KissMeData/014680/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,190200,8238485100,185900,185900,185900,185900,1729
20240708,190100,8238485100,185900,185900,185900,185900,0
20240708,190000,8238485100,185900,185900,185900,185900,0
20240708,185900,8238485100,185900,185900,185900,185900,0
20240708,185800,8238485100,185900,185900,185900,185900,0
20240708,185700,8238485100,185900,185900,185900,185900,0
20240708,185600,8238485100,185900,185900,185900,185900,0
20240708,185500,8238485100,185900,185900,185900,185900,0
20240708,185400,8238485100,185900,185900,185900,185900,0
20240708,185300,8238485100,185900,185900,185900,185900,0
20240708,185200,8238485100,185900,185900,185900,185900,0
20240708,185100,8238485100,185900,185900,185900,185900,0
20240708,185000,8238485100,185900,185900,185900,185900,0
20240708,184900,8238485100,185900,185900,185900,185900,0
20240708,184800,8238485100,185900,185900,185900,185900,0
20240708,184700,8238485100,185900,185900,185900,185900,0
20240708,184600,8238485100,185900,185900,185900,185900,0
20240708,184500,8238485100,185900,185900,185900,185900,0
20240708,184400,8238485100,185900,185900,185900,185900,0
20240708,184300,8238485100,185900,185900,185900,185900,0
20240708,184200,8238485100,185900,185900,185900,185900,0
20240708,184100,8238485100,185900,185900,185900,185900,0
20240708,184000,8238485100,185900,185900,185900,185900,0
20240708,183900,8238485100,185900,185900,185900,185900,0
20240708,183800,8238485100,185900,185900,185900,185900,0
20240708,183700,8238485100,185900,185900,185900,185900,0
20240708,183600,8238485100,185900,185900,185900,185900,0
20240708,183500,8238485100,185900,185900,185900,185900,0
20240708,183400,8238485100,185900,185900,185900,185900,0
20240708,183300,8238485100,185900,185900,185900,185900,0
20240708,183200,8238485100,185900,185900,185900,185900,1729
20240708,183100,8238485100,185900,185900,185900,185900,0
20240708,183000,8238485100,185900,185900,185900,185900,0
20240708,182900,8238485100,185900,185900,185900,185900,0
20240708,182800,8238485100,185900,185900,185900,185900,0
20240708,182700,8238485100,185900,185900,185900,185900,0
20240708,182600,8238485100,185900,185900,185900,185900,0
20240708,182500,8238485100,185900,185900,185900,185900,0
20240708,182400,8238485100,185900,185900,185900,185900,0
20240708,182300,8238485100,185900,185900,185900,185900,0
20240708,182200,8238485100,185900,185900,185900,185900,0
20240708,182100,8238485100,185900,185900,185900,185900,0
20240708,182000,8238485100,185900,185900,185900,185900,0
20240708,181900,8238485100,185900,185900,185900,185900,0
20240708,181800,8238485100,185900,185900,185900,185900,0
20240708,181700,8238485100,185900,185900,185900,185900,0
20240708,181600,8238485100,185900,185900,185900,185900,0
20240708,181500,8238485100,185900,185900,185900,185900,0
20240708,181400,8238485100,185900,185900,185900,185900,0
20240708,181300,8238485100,185900,185900,185900,185900,0
20240708,181200,8238485100,185900,185900,185900,185900,0
20240708,181100,8238485100,185900,185900,185900,185900,0
20240708,181000,8238485100,185900,185900,185900,185900,0
20240708,180900,8238485100,185900,185900,185900,185900,0
20240708,180800,8238485100,185900,185900,185900,185900,0
20240708,180700,8238485100,185900,185900,185900,185900,0
20240708,180600,8238485100,185900,185900,185900,185900,0
20240708,180500,8238485100,185900,185900,185900,185900,0
20240708,180400,8238485100,185900,185900,185900,185900,0
20240708,180300,8238485100,185900,185900,185900,185900,0
20240708,180200,8238485100,185900,185900,185900,185900,1729
20240708,180100,8238485100,185900,185900,185900,185900,0
20240708,180000,8238485100,185900,185900,185900,185900,0
20240708,175900,8238485100,185900,185900,185900,185900,0
20240708,175800,8238485100,185900,185900,185900,185900,0
20240708,175700,8238485100,185900,185900,185900,185900,0
20240708,175600,8238485100,185900,185900,185900,185900,0
20240708,175500,8238485100,185900,185900,185900,185900,0
20240708,175400,8238485100,185900,185900,185900,185900,0
20240708,175300,8238485100,185900,185900,185900,185900,0
20240708,175200,8238485100,185900,185900,185900,185900,0
20240708,175100,8238485100,185900,185900,185900,185900,0
20240708,175000,8238485100,185900,185900,185900,185900,0
20240708,174900,8238485100,185900,185900,185900,185900,0
20240708,174800,8238485100,185900,185900,185900,185900,0
