KissMeData/020150/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190800,15720658200,51700,51700,51700,51700,4546
20240705,190700,15720658200,51700,51700,51700,51700,0
20240705,190600,15720658200,51700,51700,51700,51700,0
20240705,190500,15720658200,51700,51700,51700,51700,0
20240705,190400,15720658200,51700,51700,51700,51700,0
20240705,190300,15720658200,51700,51700,51700,51700,0
20240705,190200,15720658200,51700,51700,51700,51700,0
20240705,190100,15720658200,51700,51700,51700,51700,0
20240705,190000,15720658200,51700,51700,51700,51700,0
20240705,185900,15720658200,51700,51700,51700,51700,0
20240705,185800,15720658200,51700,51700,51700,51700,0
20240705,185700,15720658200,51700,51700,51700,51700,0
20240705,185600,15720658200,51700,51700,51700,51700,0
20240705,185500,15720658200,51700,51700,51700,51700,0
20240705,185400,15720658200,51700,51700,51700,51700,0
20240705,185300,15720658200,51700,51700,51700,51700,0
20240705,185200,15720658200,51700,51700,51700,51700,0
20240705,185100,15720658200,51700,51700,51700,51700,0
20240705,185000,15720658200,51700,51700,51700,51700,0
20240705,184900,15720658200,51700,51700,51700,51700,0
20240705,184800,15720658200,51700,51700,51700,51700,0
20240705,184700,15720658200,51700,51700,51700,51700,0
20240705,184600,15720658200,51700,51700,51700,51700,0
20240705,184500,15720658200,51700,51700,51700,51700,0
20240705,184400,15720658200,51700,51700,51700,51700,0
20240705,184300,15720658200,51700,51700,51700,51700,0
20240705,184200,15720658200,51700,51700,51700,51700,0
20240705,184100,15720658200,51700,51700,51700,51700,0
20240705,184000,15720658200,51700,51700,51700,51700,0
20240705,183900,15720658200,51700,51700,51700,51700,0
20240705,183800,15720658200,51700,51700,51700,51700,4546
20240705,183700,15720658200,51700,51700,51700,51700,0
20240705,183600,15720658200,51700,51700,51700,51700,0
20240705,183500,15720658200,51700,51700,51700,51700,0
20240705,183400,15720658200,51700,51700,51700,51700,0
20240705,183300,15720658200,51700,51700,51700,51700,0
20240705,183200,15720658200,51700,51700,51700,51700,0
20240705,183100,15720658200,51700,51700,51700,51700,0
20240705,183000,15720658200,51700,51700,51700,51700,0
20240705,182900,15720658200,51700,51700,51700,51700,0
20240705,182800,15720658200,51700,51700,51700,51700,0
20240705,182700,15720658200,51700,51700,51700,51700,0
20240705,182600,15720658200,51700,51700,51700,51700,0
20240705,182500,15720658200,51700,51700,51700,51700,0
20240705,182400,15720658200,51700,51700,51700,51700,0
20240705,182300,15720658200,51700,51700,51700,51700,0
20240705,182200,15720658200,51700,51700,51700,51700,0
20240705,182100,15720658200,51700,51700,51700,51700,0
20240705,182000,15720658200,51700,51700,51700,51700,0
20240705,181900,15720658200,51700,51700,51700,51700,0
20240705,181800,15720658200,51700,51700,51700,51700,0
20240705,181700,15720658200,51700,51700,51700,51700,0
20240705,181600,15720658200,51700,51700,51700,51700,0
20240705,181500,15720658200,51700,51700,51700,51700,0
20240705,181400,15720658200,51700,51700,51700,51700,0
20240705,181300,15720658200,51700,51700,51700,51700,0
20240705,181200,15720658200,51700,51700,51700,51700,0
20240705,181100,15720658200,51700,51700,51700,51700,0
20240705,181000,15720658200,51700,51700,51700,51700,0
20240705,180900,15720658200,51700,51700,51700,51700,0
20240705,180800,15720658200,51700,51700,51700,51700,4546
20240705,180700,15720658200,51700,51700,51700,51700,0
20240705,180600,15720658200,51700,51700,51700,51700,0
20240705,180500,15720658200,51700,51700,51700,51700,0
20240705,180400,15720658200,51700,51700,51700,51700,0
20240705,180300,15720658200,51700,51700,51700,51700,0
20240705,180200,15720658200,51700,51700,51700,51700,0
20240705,180100,15720658200,51700,51700,51700,51700,0
20240705,180000,15720658200,51700,51700,51700,51700,0
20240705,175900,15720658200,51700,51700,51700,51700,0
20240705,175800,15720658200,51700,51700,51700,51700,0
20240705,175700,15720658200,51700,51700,51700,51700,0
20240705,175600,15720658200,51700,51700,51700,51700,0
20240705,175500,15720658200,51700,51700,51700,51700,0
20240705,175400,15720658200,51700,51700,51700,51700,0
20240705,175300,15720658200,51700,51700,51700,51700,0
