,179400,179300,179400,179200,85
20240704,102100,5425623700,179300,179500,179500,179300,217
20240704,102000,5386687500,179400,179500,179500,179400,77
20240704,101900,5372871500,179400,179500,179500,179400,67
20240704,101800,5360847300,179500,179500,179500,179400,80
20240704,101700,5346489000,179500,179200,179600,179200,812
20240704,101600,5200811400,179300,179000,179300,179000,310
20240704,101500,5145294600,179000,179000,179100,178900,186
20240704,101400,5111998600,178900,179100,179100,178900,149
20240704,101300,5085323700,179100,179100,179100,179000,13
20240704,101200,5082995600,179000,179100,179100,178900,72
20240704,101100,5070108100,179000,179000,179100,178900,130
20240704,101000,5046834900,179000,179100,179100,179000,92
20240704,100900,5030363200,179100,179200,179300,179000,77
20240704,100800,5016566300,179300,179300,179300,179200,53
20240704,100700,5007065300,179300,179200,179300,179100,131
20240704,100600,4983584600,179300,179300,179300,179200,53
20240704,100500,4974082700,179200,179000,179300,179000,232
20240704,100400,4932531800,179100,179100,179100,178900,212
20240704,100300,4894580200,179100,179200,179200,179000,102
20240704,100200,4876310900,179200,179200,179200,179100,91
20240704,100100,4860004600,179100,178900,179200,178800,757
20240704,100000,4724522600,178800,178700,178900,178700,59
20240704,095900,4713971200,178800,178800,178900,178700,66
20240704,095800,4702172100,178800,178900,179000,178800,54
20240704,095700,4692511400,178900,179000,179100,178800,85
20240704,095600,4677300700,179100,179100,179200,179000,142
20240704,095500,4651861900,178800,179100,179100,178800,143
20240704,095400,4626258500,179200,179100,179200,179100,86
20240704,095300,4610848500,179200,179100,179200,179000,140
20240704,095200,4585773600,179000,179000,179100,179000,256
20240704,095100,4539948000,178900,179000,179000,178900,83
20240704,095000,4525092400,179100,179200,179200,179000,119
20240704,094900,4503773900,179100,179100,179200,179000,162
20240704,094800,4474756600,179000,179000,179100,179000,36
20240704,094700,4468310000,179000,179000,179100,179000,89
20240704,094600,4452376500,179100,179000,179100,178900,106
20240704,094500,4433397900,179000,178900,179000,178800,64
20240704,094400,4421949000,178900,178900,178900,178800,51
20240704,094300,4412828000,178900,178700,178900,178700,169
20240704,094200,4382603800,178800,178600,178900,178600,67
20240704,094100,4370624400,178200,178800,178800,178000,391
20240704,094000,4300940800,178800,178900,179100,178800,96
20240704,093900,4283761500,179100,178900,179200,178700,171
20240704,093800,4253156300,179000,179200,179300,179000,283
20240704,093700,4202482600,179300,179700,180000,179300,338
20240704,093600,4141763800,179900,179600,179900,179500,746
20240704,093500,4007733800,179500,179000,179500,179000,56
20240704,093400,3997692100,179100,179500,179500,179000,324
20240704,093300,3939626600,179500,179600,179700,179400,253
20240704,093200,3894207500,179600,179900,179900,179500,231
20240704,093100,3852701000,179900,180000,180000,179800,514
20240704,093000,3760187900,180000,179100,180200,179100,4980
20240704,092900,2864693800,179100,179100,179300,179000,938
20240704,092800,2696621400,179100,179400,179400,179100,237
20240704,092700,2654124600,179400,179500,179600,179300,149
20240704,092600,2627376600,179500,179700,179700,179300,623
20240704,092500,2515616800,179500,179000,179800,178900,1839
20240704,092400,2185709900,178900,179000,179400,178900,857
20240704,092300,2032159100,179000,178900,179000,178800,260
20240704,092200,1985632300,178900,178600,179000,178600,120
20240704,092100,1964163500,178600,179000,179000,178500,148
20240704,092000,1937707800,179100,179100,179200,178500,141
20240704,091900,1912457700,179200,178700,179200,178400,560
20240704,091800,1812380300,178700,178400,178800,178400,208
20240704,091700,1775217300,178400,179500,179500,178400,567
20240704,091600,1673629100,179500,179000,179600,179000,893
20240704,091500,1513452000,179100,178700,179100,178700,1150
20240704,091400,1307705800,178700,178500,178800,178200,996
20240704,091300,1129793900,178400,177800,178500,177800,872
20240704,091200,974319100,177800,178200,178200,177800,183
20240704,091100,941752300,178100,177800,178400,177800,901
20240704,091000,781277100,177900,177600,177900,177600,594
20240704,090900,675643700,177600,177500,177900,177500,780
20240704,090800,537065100,177500,177000,177500,177000,582
20240704,090700,433946400,177100,177000,177300,177000,298
20240704,090600,381158000,177000,177000,177100,176800,613
20240704,090500,272649800,177000,176200,177000,176100,365
20240704,090400,208222400,176300,175700,176400,175700,374
20240704,090300,142434800,175700,175800,175800,175700,142
20240704,090200,117478400,175900,176000,176000,175700,79
20240704,090100,103581000,176000,176000,176200,175700,160
20240704,090000,75430100,176000,176600,176700,175500,428