20240708,174700,8238485100,185900,185900,185900,185900,0
20240708,174600,8238485100,185900,185900,185900,185900,0
20240708,174500,8238485100,185900,185900,185900,185900,0
20240708,174400,8238485100,185900,185900,185900,185900,0
20240708,174300,8238485100,185900,185900,185900,185900,0
20240708,174200,8238485100,185900,185900,185900,185900,0
20240708,174100,8238485100,185900,185900,185900,185900,0
20240708,174000,8238485100,185900,185900,185900,185900,0
20240708,173900,8238485100,185900,185900,185900,185900,0
20240708,173800,8238485100,185900,185900,185900,185900,0
20240708,173700,8238485100,185900,185900,185900,185900,0
20240708,173600,8238485100,185900,185900,185900,185900,0
20240708,173500,8238485100,185900,185900,185900,185900,0
20240708,173400,8238485100,185900,185900,185900,185900,0
20240708,173300,8238485100,185900,185900,185900,185900,0
20240708,173200,8238485100,185900,185900,185900,185900,1729
20240708,173100,8238485100,185900,185900,185900,185900,0
20240708,173000,8238485100,185900,185900,185900,185900,0
20240708,172900,8238485100,185900,185900,185900,185900,0
20240708,172800,8238485100,185900,185900,185900,185900,0
20240708,172700,8238485100,185900,185900,185900,185900,0
20240708,172600,8238485100,185900,185900,185900,185900,0
20240708,172500,8238485100,185900,185900,185900,185900,0
20240708,172400,8238485100,185900,185900,185900,185900,0
20240708,172300,8238485100,185900,185900,185900,185900,0
20240708,172200,8238485100,185900,185900,185900,185900,0
20240708,172100,8238485100,185900,185900,185900,185900,0
20240708,172000,8238485100,185900,185900,185900,185900,0
20240708,171900,8238485100,185900,185900,185900,185900,0
20240708,171800,8238485100,185900,185900,185900,185900,0
20240708,171700,8238485100,185900,185900,185900,185900,0
20240708,171600,8238485100,185900,185900,185900,185900,0
20240708,171500,8238485100,185900,185900,185900,185900,0
20240708,171400,8238485100,185900,185900,185900,185900,0
20240708,171300,8238485100,185900,185900,185900,185900,0
20240708,171200,8238485100,185900,185900,185900,185900,0
20240708,171100,8238485100,185900,185900,185900,185900,0
20240708,171000,8238485100,185900,185900,185900,185900,0
20240708,170900,8238485100,185900,185900,185900,185900,0
20240708,170800,8238485100,185900,185900,185900,185900,0
20240708,170700,8238485100,185900,185900,185900,185900,0
20240708,170600,8238485100,185900,185900,185900,185900,0
20240708,170500,8238485100,185900,185900,185900,185900,0
20240708,170400,8238485100,185900,185900,185900,185900,0
20240708,170300,8238485100,185900,185900,185900,185900,0
20240708,170200,8238485100,185900,185900,185900,185900,1729
20240708,170100,8238485100,185900,185900,185900,185900,0
20240708,170000,8238485100,185900,185900,185900,185900,0
20240708,165900,8238485100,185900,185900,185900,185900,0
20240708,165800,8238485100,185900,185900,185900,185900,0
20240708,165700,8238485100,185900,185900,185900,185900,0
20240708,165600,8238485100,185900,185900,185900,185900,0
20240708,165500,8238485100,185900,185900,185900,185900,0
20240708,165400,8238485100,185900,185900,185900,185900,0
20240708,165300,8238485100,185900,185900,185900,185900,0
20240708,165200,8238485100,185900,185900,185900,185900,0
20240708,165100,8238485100,185900,185900,185900,185900,0
20240708,165000,8238485100,185900,185900,185900,185900,0
20240708,164900,8238485100,185900,185900,185900,185900,0
20240708,164800,8238485100,185900,185900,185900,185900,0
20240708,164700,8238485100,185900,185900,185900,185900,0
20240708,164600,8238485100,185900,185900,185900,185900,0
20240708,164500,8238485100,185900,185900,185900,185900,0
20240708,164400,8238485100,185900,185900,185900,185900,0
20240708,164300,8238485100,185900,185900,185900,185900,0
20240708,164200,8238485100,185900,185900,185900,185900,0
20240708,164100,8238485100,185900,185900,185900,185900,0
20240708,164000,8238485100,185900,185900,185900,185900,0
20240708,163900,8238485100,185900,185900,185900,185900,0
20240708,163800,8238485100,185900,185900,185900,185900,0
20240708,163700,8238485100,185900,185900,185900,185900,0
20240708,163600,8238485100,185900,185900,185900,185900,0
20240708,163500,8238485100,185900,185900,185900,185900,0
20240708,163400,8238485100,185900,185900,185900,185900,0
20240708,163300,8238485100,185900,185900,185900,185900,0
20240708,163200,8238485100,185900,185900,185900,185900,1729
20240708,163100,8238485100,185900,185900,185900,185900,0
