KissMeData/033100/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191800,147940845700,85100,85100,85100,85100,11557
20240702,191700,147940845700,85100,85100,85100,85100,0
20240702,191600,147940845700,85100,85100,85100,85100,0
20240702,191500,147940845700,85100,85100,85100,85100,0
20240702,191400,147940845700,85100,85100,85100,85100,0
20240702,191300,147940845700,85100,85100,85100,85100,0
20240702,191200,147940845700,85100,85100,85100,85100,0
20240702,191100,147940845700,85100,85100,85100,85100,0
20240702,191000,147940845700,85100,85100,85100,85100,0
20240702,190900,147940845700,85100,85100,85100,85100,0
20240702,190800,147940845700,85100,85100,85100,85100,0
20240702,190700,147940845700,85100,85100,85100,85100,0
20240702,190600,147940845700,85100,85100,85100,85100,0
20240702,190500,147940845700,85100,85100,85100,85100,0
20240702,190400,147940845700,85100,85100,85100,85100,0
20240702,190300,147940845700,85100,85100,85100,85100,0
20240702,190200,147940845700,85100,85100,85100,85100,0
20240702,190100,147940845700,85100,85100,85100,85100,0
20240702,190000,147940845700,85100,85100,85100,85100,0
20240702,185900,147940845700,85100,85100,85100,85100,0
20240702,185800,147940845700,85100,85100,85100,85100,0
20240702,185700,147940845700,85100,85100,85100,85100,0
20240702,185600,147940845700,85100,85100,85100,85100,0
20240702,185500,147940845700,85100,85100,85100,85100,0
20240702,185400,147940845700,85100,85100,85100,85100,0
20240702,185300,147940845700,85100,85100,85100,85100,0
20240702,185200,147940845700,85100,85100,85100,85100,0
20240702,185100,147940845700,85100,85100,85100,85100,0
20240702,185000,147940845700,85100,85100,85100,85100,0
20240702,184900,147940845700,85100,85100,85100,85100,0
20240702,184800,147940845700,85100,85100,85100,85100,11557
20240702,184700,147940845700,85100,85100,85100,85100,0
20240702,184600,147940845700,85100,85100,85100,85100,0
20240702,184500,147940845700,85100,85100,85100,85100,0
20240702,184400,147940845700,85100,85100,85100,85100,0
20240702,184300,147940845700,85100,85100,85100,85100,0
20240702,184200,147940845700,85100,85100,85100,85100,0
20240702,184100,147940845700,85100,85100,85100,85100,0
20240702,184000,147940845700,85100,85100,85100,85100,0
20240702,183900,147940845700,85100,85100,85100,85100,0
20240702,183800,147940845700,85100,85100,85100,85100,0
20240702,183700,147940845700,85100,85100,85100,85100,0
20240702,183600,147940845700,85100,85100,85100,85100,0
20240702,183500,147940845700,85100,85100,85100,85100,0
20240702,183400,147940845700,85100,85100,85100,85100,0
20240702,183300,147940845700,85100,85100,85100,85100,0
20240702,183200,147940845700,85100,85100,85100,85100,0
20240702,183100,147940845700,85100,85100,85100,85100,0
20240702,183000,147940845700,85100,85100,85100,85100,0
20240702,182900,147940845700,85100,85100,85100,85100,0
20240702,182800,147940845700,85100,85100,85100,85100,0
20240702,182700,147940845700,85100,85100,85100,85100,0
20240702,182600,147940845700,85100,85100,85100,85100,0
20240702,182500,147940845700,85100,85100,85100,85100,0
20240702,182400,147940845700,85100,85100,85100,85100,0
20240702,182300,147940845700,85100,85100,85100,85100,0
20240702,182200,147940845700,85100,85100,85100,85100,0
20240702,182100,147940845700,85100,85100,85100,85100,0
20240702,182000,147940845700,85100,85100,85100,85100,0
20240702,181900,147940845700,85100,85100,85100,85100,0
20240702,181800,147940845700,85100,85100,85100,85100,11557
20240702,181700,147940845700,85100,85100,85100,85100,0
20240702,181600,147940845700,85100,85100,85100,85100,0
20240702,181500,147940845700,85100,85100,85100,85100,0
20240702,181400,147940845700,85100,85100,85100,85100,0
20240702,181300,147940845700,85100,85100,85100,85100,0
20240702,181200,147940845700,85100,85100,85100,85100,0
20240702,181100,147940845700,85100,85100,85100,85100,0
20240702,181000,147940845700,85100,85100,85100,85100,0
20240702,180900,147940845700,85100,85100,85100,85100,0
20240702,180800,147940845700,85100,85100,85100,85100,0
20240702,180700,147940845700,85100,85100,85100,85100,0
20240702,180600,147940845700,85100,85100,85100,85100,0
20240702,180500,147940845700,85100,85100,85100,85100,0
20240702,180400,147940845700,85100,85100,85100,85100,0
20240702,180300,147940845700,85100,85100,85100,85100,0
20240702,180200,147940845700,85100,85100,85100,85100,0