20240705,175200,15720658200,51700,51700,51700,51700,0
20240705,175100,15720658200,51700,51700,51700,51700,0
20240705,175000,15720658200,51700,51700,51700,51700,0
20240705,174900,15720658200,51700,51700,51700,51700,0
20240705,174800,15720658200,51700,51700,51700,51700,0
20240705,174700,15720658200,51700,51700,51700,51700,0
20240705,174600,15720658200,51700,51700,51700,51700,0
20240705,174500,15720658200,51700,51700,51700,51700,0
20240705,174400,15720658200,51700,51700,51700,51700,0
20240705,174300,15720658200,51700,51700,51700,51700,0
20240705,174200,15720658200,51700,51700,51700,51700,0
20240705,174100,15720658200,51700,51700,51700,51700,0
20240705,174000,15720658200,51700,51700,51700,51700,0
20240705,173900,15720658200,51700,51700,51700,51700,0
20240705,173800,15720658200,51700,51700,51700,51700,4546
20240705,173700,15720658200,51700,51700,51700,51700,0
20240705,173600,15720658200,51700,51700,51700,51700,0
20240705,173500,15720658200,51700,51700,51700,51700,0
20240705,173400,15720658200,51700,51700,51700,51700,0
20240705,173300,15720658200,51700,51700,51700,51700,0
20240705,173200,15720658200,51700,51700,51700,51700,0
20240705,173100,15720658200,51700,51700,51700,51700,0
20240705,173000,15720658200,51700,51700,51700,51700,0
20240705,172900,15720658200,51700,51700,51700,51700,0
20240705,172800,15720658200,51700,51700,51700,51700,0
20240705,172700,15720658200,51700,51700,51700,51700,0
20240705,172600,15720658200,51700,51700,51700,51700,0
20240705,172500,15720658200,51700,51700,51700,51700,0
20240705,172400,15720658200,51700,51700,51700,51700,0
20240705,172300,15720658200,51700,51700,51700,51700,0
20240705,172200,15720658200,51700,51700,51700,51700,0
20240705,172100,15720658200,51700,51700,51700,51700,0
20240705,172000,15720658200,51700,51700,51700,51700,0
20240705,171900,15720658200,51700,51700,51700,51700,0
20240705,171800,15720658200,51700,51700,51700,51700,0
20240705,171700,15720658200,51700,51700,51700,51700,0
20240705,171600,15720658200,51700,51700,51700,51700,0
20240705,171500,15720658200,51700,51700,51700,51700,0
20240705,171400,15720658200,51700,51700,51700,51700,0
20240705,171300,15720658200,51700,51700,51700,51700,0
20240705,171200,15720658200,51700,51700,51700,51700,0
20240705,171100,15720658200,51700,51700,51700,51700,0
20240705,171000,15720658200,51700,51700,51700,51700,0
20240705,170900,15720658200,51700,51700,51700,51700,0
20240705,170800,15720658200,51700,51700,51700,51700,4546
20240705,170700,15720658200,51700,51700,51700,51700,0
20240705,170600,15720658200,51700,51700,51700,51700,0
20240705,170500,15720658200,51700,51700,51700,51700,0
20240705,170400,15720658200,51700,51700,51700,51700,0
20240705,170300,15720658200,51700,51700,51700,51700,0
20240705,170200,15720658200,51700,51700,51700,51700,0
20240705,170100,15720658200,51700,51700,51700,51700,0
20240705,170000,15720658200,51700,51700,51700,51700,0
20240705,165900,15720658200,51700,51700,51700,51700,0
20240705,165800,15720658200,51700,51700,51700,51700,0
20240705,165700,15720658200,51700,51700,51700,51700,0
20240705,165600,15720658200,51700,51700,51700,51700,0
20240705,165500,15720658200,51700,51700,51700,51700,0
20240705,165400,15720658200,51700,51700,51700,51700,0
20240705,165300,15720658200,51700,51700,51700,51700,0
20240705,165200,15720658200,51700,51700,51700,51700,0
20240705,165100,15720658200,51700,51700,51700,51700,0
20240705,165000,15720658200,51700,51700,51700,51700,0
20240705,164900,15720658200,51700,51700,51700,51700,0
20240705,164800,15720658200,51700,51700,51700,51700,0
20240705,164700,15720658200,51700,51700,51700,51700,0
20240705,164600,15720658200,51700,51700,51700,51700,0
20240705,164500,15720658200,51700,51700,51700,51700,0
20240705,164400,15720658200,51700,51700,51700,51700,0
20240705,164300,15720658200,51700,51700,51700,51700,0
20240705,164200,15720658200,51700,51700,51700,51700,0
20240705,164100,15720658200,51700,51700,51700,51700,0
20240705,164000,15720658200,51700,51700,51700,51700,0
20240705,163900,15720658200,51700,51700,51700,51700,0
20240705,163800,15720658200,51700,51700,51700,51700,4546
20240705,163700,15720658200,51700,51700,51700,51700,0
20240705,163600,15720658200,51700,51700,51700,51700,0
20240705,163500,15720658200,51700,51700,51700,51700,0