20240708,163000,8238485100,185900,185900,185900,185900,0
20240708,162900,8238485100,185900,185900,185900,185900,0
20240708,162800,8238485100,185900,185900,185900,185900,0
20240708,162700,8238485100,185900,185900,185900,185900,0
20240708,162600,8238485100,185900,185900,185900,185900,0
20240708,162500,8238485100,185900,185900,185900,185900,0
20240708,162400,8238485100,185900,185900,185900,185900,0
20240708,162300,8238485100,185900,185900,185900,185900,0
20240708,162200,8238485100,185900,185900,185900,185900,0
20240708,162100,8238485100,185900,185900,185900,185900,0
20240708,162000,8238485100,185900,185900,185900,185900,0
20240708,161900,8238485100,185900,185900,185900,185900,0
20240708,161800,8238485100,185900,185900,185900,185900,0
20240708,161700,8238485100,185900,185900,185900,185900,0
20240708,161600,8238485100,185900,185900,185900,185900,0
20240708,161500,8238485100,185900,185900,185900,185900,0
20240708,161400,8238485100,185900,185900,185900,185900,0
20240708,161300,8238485100,185900,185900,185900,185900,0
20240708,161200,8238485100,185900,185900,185900,185900,0
20240708,161100,8238485100,185900,185900,185900,185900,0
20240708,161000,8238485100,185900,185900,185900,185900,0
20240708,160900,8238485100,185900,185900,185900,185900,0
20240708,160800,8238485100,185900,185900,185900,185900,0
20240708,160700,8238485100,185900,185900,185900,185900,0
20240708,160600,8238485100,185900,185900,185900,185900,0
20240708,160500,8238485100,185900,185900,185900,185900,0
20240708,160400,8238485100,185900,185900,185900,185900,0
20240708,160300,8238485100,185900,185900,185900,185900,0
20240708,160200,8238485100,185900,185900,185900,185900,1729
20240708,160100,8238485100,185900,185900,185900,185900,0
20240708,160000,8238485100,185900,185900,185900,185900,0
20240708,155900,8238485100,185900,185900,185900,185900,0
20240708,155800,8238485100,185900,185900,185900,185900,0
20240708,155700,8238485100,185900,185900,185900,185900,0
20240708,155600,8238485100,185900,185900,185900,185900,0
20240708,155500,8238485100,185900,185900,185900,185900,0
20240708,155400,8238485100,185900,185900,185900,185900,0
20240708,155300,8238485100,185900,185900,185900,185900,0
20240708,155200,8238485100,185900,185900,185900,185900,0
20240708,155100,8238485100,185900,185900,185900,185900,0
20240708,155000,8238485100,185900,185900,185900,185900,0
20240708,154900,8238485100,185900,185900,185900,185900,0
20240708,154800,8238485100,185900,185900,185900,185900,0
20240708,154700,8238485100,185900,185900,185900,185900,0
20240708,154600,8238485100,185900,185900,185900,185900,0
20240708,154500,8238485100,185900,185900,185900,185900,0
20240708,154400,8238485100,185900,185900,185900,185900,0
20240708,154300,8238485100,185900,185900,185900,185900,0
20240708,154200,8238485100,185900,185900,185900,185900,0
20240708,154100,8238485100,185900,185900,185900,185900,0
20240708,154000,8238485100,185900,185900,185900,185900,0
20240708,153900,8238485100,185900,185900,185900,185900,0
20240708,153800,8238485100,185900,185900,185900,185900,0
20240708,153700,8238485100,185900,185900,185900,185900,0
20240708,153600,8238485100,185900,185900,185900,185900,0
20240708,153500,8238485100,185900,185900,185900,185900,0
20240708,153400,8238485100,185900,185900,185900,185900,0
20240708,153300,8238485100,185900,185900,185900,185900,0
20240708,153200,8238485100,185900,185900,185900,185900,1729
20240708,153100,8238485100,185900,185900,185900,185900,0
20240708,153000,8238485100,185900,185900,185900,185900,1729
20240708,152900,7917064000,184600,184600,184600,184600,0
20240708,152800,7917064000,184600,184600,184600,184600,0
20240708,152700,7917064000,184600,184600,184600,184600,0
20240708,152600,7917064000,184600,184600,184600,184600,0
20240708,152500,7917064000,184600,184600,184600,184600,0
20240708,152400,7917064000,184600,184600,184600,184600,0
20240708,152300,7917064000,184600,184600,184600,184600,0
20240708,152200,7917064000,184600,184600,184600,184600,0
20240708,152100,7917064000,184600,184600,184600,184600,0
20240708,152000,7917064000,184600,184600,184600,184600,0
20240708,151900,7917064000,184600,185100,185200,184600,349
20240708,151800,7852520900,185100,185200,185200,185100,109
20240708,151700,7832343400,185100,185100,185200,185100,55
20240708,151600,7822160500,185100,185100,185200,185100,154
20240708,151500,7793653300,185100,185100,185200,185100,30