20240702,180100,147940845700,85100,85100,85100,85100,0
20240702,180000,147940845700,85100,85100,85100,85100,0
20240702,175900,147940845700,85100,85100,85100,85100,0
20240702,175800,147940845700,85100,85100,85100,85100,0
20240702,175700,147940845700,85100,85100,85100,85100,0
20240702,175600,147940845700,85100,85100,85100,85100,0
20240702,175500,147940845700,85100,85100,85100,85100,0
20240702,175400,147940845700,85100,85100,85100,85100,0
20240702,175300,147940845700,85100,85100,85100,85100,0
20240702,175200,147940845700,85100,85100,85100,85100,0
20240702,175100,147940845700,85100,85100,85100,85100,0
20240702,175000,147940845700,85100,85100,85100,85100,0
20240702,174900,147940845700,85100,85100,85100,85100,0
20240702,174800,147940845700,85100,85100,85100,85100,11557
20240702,174700,147940845700,85100,85100,85100,85100,0
20240702,174600,147940845700,85100,85100,85100,85100,0
20240702,174500,147940845700,85100,85100,85100,85100,0
20240702,174400,147940845700,85100,85100,85100,85100,0
20240702,174300,147940845700,85100,85100,85100,85100,0
20240702,174200,147940845700,85100,85100,85100,85100,0
20240702,174100,147940845700,85100,85100,85100,85100,0
20240702,174000,147940845700,85100,85100,85100,85100,0
20240702,173900,147940845700,85100,85100,85100,85100,0
20240702,173800,147940845700,85100,85100,85100,85100,0
20240702,173700,147940845700,85100,85100,85100,85100,0
20240702,173600,147940845700,85100,85100,85100,85100,0
20240702,173500,147940845700,85100,85100,85100,85100,0
20240702,173400,147940845700,85100,85100,85100,85100,0
20240702,173300,147940845700,85100,85100,85100,85100,0
20240702,173200,147940845700,85100,85100,85100,85100,0
20240702,173100,147940845700,85100,85100,85100,85100,0
20240702,173000,147940845700,85100,85100,85100,85100,0
20240702,172900,147940845700,85100,85100,85100,85100,0
20240702,172800,147940845700,85100,85100,85100,85100,0
20240702,172700,147940845700,85100,85100,85100,85100,0
20240702,172600,147940845700,85100,85100,85100,85100,0
20240702,172500,147940845700,85100,85100,85100,85100,0
20240702,172400,147940845700,85100,85100,85100,85100,0
20240702,172300,147940845700,85100,85100,85100,85100,0
20240702,172200,147940845700,85100,85100,85100,85100,0
20240702,172100,147940845700,85100,85100,85100,85100,0
20240702,172000,147940845700,85100,85100,85100,85100,0
20240702,171900,147940845700,85100,85100,85100,85100,0
20240702,171800,147940845700,85100,85100,85100,85100,11557
20240702,171700,147940845700,85100,85100,85100,85100,0
20240702,171600,147940845700,85100,85100,85100,85100,0
20240702,171500,147940845700,85100,85100,85100,85100,0
20240702,171400,147940845700,85100,85100,85100,85100,0
20240702,171300,147940845700,85100,85100,85100,85100,0
20240702,171200,147940845700,85100,85100,85100,85100,0
20240702,171100,147940845700,85100,85100,85100,85100,0
20240702,171000,147940845700,85100,85100,85100,85100,0
20240702,170900,147940845700,85100,85100,85100,85100,0
20240702,170800,147940845700,85100,85100,85100,85100,0
20240702,170700,147940845700,85100,85100,85100,85100,0
20240702,170600,147940845700,85100,85100,85100,85100,0
20240702,170500,147940845700,85100,85100,85100,85100,0
20240702,170400,147940845700,85100,85100,85100,85100,0
20240702,170300,147940845700,85100,85100,85100,85100,0
20240702,170200,147940845700,85100,85100,85100,85100,0
20240702,170100,147940845700,85100,85100,85100,85100,0
20240702,170000,147940845700,85100,85100,85100,85100,0
20240702,165900,147940845700,85100,85100,85100,85100,0
20240702,165800,147940845700,85100,85100,85100,85100,0
20240702,165700,147940845700,85100,85100,85100,85100,0
20240702,165600,147940845700,85100,85100,85100,85100,0
20240702,165500,147940845700,85100,85100,85100,85100,0
20240702,165400,147940845700,85100,85100,85100,85100,0
20240702,165300,147940845700,85100,85100,85100,85100,0
20240702,165200,147940845700,85100,85100,85100,85100,0
20240702,165100,147940845700,85100,85100,85100,85100,0
20240702,165000,147940845700,85100,85100,85100,85100,0
20240702,164900,147940845700,85100,85100,85100,85100,0
20240702,164800,147940845700,85100,85100,85100,85100,11557
20240702,164700,147940845700,85100,85100,85100,85100,0
20240702,164600,147940845700,85100,85100,85100,85100,0
20240702,164500,147940845700,85100,85100,85100,85100,0
20240702,164400,147940845700,85100,85100,85100,85100,0
20240702,164300,147940845700,85100,85100,85100,85100,0