20240705,163400,15720658200,51700,51700,51700,51700,0
20240705,163300,15720658200,51700,51700,51700,51700,0
20240705,163200,15720658200,51700,51700,51700,51700,0
20240705,163100,15720658200,51700,51700,51700,51700,0
20240705,163000,15720658200,51700,51700,51700,51700,0
20240705,162900,15720658200,51700,51700,51700,51700,0
20240705,162800,15720658200,51700,51700,51700,51700,0
20240705,162700,15720658200,51700,51700,51700,51700,0
20240705,162600,15720658200,51700,51700,51700,51700,0
20240705,162500,15720658200,51700,51700,51700,51700,0
20240705,162400,15720658200,51700,51700,51700,51700,0
20240705,162300,15720658200,51700,51700,51700,51700,0
20240705,162200,15720658200,51700,51700,51700,51700,0
20240705,162100,15720658200,51700,51700,51700,51700,0
20240705,162000,15720658200,51700,51700,51700,51700,0
20240705,161900,15720658200,51700,51700,51700,51700,0
20240705,161800,15720658200,51700,51700,51700,51700,0
20240705,161700,15720658200,51700,51700,51700,51700,0
20240705,161600,15720658200,51700,51700,51700,51700,0
20240705,161500,15720658200,51700,51700,51700,51700,0
20240705,161400,15720658200,51700,51700,51700,51700,0
20240705,161300,15720658200,51700,51700,51700,51700,0
20240705,161200,15720658200,51700,51700,51700,51700,0
20240705,161100,15720658200,51700,51700,51700,51700,0
20240705,161000,15720658200,51700,51700,51700,51700,0
20240705,160900,15720658200,51700,51700,51700,51700,0
20240705,160800,15720658200,51700,51700,51700,51700,4546
20240705,160700,15720658200,51700,51700,51700,51700,0
20240705,160600,15720658200,51700,51700,51700,51700,0
20240705,160500,15720658200,51700,51700,51700,51700,0
20240705,160400,15720658200,51700,51700,51700,51700,0
20240705,160300,15720658200,51700,51700,51700,51700,0
20240705,160200,15720658200,51700,51700,51700,51700,0
20240705,160100,15720658200,51700,51700,51700,51700,0
20240705,160000,15720658200,51700,51700,51700,51700,0
20240705,155900,15720658200,51700,51700,51700,51700,0
20240705,155800,15720658200,51700,51700,51700,51700,0
20240705,155700,15720658200,51700,51700,51700,51700,0
20240705,155600,15720658200,51700,51700,51700,51700,0
20240705,155500,15720658200,51700,51700,51700,51700,0
20240705,155400,15720658200,51700,51700,51700,51700,0
20240705,155300,15720658200,51700,51700,51700,51700,0
20240705,155200,15720658200,51700,51700,51700,51700,0
20240705,155100,15720658200,51700,51700,51700,51700,0
20240705,155000,15720658200,51700,51700,51700,51700,0
20240705,154900,15720658200,51700,51700,51700,51700,0
20240705,154800,15720658200,51700,51700,51700,51700,0
20240705,154700,15720658200,51700,51700,51700,51700,0
20240705,154600,15720658200,51700,51700,51700,51700,0
20240705,154500,15720658200,51700,51700,51700,51700,0
20240705,154400,15720658200,51700,51700,51700,51700,0
20240705,154300,15720658200,51700,51700,51700,51700,0
20240705,154200,15720658200,51700,51700,51700,51700,0
20240705,154100,15720658200,51700,51700,51700,51700,0
20240705,154000,15720658200,51700,51700,51700,51700,0
20240705,153900,15720658200,51700,51700,51700,51700,0
20240705,153800,15720658200,51700,51700,51700,51700,4546
20240705,153700,15720658200,51700,51700,51700,51700,0
20240705,153600,15720658200,51700,51700,51700,51700,0
20240705,153500,15720658200,51700,51700,51700,51700,0
20240705,153400,15720658200,51700,51700,51700,51700,0
20240705,153300,15720658200,51700,51700,51700,51700,0
20240705,153200,15720658200,51700,51700,51700,51700,0
20240705,153100,15720658200,51700,51700,51700,51700,0
20240705,153000,15720658200,51700,51700,51700,51700,4546
20240705,152900,15485630000,51700,51700,51700,51700,0
20240705,152800,15485630000,51700,51700,51700,51700,0
20240705,152700,15485630000,51700,51700,51700,51700,0
20240705,152600,15485630000,51700,51700,51700,51700,0
20240705,152500,15485630000,51700,51700,51700,51700,0
20240705,152400,15485630000,51700,51700,51700,51700,0
20240705,152300,15485630000,51700,51700,51700,51700,0
20240705,152200,15485630000,51700,51700,51700,51700,0
20240705,152100,15485630000,51700,51700,51700,51700,0
20240705,152000,15485630000,51700,51700,51700,51700,0
20240705,151900,15485630000,51700,51700,51800,51600,582
20240705,151800,15455550900,51700,51700,51800,51700,1412
20240705,151700,15382548700,51700,51700,51800,51600,455