20240708,151400,7788099600,185100,185000,185200,185000,96
20240708,151300,7770333800,185000,185400,185400,184900,134
20240708,151200,7745513000,185400,185400,185500,185400,54
20240708,151100,7735500300,185500,185400,185500,185400,15
20240708,151000,7732718200,185500,185400,185500,185400,27
20240708,150900,7727711000,185500,186000,186000,185500,197
20240708,150800,7691129700,186100,186100,186100,185600,149
20240708,150700,7663423100,186100,185700,186100,185700,98
20240708,150600,7645208300,185800,185900,185900,185700,43
20240708,150500,7637219700,185900,185600,186000,185400,208
20240708,150400,7598568000,185600,185500,185600,185400,30
20240708,150300,7593003200,185500,186100,186100,185100,276
20240708,150200,7541833800,186000,186200,186200,186000,112
20240708,150100,7520987700,186100,186000,186400,186000,189
20240708,150000,7485794500,186100,186500,186600,185900,92
20240708,145900,7468661100,186500,186600,186700,186100,122
20240708,145800,7445905900,186700,186500,186700,186400,93
20240708,145700,7428560800,186600,186600,186700,186500,165
20240708,145600,7397780200,186500,186500,186600,186500,168
20240708,145500,7366439200,186500,186200,186500,186200,95
20240708,145400,7348729900,186200,186200,186500,186200,252
20240708,145300,7301772000,186200,186200,186300,186200,139
20240708,145200,7275878300,186300,186200,186300,186000,80
20240708,145100,7260988400,186200,186100,186200,186000,89
20240708,145000,7244426200,186100,186000,186100,185600,152
20240708,144900,7216145600,186100,185900,186100,185300,185
20240708,144800,7181748700,185900,185300,185900,185300,78
20240708,144700,7167260100,185700,185600,185700,185100,92
20240708,144600,7150210300,185300,185000,185600,184900,203
20240708,144500,7112593300,185000,184800,185000,184700,331
20240708,144400,7051399100,184800,184800,184800,184700,95
20240708,144300,7033845400,184800,185200,185200,184700,1213
20240708,144200,6809480600,185300,185200,185300,185100,266
20240708,144100,6760216900,185200,185500,185600,185200,908
20240708,144000,6591887200,185500,185600,185600,185500,35
20240708,143900,6585392000,185500,185600,185700,185500,98
20240708,143800,6567203500,185600,185600,185700,185600,43
20240708,143700,6559220000,185600,185700,185700,185600,75
20240708,143600,6545294200,185600,185600,185700,185600,23
20240708,143500,6541024300,185600,185600,185700,185600,66
20240708,143400,6528774200,185600,185700,185700,185600,37
20240708,143300,6521904000,185600,185600,185700,185600,23
20240708,143200,6517634100,185700,185800,185800,185600,61
20240708,143100,6506307500,185700,185700,185800,185700,91
20240708,143000,6489407900,185700,185700,185800,185700,68
20240708,142900,6476775200,185800,185800,185800,185700,51
20240708,142800,6467300100,185800,186100,186100,185700,267
20240708,142700,6417639600,186000,186000,186100,186000,55
20240708,142600,6407408100,186100,186000,186100,186000,106
20240708,142500,6387690500,186000,186000,186100,186000,27
20240708,142400,6382667200,186000,186100,186200,186000,47
20240708,142300,6373920200,186100,186000,186300,186000,24
20240708,142200,6369450200,186200,186100,186300,186100,179
20240708,142100,6336131400,186100,186100,186100,186100,24
20240708,142000,6331665000,186200,186300,186300,186100,121
20240708,141900,6309134800,186200,186200,186300,186200,36
20240708,141800,6302430500,186200,186300,186300,186200,88
20240708,141700,6286037300,186400,186400,186400,186200,151
20240708,141600,6257901900,186400,186400,186500,186400,38
20240708,141500,6250817200,186400,186400,186500,186300,40
20240708,141400,6243361000,186300,186500,186600,186300,197
20240708,141300,6206626000,186600,186600,186600,186500,96
20240708,141200,6188718200,186500,186500,186600,186500,38
20240708,141100,6181628900,186600,186500,186600,186500,14
20240708,141000,6179016600,186500,186400,186600,186400,19
20240708,140900,6175473100,186400,186900,186900,186400,259
20240708,140800,6127120200,186800,186800,186900,186800,33
20240708,140700,6120953400,186900,186800,186900,186800,8
20240708,140600,6119458700,186800,187000,187000,186800,222
20240708,140500,6077950800,187100,187100,187100,187000,121
20240708,140400,6055318000,187000,187000,187100,187000,12
20240708,140300,6053073300,187000,187100,187100,187000,38
20240708,140200,6045963900,187000,187100,187100,187000,130
20240708,140100,6021647000,187000,187100,187100,187000,87
20240708,140000,6005369800,187000,187000,187100,187000,45