20240705,151600,15359020700,51700,51700,51800,51600,571
20240705,151500,15329510900,51700,51700,51800,51600,548
20240705,151400,15301178300,51700,51700,51700,51600,862
20240705,151300,15256625900,51600,51600,51700,51600,400
20240705,151200,15235967200,51600,51600,51700,51600,659
20240705,151100,15201952700,51600,51600,51700,51500,335
20240705,151000,15184668700,51500,51600,51700,51500,694
20240705,150900,15148851000,51600,51600,51700,51600,482
20240705,150800,15123963400,51700,51700,51700,51600,835
20240705,150700,15080825300,51700,51600,51700,51600,380
20240705,150600,15061201000,51600,51700,51700,51600,476
20240705,150500,15036597900,51800,51800,51800,51700,490
20240705,150400,15011250500,51700,51700,51800,51700,209
20240705,150300,15000434800,51800,51700,51800,51700,310
20240705,150200,14984395800,51800,51700,51800,51600,207
20240705,150100,14973687000,51700,51700,51800,51600,281
20240705,150000,14959159800,51700,51700,51800,51700,698
20240705,145900,14923062800,51800,51900,51900,51700,155
20240705,145800,14915026800,51900,51800,51900,51700,506
20240705,145700,14888815700,51800,51900,51900,51800,346
20240705,145600,14870876700,51800,51900,51900,51800,253
20240705,145500,14857757300,51800,51800,51900,51800,136
20240705,145400,14850703700,51800,52000,52100,51800,1870
20240705,145300,14753572100,51900,52000,52000,51900,215
20240705,145200,14742400000,51900,51900,52000,51900,1276
20240705,145100,14676165600,51900,52000,52000,51900,366
20240705,145000,14657149900,52000,51900,52000,51700,447
20240705,144900,14633997200,51800,51800,52000,51800,313
20240705,144800,14617742200,51800,51800,51900,51800,293
20240705,144700,14602550400,51800,52000,52000,51800,2155
20240705,144600,14490548500,52000,52000,52000,51900,723
20240705,144500,14452985400,51900,52000,52000,51900,398
20240705,144400,14432316600,51900,51800,51900,51700,2776
20240705,144300,14288408400,51700,51800,51800,51700,291
20240705,144200,14273355000,51700,51800,51900,51700,222
20240705,144100,14261851100,51900,51800,51900,51800,724
20240705,144000,14224342600,51700,51700,51800,51700,169
20240705,143900,14215592900,51700,51800,51800,51700,680
20240705,143800,14180392400,51800,51800,51800,51700,649
20240705,143700,14146777300,51800,51700,51800,51700,222
20240705,143600,14135289600,51700,51800,51800,51700,971
20240705,143500,14084992800,51800,51800,51800,51700,183
20240705,143400,14075516000,51700,51800,51800,51700,333
20240705,143300,14058288000,51800,51700,51800,51600,527
20240705,143200,14031037300,51700,51700,51700,51600,459
20240705,143100,14007333000,51700,51600,51700,51500,1165
20240705,143000,13947184000,51600,51500,51600,51500,481
20240705,142900,13922398800,51500,51500,51600,51400,447
20240705,142800,13899378000,51400,51500,51600,51400,313
20240705,142700,13883257700,51500,51600,51600,51400,397
20240705,142600,13862818200,51600,51500,51600,51500,189
20240705,142500,13853070900,51500,51600,51600,51500,89
20240705,142400,13848478700,51600,51400,51600,51400,316
20240705,142300,13832212300,51500,51400,51500,51400,381
20240705,142200,13812595900,51500,51500,51500,51400,214
20240705,142100,13801577100,51600,51600,51600,51500,1359
20240705,142000,13731569300,51600,51600,51700,51500,198
20240705,141900,13721352200,51600,51600,51700,51600,537
20240705,141800,13693604200,51600,51700,51700,51600,284
20240705,141700,13678935100,51700,51700,51700,51700,95
20240705,141600,13674023600,51600,51600,51700,51600,1080
20240705,141500,13618259900,51600,51600,51700,51500,629
20240705,141400,13585797500,51600,51600,51700,51500,468
20240705,141300,13561644600,51700,51500,51700,51500,2232
20240705,141200,13446549200,51500,51500,51500,51400,244
20240705,141100,13433992200,51400,51400,51500,51400,247
20240705,141000,13421286400,51400,51400,51500,51300,379
20240705,140900,13401800200,51300,51400,51500,51300,774
20240705,140800,13362004100,51500,51500,51500,51500,89
20240705,140700,13357420600,51500,51500,51500,51400,288
20240705,140600,13342602800,51500,51400,51500,51300,679
20240705,140500,13307703700,51400,51400,51500,51400,239
20240705,140400,13295410700,51500,51500,51500,51400,371
20240705,140300,13276327200,51500,51400,51500,51400,784
20240705,140200,13236018300,51400,51400,51500,51400,511
20240705,140100,13209749800,51400,51400,51400,51300,497
20240705,140000,13184205500,51400,51300,51400,51300,109
20240705,135900,13178606800,51300,51300,51400,51300,108
20240705,135800,13173063500,51300,51400,51400,51300,170
20240705,135700,13164330700,51400,51400,51500,51300,88
20240705,135600,13159807700,51300,51500,51500,51300,420
20240705,135500,13138217100,51400,51400,51500,51400,253
20240705,135400,13125207700,51400,51400,51500,51400,60
20240705,135300,13122120400,51500,51400,51500,51400,1119
20240705,135200,13064569700,51300,51400,51400,51300,367
20240705,135100,13045724300,51400,51400,51400,51300,132
20240705,135000,13038945200,51300,51300,51400,51300,99
20240705,134900,13033863400,51300,51300,51400,51200,258
20240705,134800,13020627900,51300,51200,51300,51200,539
20240705,134700,12992982700,51200,51200,51300,51200,87
20240705,134600,12988524900,51200,51300,51300,51200,217
20240705,134500,12977410200,51300,51300,51300,51200,838
20240705,134400,12934423000,51300,51300,51400,51300,171
20240705,134300,12925647500,51300,51300,51400,51300,288
20240705,134200,12910869800,51300,51300,51400,51300,266
20240705,134100,12897218900,51300,51400,51400,51300,136
20240705,134000,12890240700,51400,51400,51400,51300,194
20240705,133900,12880285800,51300,51400,51400,51300,17
20240705,133800,12879413100,51300,51300,51400,51300,194
20240705,133700,12869460300,51300,51300,51400,51300,484
20240705,133600,12844630800,51300,51400,51400,51300,284
20240705,133500,12830061200,51300,51300,51400,51300,264
20240705,133400,12816495000,51300,51300,51400,51300,309
20240705,133300,12800631900,51300,51400,51400,51300,140
20240705,133200,12793447400,51300,51400,51500,51300,1286
20240705,133100,12727364900,51500,51400,51500,51400,46
20240705,133000,12724999100,51400,51500,51500,51400,85
20240705,132900,12720629900,51400,51400,51500,51400,274
20240705,132800,12706545800,51500,51400,51500,51400,218
20240705,132700,12695337000,51500,51400,51500,51400,126
20240705,132600,12688859800,51400,51300,51400,51300,339
20240705,132500,12671450500,51400,51300,51400,51300,203
20240705,132400,12661024200,51300,51400,51400,51300,173
20240705,132300,12652137300,51400,51500,51500,51300,693
20240705,132200,12616518600,51400,51500,51500,51400,627
20240705,132100,12584287200,51400,51300,51400,51300,1210
20240705,132000,12522095600,51300,51300,51300,51300,186
20240705,131900,12512553800,51300,51300,51400,51200,283
20240705,131800,12498024700,51300,51300,51300,51200,1116
20240705,131700,12440780900,51300,51200,51300,51200,579
20240705,131600,12411133100,51200,51300,51300,51200,63
20240705,131500,12407906200,51200,51300,51300,51200,27
20240705,131400,12406522900,51200,51200,51300,51200,425
20240705,131300,12384736000,51200,51200,51300,51200,138
20240705,131200,12377665200,51200,51200,51300,51200,343
20240705,131100,12360094400,51300,51300,51300,51200,304
20240705,131000,12344524700,51300,51300,51300,51200,435
20240705,130900,12322248700,51200,51200,51300,51200,54
20240705,130800,12319481400,51300,51200,51300,51200,199
20240705,130700,12309287800,51200,51300,51300,51200,88
20240705,130600,12304777600,51300,51300,51300,51200,196
20240705,130500,12294732900,51300,51300,51300,51200,344
20240705,130400,12277101100,51300,51200,51300,51200,175
20240705,130300,12268134300,51200,51300,51300,51200,398
20240705,130200,12247721200,51300,51400,51400,51300,266
20240705,130100,12234073900,51400,51300,51400,51300,91
20240705,130000,12229404500,51400,51100,51400,51100,1608
20240705,125900,12146938400,51100,51300,51300,51100,239
20240705,125800,12134716500,51300,51300,51300,51200,148
20240705,125700,12127136900,51300,51200,51300,51200,95
20240705,125600,12122271200,51200,51300,51300,51100,389
20240705,125500,12102341200,51300,51200,51300,51200,132
20240705,125400,12095582200,51200,51200,51300,51200,122
20240705,125300,12089335500,51200,51200,51300,51200,352
20240705,125200,12071313000,51200,51100,51200,51100,258
20240705,125100,12058122200,51100,51100,51200,51100,282
20240705,125000,12043706500,51100,51100,51200,51100,203
20240705,124900,12033315700,51100,51100,51200,51000,74
20240705,124800,12029535000,51100,51000,51100,51000,286
20240705,124700,12014948500,51000,51200,51200,51000,915