20240708,135900,5996952200,187100,187100,187100,187100,12
20240708,135800,5994707000,187100,187000,187100,187000,123
20240708,135700,5971700000,187000,187100,187100,187000,16
20240708,135600,5968706700,187000,187100,187100,187000,21
20240708,135500,5964779200,187100,187000,187100,187000,22
20240708,135400,5960664000,187000,187100,187100,187000,71
20240708,135300,5947384600,187100,187000,187100,187000,23
20240708,135200,5943082100,187100,187000,187100,187000,14
20240708,135100,5940462900,187000,187000,187100,187000,75
20240708,135000,5926436600,187000,187000,187100,187000,24
20240708,134900,5921946600,187000,187100,187100,187000,13
20240708,134800,5919514500,187100,187100,187200,187000,301
20240708,134700,5863195100,187100,187200,187200,187100,79
20240708,134600,5848410800,187100,187200,187200,187100,29
20240708,134500,5842982400,187200,187100,187200,187100,18
20240708,134400,5839614000,187200,187200,187200,187100,17
20240708,134300,5836432300,187200,187100,187200,187100,135
20240708,134200,5811167300,187200,187100,187200,187100,7
20240708,134100,5809857100,187200,187200,187200,187100,20
20240708,134000,5806114100,187200,187200,187200,187100,23
20240708,133900,5801808700,187100,187200,187200,187100,54
20240708,133800,5791704700,187200,187100,187200,187100,26
20240708,133700,5786839400,187100,187200,187200,187100,6
20240708,133600,5785716700,187200,187200,187200,187100,31
20240708,133500,5779913800,187300,187100,187300,187100,47
20240708,133400,5771116100,187000,187300,187300,187000,73
20240708,133300,5757457800,187300,187400,187400,187100,40
20240708,133200,5749966400,187600,187200,187600,187200,92
20240708,133100,5732723300,187200,187200,187300,187200,35
20240708,133000,5726171000,187100,187100,187100,187000,89
20240708,132900,5709520200,187100,187100,187100,187000,44
20240708,132800,5701290200,187200,187400,187400,187100,20
20240708,132700,5697545800,187400,187400,187700,187300,17
20240708,132600,5694359500,187400,187500,187500,187300,40
20240708,132500,5686864300,187400,187300,187800,187300,22
20240708,132400,5682737600,187400,187500,187800,187300,145
20240708,132300,5655563500,187700,187400,187700,187400,101
20240708,132200,5636624800,187500,187300,187500,187300,65
20240708,132100,5624446300,187300,187100,187300,187100,159
20240708,132000,5594687100,187100,187200,187200,187100,15
20240708,131900,5591879400,187100,187200,187200,187100,38
20240708,131800,5584767500,187200,187200,187200,187200,14
20240708,131700,5582146700,187100,187200,187200,187100,129
20240708,131600,5557998800,187300,187400,187400,187300,7
20240708,131500,5556687400,187400,187500,187500,187400,32
20240708,131400,5550690100,187400,187400,187500,187400,33
20240708,131300,5544504500,187400,187500,187500,187400,27
20240708,131200,5539444500,187600,187600,187600,187500,76
20240708,131100,5525191700,187700,187300,187700,187300,46
20240708,131000,5516566000,187400,187400,187500,187300,96
20240708,130900,5498575200,187400,187500,187500,187400,19
20240708,130800,5495013400,187500,187500,187500,187400,9
20240708,130700,5493326200,187400,187500,187600,187400,24
20240708,130600,5488826000,187400,187600,187600,187300,92
20240708,130500,5471578500,187600,187500,187600,187500,7
20240708,130400,5470265600,187600,187500,187600,187500,11
20240708,130300,5468202700,187500,187600,187700,187500,104
20240708,130200,5448697600,187700,187600,187700,187600,159
20240708,130100,5418863300,187500,187500,187500,187400,45
20240708,130000,5410426600,187300,187400,187500,187300,41
20240708,125900,5402743600,187500,187400,187500,187400,19
20240708,125800,5399182600,187300,187300,187400,187300,80
20240708,125700,5384197700,187300,187300,187300,187200,87
20240708,125600,5367903600,187300,187300,187300,187200,74
20240708,125500,5354049300,187200,187100,187200,187100,92
20240708,125400,5336831400,187200,187100,187200,187100,16
20240708,125300,5333837000,187200,187200,187200,187200,5
20240708,125200,5332901000,187200,187100,187200,187100,15
20240708,125100,5330093200,187200,187200,187300,187100,148
20240708,125000,5302396300,187200,187200,187300,187100,65
20240708,124900,5290227000,187100,187200,187200,187100,31
20240708,124800,5284424100,187100,187200,187200,187100,14
20240708,124700,5281804100,187100,186800,187300,186800,123
20240708,124600,5258799100,186800,186900,187000,186500,76
20240708,124500,5244598000,186900,186900,187000,186900,18