20240705,124600,11968206900,51200,51100,51200,51100,501
20240705,124500,11942558500,51100,51000,51100,51000,154
20240705,124400,11934696200,51000,51100,51100,51000,207
20240705,124300,11924138200,51100,51000,51100,51000,94
20240705,124200,11919342500,51100,51000,51100,51000,300
20240705,124100,11904034000,51000,51100,51100,51000,407
20240705,124000,11883263900,51100,51100,51100,51000,709
20240705,123900,11847036900,51100,51000,51200,51000,377
20240705,123800,11827773800,51000,51200,51200,51000,620
20240705,123700,11796107300,51200,51200,51200,51100,36
20240705,123600,11794264800,51100,51100,51200,51100,223
20240705,123500,11782867500,51100,51100,51200,51100,137
20240705,123400,11775866100,51200,51200,51300,51100,490
20240705,123300,11750792600,51100,51100,51200,51100,85
20240705,123200,11746444100,51100,51000,51100,51000,499
20240705,123100,11720945300,51000,51100,51100,50900,644
20240705,123000,11688098200,50900,51000,51100,50900,581
20240705,122900,11658466100,51000,51000,51100,51000,613
20240705,122800,11627187800,51100,51000,51100,51000,147
20240705,122700,11619680900,51000,51000,51100,51000,159
20240705,122600,11611571500,51000,51100,51100,51000,981
20240705,122500,11561537600,51100,51000,51100,51000,127
20240705,122400,11555049500,51000,51100,51100,51000,227
20240705,122300,11543464300,51100,51100,51100,51000,73
20240705,122200,11539737900,51100,51000,51100,51000,54
20240705,122100,11536982600,51000,51000,51100,51000,167
20240705,122000,11528463600,51000,51100,51100,51000,103
20240705,121900,11523204000,51100,51000,51100,51000,173
20240705,121800,11514371500,51000,51000,51100,51000,198
20240705,121700,11504272900,51100,51000,51200,51000,82
20240705,121600,11500084100,51100,51000,51200,51000,93
20240705,121500,11495335700,51000,51000,51100,51000,826
20240705,121400,11453201900,51000,51100,51100,51000,329
20240705,121300,11436421100,51100,51100,51100,51000,161
20240705,121200,11428198400,51000,51100,51100,51000,384
20240705,121100,11408613100,51100,51000,51100,51000,61
20240705,121000,11405499700,51100,51200,51200,51000,249
20240705,120900,11392774000,51200,51100,51200,51000,368
20240705,120800,11373967800,51100,51200,51200,51100,1178
20240705,120700,11313767900,51200,51200,51300,51100,276
20240705,120600,11299632600,51300,51000,51300,51000,1212
20240705,120500,11237629700,51000,51100,51100,51000,519
20240705,120400,11211153600,51000,51100,51100,51000,314
20240705,120300,11195110100,51200,51100,51200,51100,335
20240705,120200,11177972600,51100,51300,51300,51100,397
20240705,120100,11157683600,51100,51300,51300,51100,553
20240705,120000,11129369900,51300,51100,51400,51100,3961
20240705,115900,10926201200,51200,51000,51200,50900,1257
20240705,115800,10862036000,51000,50900,51000,50800,366
20240705,115700,10843393100,50900,50800,50900,50800,334
20240705,115600,10826421600,50800,50900,51000,50800,1669
20240705,115500,10741595000,50900,50800,50900,50800,474
20240705,115400,10717491000,50900,50900,50900,50800,361
20240705,115300,10699135700,50900,50800,51000,50700,1600
20240705,115200,10617808600,50800,50700,50800,50700,334
20240705,115100,10600871100,50800,50700,50800,50700,573
20240705,115000,10571816200,50700,50700,50800,50700,528
20240705,114900,10545043100,50700,50800,50800,50700,1620
20240705,114800,10462795800,50800,50700,50900,50700,2216
20240705,114700,10350296400,50700,50700,50800,50600,5234
20240705,114600,10085266500,50800,50700,50800,50700,1204
20240705,114500,10024197000,50700,50800,50900,50700,679
20240705,114400,9989709300,50800,50900,51000,50800,3065
20240705,114300,9833884300,51000,50900,51000,50900,471
20240705,114200,9809909300,50900,50900,51000,50900,710
20240705,114100,9773769100,50900,51000,51000,50900,274
20240705,114000,9759819800,51000,51000,51000,50900,734
20240705,113900,9722447000,50900,50900,51000,50900,457
20240705,113800,9699182900,51000,50900,51000,50800,881
20240705,113700,9654365400,50900,50900,51000,50900,767
20240705,113600,9615299700,50900,50900,51000,50900,1251
20240705,113500,9551528800,50900,50900,51000,50800,628
20240705,113400,9519562200,50900,50700,50900,50700,3182
20240705,113300,9357948000,50700,50700,50800,50600,1570
20240705,113200,9278329800,50800,50800,50800,50600,3010
20240705,113100,9125704800,50700,50800,50900,50700,3831
20240705,113000,8931098900,50900,50900,50900,50800,4353
20240705,112900,8709919500,50900,50900,51000,50900,1330
20240705,112800,8642208900,50900,51100,51100,50900,8675
20240705,112700,8199923300,51100,51100,51100,51000,2040
20240705,112600,8095760500,51100,51100,51200,51100,1132
20240705,112500,8037906300,51100,51000,51200,51000,731
20240705,112400,8000562300,51100,51100,51200,51000,3230
20240705,112300,7835592900,51200,51100,51200,51100,3080
20240705,112200,7678160500,51200,51200,51200,51100,837
20240705,112100,7635374800,51200,51300,51300,51200,3820
20240705,112000,7439781600,51300,51300,51400,51200,1460
20240705,111900,7364924100,51300,51400,51400,51300,2868
20240705,111800,7217787500,51300,51400,51400,51300,2168
20240705,111700,7106543000,51300,51300,51400,51300,1797
20240705,111600,7014262400,51400,51400,51500,51300,1425
20240705,111500,6941038100,51400,51400,51500,51400,2598
20240705,111400,6807500800,51400,51400,51500,51400,2147
20240705,111300,6697120900,51500,51500,51500,51400,808
20240705,111200,6655564800,51500,51500,51500,51400,625
20240705,111100,6623409900,51500,51500,51600,51400,9826
20240705,111000,6117400900,51600,51500,51600,51500,1342
20240705,110900,6048285900,51500,51600,51600,51500,511
20240705,110800,6021939100,51600,51500,51600,51500,457
20240705,110700,5998376600,51500,51600,51700,51500,1590
20240705,110600,5916372300,51600,51700,51700,51600,1080
20240705,110500,5860627800,51600,51700,51700,51600,3546
20240705,110400,5677652200,51700,51700,51800,51600,444
20240705,110300,5654698300,51700,51700,51700,51600,521
20240705,110200,5627782700,51700,51600,51700,51600,393
20240705,110100,5607502400,51600,51700,51700,51600,590
20240705,110000,5577027600,51700,51700,51700,51600,372
20240705,105900,5557813300,51600,51600,51700,51600,1088
20240705,105800,5501588100,51600,51600,51700,51600,547
20240705,105700,5473362600,51600,51600,51700,51600,473
20240705,105600,5448942800,51700,51600,51700,51600,518
20240705,105500,5422203100,51700,51600,51700,51600,473
20240705,105400,5397795600,51600,51600,51700,51600,411
20240705,105300,5376581500,51700,51600,51700,51600,372
20240705,105200,5357384000,51600,51700,51700,51600,621
20240705,105100,5325337300,51600,51700,51700,51600,385
20240705,105000,5305454700,51700,51600,51800,51600,751
20240705,104900,5266641000,51700,51600,51700,51600,780
20240705,104800,5226380600,51600,51700,51700,51600,801
20240705,104700,5184978600,51700,51800,51800,51700,516
20240705,104600,5158288700,51800,51700,51800,51700,42
20240705,104500,5156114900,51700,51700,51800,51700,1155
20240705,104400,5096401200,51800,51700,51800,51700,881
20240705,104300,5050841400,51700,51700,51700,51600,1216
20240705,104200,4987975500,51700,51600,51700,51600,576
20240705,104100,4958200300,51600,51700,51800,51600,2289
20240705,104000,4839900800,51700,51700,51800,51700,148
20240705,103900,4832247700,51700,51700,51800,51700,257
20240705,103800,4818942600,51700,51700,51800,51700,62
20240705,103700,4815736900,51800,51800,51800,51700,697
20240705,103600,4779647100,51800,51700,51800,51700,187
20240705,103500,4769977200,51700,51700,51800,51700,164
20240705,103400,4761497100,51700,51700,51800,51700,290
20240705,103300,4746503700,51700,51800,51900,51600,6041
20240705,103200,4434035000,51800,51800,51900,51800,466
20240705,103100,4409893900,51800,51800,51900,51800,645
20240705,103000,4376478400,51800,51900,51900,51800,1090
20240705,102900,4320010800,51900,51800,51900,51800,223
20240705,102800,4308455700,51800,51900,51900,51800,1242
20240705,102700,4244116600,51900,51900,51900,51800,1446
20240705,102600,4169108400,52000,51900,52000,51900,45
20240705,102500,4166772200,51900,52000,52000,51900,213
20240705,102400,4155715700,52000,52000,52000,51900,52
20240705,102300,4153012000,52000,52100,52100,52000,268
20240705,102200,4139075500,52100,52200,52200,52000,600
20240705,102100,4107816600,52200,52100,52200,52100,417
20240705,102000,4086088900,52100,52000,52300,52000,904
20240705,101900,4038984000,52100,52000,52100,51900,1932
20240705,101800,3938485400,51900,51900,52000,51900,322
20240705,101700,3921769700,51900,51900,52000,51900,454
20240705,101600,3898206000,52000,51900,52000,51900,202