20240708,124400,5241232200,186900,187000,187000,186900,12
20240708,124300,5238988900,186900,187000,187100,186900,24
20240708,124200,5234500700,187100,187400,187400,187100,129
20240708,124100,5210347500,187400,187300,187400,187200,104
20240708,124000,5190870500,187300,187300,187300,187100,118
20240708,123900,5168782300,187300,187300,187400,187300,71
20240708,123800,5155483600,187200,187200,187200,187200,23
20240708,123700,5151178000,187100,187100,187100,186900,203
20240708,123600,5113202300,187000,187000,187300,187000,57
20240708,123500,5102542400,186900,186800,186900,186800,26
20240708,123400,5097683300,186900,186800,186900,186800,22
20240708,123300,5093573200,186700,186800,186800,186700,26
20240708,123200,5088717300,186700,186600,186800,186600,201
20240708,123100,5051193600,186500,186400,186500,186000,259
20240708,123000,5002979000,186600,186300,186600,186300,22
20240708,122900,4998875800,186600,186500,186600,186300,88
20240708,122800,4982469600,186600,186600,186600,186500,10
20240708,122700,4980603900,186600,186700,186700,186500,16
20240708,122600,4977617100,186600,186700,186700,186600,17
20240708,122500,4974443900,186800,187000,187000,186800,229
20240708,122400,4931625300,187100,187000,187100,186900,11
20240708,122300,4929567600,187000,187000,187000,186900,46
20240708,122200,4920966400,187000,186900,187000,186900,76
20240708,122100,4906761300,186800,186800,186900,186800,68
20240708,122000,4894058600,186900,186800,186900,186800,9
20240708,121900,4892377200,186900,186700,186900,186700,68
20240708,121800,4879673200,186700,186800,186900,186700,115
20240708,121700,4858193500,186900,186900,186900,186800,6
20240708,121600,4857072200,186800,186800,186900,186800,32
20240708,121500,4851093400,186900,186800,186900,186800,12
20240708,121400,4848850700,186800,186900,186900,186700,76
20240708,121300,4834659100,186700,186800,186800,186600,8
20240708,121200,4833166000,186500,186300,186500,186300,64
20240708,121100,4821236100,186200,186300,186400,186200,4
20240708,121000,4820490900,186200,186300,186400,186200,137
20240708,120900,4794968800,186100,186300,186300,186100,97
20240708,120800,4776906900,186200,186300,186300,186200,4
20240708,120700,4776162000,186300,186300,186300,186100,8
20240708,120600,4774672000,186100,186400,186400,186100,63
20240708,120500,4762934900,186500,186700,186700,186400,138
20240708,120400,4737184800,186600,186600,186600,186600,5
20240708,120300,4736251800,186600,186700,186800,186500,29
20240708,120200,4730839200,186700,186800,186800,186700,29
20240708,120100,4725424400,186900,186900,186900,186900,13
20240708,120000,4722994700,186900,186800,186900,186800,29
20240708,115900,4717577100,186800,187000,187000,186800,108
20240708,115800,4697393800,187000,186800,187000,186800,20
20240708,115700,4693655400,186800,186900,186900,186800,7
20240708,115600,4692347700,186700,186800,186800,186700,28
20240708,115500,4687118000,186800,186800,186800,186800,160
20240708,115400,4657230000,186800,186700,186800,186700,54
20240708,115300,4647143000,186700,186800,186800,186700,20
20240708,115200,4643408500,186700,186800,186800,186700,26
20240708,115100,4638552900,187000,187000,187000,187000,4
20240708,115000,4637804900,186900,186700,186900,186700,62
20240708,114900,4626227300,186700,186600,187000,186600,208
20240708,114800,4587380200,186600,186400,186600,186400,3
20240708,114700,4586820600,186800,186100,186800,186100,105
20240708,114600,4567262300,186000,186100,186100,186000,41
20240708,114500,4559634100,186000,186100,186100,186000,12
20240708,114400,4557401700,186100,186100,186100,186100,8
20240708,114300,4555912900,186200,185800,186200,185800,41
20240708,114200,4548286600,185800,185800,185900,185800,15
20240708,114100,4545499200,185800,185700,185900,185700,125
20240708,114000,4522274100,185700,186000,186000,185700,49
20240708,113900,4513166800,186200,186400,186400,186000,20
20240708,113800,4509443800,186300,186300,186500,186300,40
20240708,113700,4501991400,186300,186600,186600,186300,5
20240708,113600,4501059400,186700,186800,186800,186300,173
20240708,113500,4468811300,186200,186300,186300,186200,65
20240708,113400,4456704800,186200,186200,186200,186200,13
20240708,113300,4454284200,186100,186200,186200,186100,45
20240708,113200,4445906500,186200,185900,186200,185800,58
20240708,113100,4435117100,185900,185800,186000,185800,9
20240708,113000,4433443800,185800,185800,185800,185700,116