20240705,101500,3887721300,51900,51900,51900,51800,222
20240705,101400,3876208000,51900,52000,52000,51900,416
20240705,101300,3854617500,51900,51900,52000,51900,231
20240705,101200,3842620200,51900,51900,51900,51800,148
20240705,101100,3834940200,51900,52000,52000,51900,358
20240705,101000,3816356300,52000,51900,52000,51900,641
20240705,100900,3783075800,51900,51900,51900,51800,511
20240705,100800,3756561700,51900,51900,51900,51800,565
20240705,100700,3727238300,51900,52000,52100,51900,837
20240705,100600,3683759200,52000,52000,52000,52000,207
20240705,100500,3672995200,52000,52100,52100,52000,248
20240705,100400,3660084600,52100,52100,52200,52100,58
20240705,100300,3657062000,52100,52000,52200,51900,2844
20240705,100200,3509291700,52100,52000,52100,52000,91
20240705,100100,3504559400,52000,52100,52100,52000,101
20240705,100000,3499302300,51900,52000,52100,51900,341
20240705,095900,3481580800,52000,52000,52100,52000,1571
20240705,095800,3399835200,52100,52200,52300,52100,618
20240705,095700,3367589000,52200,52200,52200,52200,374
20240705,095600,3348066200,52400,52300,52400,52300,378
20240705,095500,3328292100,52300,52300,52400,52300,205
20240705,095400,3317559400,52300,52200,52300,52100,379
20240705,095300,3297777900,52200,52300,52300,52100,859
20240705,095200,3253006400,52400,52400,52400,52200,242
20240705,095100,3240336400,52400,52400,52400,52400,266
20240705,095000,3226398000,52400,52100,52400,52100,508
20240705,094900,3199837900,52100,52200,52200,52100,289
20240705,094800,3184766700,52200,52200,52300,52200,257
20240705,094700,3171351200,52200,52000,52200,51900,2253
20240705,094600,3054097600,52000,52100,52200,52000,1169
20240705,094500,2993242600,52100,52300,52300,52000,2166
20240705,094400,2880354800,52300,52200,52300,52200,1222
20240705,094300,2816518300,52300,52400,52400,52300,404
20240705,094200,2795385800,52400,52600,52600,52400,923
20240705,094100,2746968100,52500,52700,52700,52500,334
20240705,094000,2729374200,52700,52600,52700,52500,978
20240705,093900,2677904000,52600,52700,52700,52500,416
20240705,093800,2656039000,52600,52700,52800,52600,1052
20240705,093700,2600594100,52800,52700,52800,52700,485
20240705,093600,2574998200,52800,52600,52800,52600,1370
20240705,093500,2502779900,52600,52600,52700,52600,281
20240705,093400,2487995100,52600,52600,52600,52500,621
20240705,093300,2455337500,52600,52400,52600,52400,1133
20240705,093200,2395906600,52300,52300,52400,52200,1165
20240705,093100,2334976700,52400,52300,52400,52300,913
20240705,093000,2287159800,52400,52400,52400,52300,422
20240705,092900,2265056000,52400,52300,52400,52300,85
20240705,092800,2260609200,52300,52200,52300,52200,639
20240705,092700,2227206100,52200,52300,52300,52200,750
20240705,092600,2188015500,52400,52400,52400,52300,351
20240705,092500,2169635000,52300,52300,52400,52300,1267
20240705,092400,2103351900,52200,52200,52300,52100,403
20240705,092300,2082329600,52200,52000,52300,52000,2351
20240705,092200,1959827500,51900,51900,51900,51800,705
20240705,092100,1923243700,51900,51800,51900,51700,1114
20240705,092000,1865512700,51800,51700,51800,51600,4009
20240705,091900,1658386300,51800,51800,51800,51700,1006
20240705,091800,1606294800,51800,51900,51900,51800,531
20240705,091700,1578775100,51800,51800,52000,51800,2265
20240705,091600,1461241700,51800,51800,51900,51800,290
20240705,091500,1446214300,51800,51800,51900,51700,844
20240705,091400,1402486900,51800,51800,51900,51700,1321
20240705,091300,1334080000,51800,51800,51900,51700,787
20240705,091200,1293358900,51700,51900,51900,51700,2095
20240705,091100,1184796500,51800,52000,52000,51800,1068
20240705,091000,1129359800,51900,52200,52200,51900,1279
20240705,090900,1062916700,52100,52000,52100,52000,543
20240705,090800,1034664900,52000,52100,52300,52000,1461
20240705,090700,958537800,52100,52000,52100,51900,398
20240705,090600,937838400,52000,51900,52100,51700,3268
20240705,090500,768459600,51900,52000,52000,51800,3603
20240705,090400,581491600,52100,52100,52100,52000,314
20240705,090300,565141000,52100,52100,52200,52000,1166
20240705,090200,504402000,52100,52500,52500,52100,3846
20240705,090100,303269000,52500,52500,52700,52400,2856
20240705,090000,153341000,52400,52400,52700,52400,2732