20240708,112900,4411891300,185800,186400,186400,185800,91
20240708,112800,4394954000,186200,186300,186400,186200,4
20240708,112700,4394208800,186200,186400,186400,186200,9
20240708,112600,4392532200,186300,186500,186500,186300,50
20240708,112500,4383212200,186600,186600,187000,186500,120
20240708,112400,4360809500,186700,186600,186700,186500,14
20240708,112300,4358197500,186600,186300,186600,186300,2
20240708,112200,4357824600,186300,186000,186700,186000,94
20240708,112100,4340306700,186100,186000,186200,186000,84
20240708,112000,4324673000,186100,185700,186100,185700,24
20240708,111900,4320207000,186100,185400,186100,185400,53
20240708,111800,4310353900,185500,186000,186000,185500,58
20240708,111700,4299586800,186100,186300,186300,186100,43
20240708,111600,4291581300,186200,186200,186200,186200,3
20240708,111500,4291022700,186300,185700,186300,185700,67
20240708,111400,4278560400,185600,185400,185600,185400,62
20240708,111300,4267059000,185400,185600,185600,185400,20
20240708,111200,4263347200,185400,185300,185900,185300,11
20240708,111100,4261307900,185300,185400,185400,185300,133
20240708,111000,4236658800,186000,186000,186100,185300,107
20240708,110900,4216795100,186000,186000,186000,186000,9
20240708,110800,4215121100,186200,186000,186200,185500,64
20240708,110700,4203228000,186000,186300,186300,186000,24
20240708,110600,4198757400,186400,186400,186600,186400,280
20240708,110500,4146559600,186300,185600,186300,185600,153
20240708,110400,4118128200,185600,185600,185600,185600,9
20240708,110300,4116457800,185700,186000,186000,185700,14
20240708,110200,4113857700,186000,186000,186000,186000,0
20240708,110100,4113857700,186000,186000,186000,185600,9
20240708,110000,4112186500,186000,186000,186100,186000,75
20240708,105900,4098236400,186100,185600,186100,185600,106
20240708,105800,4078518800,185600,185500,186000,185500,72
20240708,105700,4065159600,185500,185500,185500,185500,1
20240708,105600,4064974100,185500,185400,185500,185400,62
20240708,105500,4053477600,185400,185200,185400,185200,24
20240708,105400,4049030300,185200,185300,185300,185200,4
20240708,105300,4048289200,185300,185300,185300,185200,30
20240708,105200,4042730500,185300,185200,185300,185200,24
20240708,105100,4038283500,185200,185000,185600,185000,56
20240708,105000,4027909100,185100,185400,185400,185100,23
20240708,104900,4023645200,185300,184500,185300,184500,234
20240708,104800,3980426800,184500,184700,184700,184400,178
20240708,104700,3947576600,184600,184800,184800,184600,179
20240708,104600,3914513300,184900,184900,184900,184800,54
20240708,104500,3904529000,184800,184900,184900,184800,46
20240708,104400,3896024000,184800,185000,185100,184800,166
20240708,104300,3865321300,185000,185100,185100,185000,10
20240708,104200,3863470600,185100,185000,185100,185000,44
20240708,104100,3855327200,185100,185100,185100,185000,41
20240708,104000,3847739100,185100,185200,185200,185100,115
20240708,103900,3826441300,185200,185400,185400,185200,35
20240708,103800,3819957100,185200,185200,185500,185200,21
20240708,103700,3816064600,185200,185400,185400,185200,67
20240708,103600,3803645700,185500,185400,185700,185400,13
20240708,103500,3801235100,185400,185500,185600,185400,61
20240708,103400,3789920000,185500,185600,185900,185500,46
20240708,103300,3781380400,185600,185600,185600,185600,4
20240708,103200,3780638000,185700,185600,186100,185600,8
20240708,103100,3779151500,185700,185700,186100,185700,18
20240708,103000,3775808100,186000,185900,186000,185700,80
20240708,102900,3760936200,185900,185900,186000,185900,91
20240708,102800,3744018800,186000,186000,186000,185900,36
20240708,102700,3737325400,185900,186000,186000,185900,43
20240708,102600,3729328600,186000,186000,186000,185900,9
20240708,102500,3727654800,186000,186000,186000,185900,101
20240708,102400,3708870500,185900,185900,186000,185900,112
20240708,102300,3688041900,185800,185500,185800,185500,86
20240708,102200,3672076200,185500,185200,185500,185200,91
20240708,102100,3655203500,185300,185200,185300,185200,31
20240708,102000,3649460100,185200,185100,185200,185100,61
20240708,101900,3638165600,185100,185000,185200,184600,62
20240708,101800,3626696300,185000,185400,185400,185000,182
20240708,101700,3592999100,185500,185600,185600,185400,209
20240708,101600,3554237300,185600,185600,185600,185500,34
20240708,101500,3547927200,185500,185500,185500,185400,217
20240708,101400,3507679000,185500,185600,185700,185500,84
20240708,101300,3492090300,185600,185700,185900,185600,494
20240708,101200,3400350900,185700,185700,185900,185700,73
20240708,101100,3386791600,185600,185600,185900,185600,124
20240708,101000,3363754000,185600,186200,186200,185600,351
20240708,100900,3298485400,186200,186800,186800,186100,14
20240708,100800,3295872800,186100,186900,186900,186100,15
20240708,100700,3293076500,186100,186400,186900,186100,112
20240708,100600,3272205000,186400,186400,186500,186400,33
20240708,100500,3266050800,186400,186900,186900,186400,17
20240708,100400,3262876500,186400,186300,186400,186200,93
20240708,100300,3245551000,186300,186900,186900,186300,510
20240708,100200,3150392500,186900,186900,187000,186900,31
20240708,100100,3144596000,186900,186800,187100,186800,26
20240708,100000,3139733900,186800,186800,186900,186800,27
20240708,095900,3134690200,186900,186800,188000,186800,268
20240708,095800,3084343800,186900,186800,186900,186600,60
20240708,095700,3073137600,186800,186800,186800,186700,90
20240708,095600,3056325800,186700,186700,186700,186700,68
20240708,095500,3043630200,186700,186700,186700,186700,4
20240708,095400,3042883400,186700,186800,187100,186700,75
20240708,095300,3028869700,187000,187000,187000,186800,82
20240708,095200,3013543400,186600,186900,186900,186600,32
20240708,095100,3007565700,186800,186800,186800,186600,150
20240708,095000,2979545900,186800,186900,187000,186600,290
20240708,094900,2925388000,187000,187100,187100,187000,106
20240708,094800,2905565400,187100,187000,187300,186900,167
20240708,094700,2874303700,187000,187000,187000,186900,41
20240708,094600,2866637300,187000,187000,187000,187000,7
20240708,094500,2865328300,187000,187600,187600,187000,47
20240708,094400,2856519800,187100,186500,189900,186400,564
20240708,094300,2750595600,186300,186400,186400,186300,133
20240708,094200,2725807100,186300,186900,187000,186300,74
20240708,094100,2712005000,186900,187800,187800,186900,485
20240708,094000,2621194400,187600,187900,187900,187500,35
20240708,093900,2614624600,188000,187900,188000,187800,41
20240708,093800,2606920300,187800,187600,187900,187600,88
20240708,093700,2590406700,187700,187800,187800,187400,21
20240708,093600,2586469100,187800,187700,187800,187700,38
20240708,093500,2579334800,187700,187400,187700,187400,74
20240708,093400,2565464000,187300,187200,187400,187200,31
20240708,093300,2559657500,187200,187900,188100,187200,143
20240708,093200,2532837000,188000,187800,188000,187800,28
20240708,093100,2527575600,187900,187500,187900,187500,137
20240708,093000,2501876200,187900,187400,188000,187400,87
20240708,092900,2485531000,188000,187600,188100,187300,101
20240708,092800,2466568700,187400,188200,188300,187400,816
20240708,092700,2313244100,188500,188600,188600,188300,98
20240708,092600,2294773900,188600,188500,189100,188500,58
20240708,092500,2283824300,189200,188600,190000,188300,385
20240708,092400,2211173200,188300,188400,188600,188300,86
20240708,092300,2194967200,188400,188300,188400,188300,104
20240708,092200,2175381800,188200,189000,189000,188200,240
20240708,092100,2130142000,189000,188600,189000,188600,50
20240708,092000,2120700200,188600,188900,189000,188600,122
20240708,091900,2097680400,188700,190100,190100,188700,627
20240708,091800,1978826900,190100,190000,190100,189900,36
20240708,091700,1971984800,189700,189800,189900,189600,32
20240708,091600,1965911300,189900,190300,190400,189900,326
20240708,091500,1903889600,190300,189900,190400,189800,640
20240708,091400,1782273100,189900,189800,189900,189800,104
20240708,091300,1762531000,189500,189600,189900,189500,165
20240708,091200,1731222100,189600,189900,189900,189600,46
20240708,091100,1722490900,189500,190300,190300,189500,380
20240708,091000,1650269300,190100,188900,190100,188900,854
20240708,090900,1488482400,188700,188200,188700,188200,107
20240708,090800,1468323500,188200,188200,188300,188000,498
20240708,090700,1374627300,188200,188800,189200,188200,695
20240708,090600,1243499900,189200,189200,189500,188900,1549
20240708,090500,950555900,189200,189500,189500,189000,672
20240708,090400,823375800,189600,189500,189800,189400,334
20240708,090300,760042100,189700,189600,189900,189600,781
20240708,090200,611858900,189600,189900,189900,189100,458
20240708,090100,525073000,189600,189500,190500,189400,1062
20240708,090000,323470900,189500,191000,191000,189000,1691