20240702,164200,147940845700,85100,85100,85100,85100,0
20240702,164100,147940845700,85100,85100,85100,85100,0
20240702,164000,147940845700,85100,85100,85100,85100,0
20240702,163900,147940845700,85100,85100,85100,85100,0
20240702,163800,147940845700,85100,85100,85100,85100,0
20240702,163700,147940845700,85100,85100,85100,85100,0
20240702,163600,147940845700,85100,85100,85100,85100,0
20240702,163500,147940845700,85100,85100,85100,85100,0
20240702,163400,147940845700,85100,85100,85100,85100,0
20240702,163300,147940845700,85100,85100,85100,85100,0
20240702,163200,147940845700,85100,85100,85100,85100,0
20240702,163100,147940845700,85100,85100,85100,85100,0
20240702,163000,147940845700,85100,85100,85100,85100,0
20240702,162900,147940845700,85100,85100,85100,85100,0
20240702,162800,147940845700,85100,85100,85100,85100,0
20240702,162700,147940845700,85100,85100,85100,85100,0
20240702,162600,147940845700,85100,85100,85100,85100,0
20240702,162500,147940845700,85100,85100,85100,85100,0
20240702,162400,147940845700,85100,85100,85100,85100,0
20240702,162300,147940845700,85100,85100,85100,85100,0
20240702,162200,147940845700,85100,85100,85100,85100,0
20240702,162100,147940845700,85100,85100,85100,85100,0
20240702,162000,147940845700,85100,85100,85100,85100,0
20240702,161900,147940845700,85100,85100,85100,85100,0
20240702,161800,147940845700,85100,85100,85100,85100,11557
20240702,161700,147940845700,85100,85100,85100,85100,0
20240702,161600,147940845700,85100,85100,85100,85100,0
20240702,161500,147940845700,85100,85100,85100,85100,0
20240702,161400,147940845700,85100,85100,85100,85100,0
20240702,161300,147940845700,85100,85100,85100,85100,0
20240702,161200,147940845700,85100,85100,85100,85100,0
20240702,161100,147940845700,85100,85100,85100,85100,0
20240702,161000,147940845700,85100,85100,85100,85100,0
20240702,160900,147940845700,85100,85100,85100,85100,0
20240702,160800,147940845700,85100,85100,85100,85100,0
20240702,160700,147940845700,85100,85100,85100,85100,0
20240702,160600,147940845700,85100,85100,85100,85100,0
20240702,160500,147940845700,85100,85100,85100,85100,0
20240702,160400,147940845700,85100,85100,85100,85100,0
20240702,160300,147940845700,85100,85100,85100,85100,0
20240702,160200,147940845700,85100,85100,85100,85100,0
20240702,160100,147940845700,85100,85100,85100,85100,0
20240702,160000,147940845700,85100,85100,85100,85100,0
20240702,155900,147940845700,85100,85100,85100,85100,0
20240702,155800,147940845700,85100,85100,85100,85100,0
20240702,155700,147940845700,85100,85100,85100,85100,0
20240702,155600,147940845700,85100,85100,85100,85100,0
20240702,155500,147940845700,85100,85100,85100,85100,0
20240702,155400,147940845700,85100,85100,85100,85100,0
20240702,155300,147940845700,85100,85100,85100,85100,0
20240702,155200,147940845700,85100,85100,85100,85100,0
20240702,155100,147940845700,85100,85100,85100,85100,0
20240702,155000,147940845700,85100,85100,85100,85100,0
20240702,154900,147940845700,85100,85100,85100,85100,0
20240702,154800,147940845700,85100,85100,85100,85100,11557
20240702,154700,147940845700,85100,85100,85100,85100,0
20240702,154600,147940845700,85100,85100,85100,85100,0
20240702,154500,147940845700,85100,85100,85100,85100,0
20240702,154400,147940845700,85100,85100,85100,85100,0
20240702,154300,147940845700,85100,85100,85100,85100,0
20240702,154200,147940845700,85100,85100,85100,85100,0
20240702,154100,147940845700,85100,85100,85100,85100,0
20240702,154000,147940845700,85100,85100,85100,85100,0
20240702,153900,147940845700,85100,85100,85100,85100,0
20240702,153800,147940845700,85100,85100,85100,85100,0
20240702,153700,147940845700,85100,85100,85100,85100,0
20240702,153600,147940845700,85100,85100,85100,85100,0
20240702,153500,147940845700,85100,85100,85100,85100,0
20240702,153400,147940845700,85100,85100,85100,85100,0
20240702,153300,147940845700,85100,85100,85100,85100,0
20240702,153200,147940845700,85100,85100,85100,85100,0
20240702,153100,147940845700,85100,85100,85100,85100,0
20240702,153000,147940845700,85100,85100,85100,85100,11557
20240702,152900,146957345000,85200,85200,85200,85200,0
20240702,152800,146957345000,85200,85200,85200,85200,0
20240702,152700,146957345000,85200,85200,85200,85200,0
20240702,152600,146957345000,85200,85200,85200,85200,0
20240702,152500,146957345000,85200,85200,85200,85200,0
20240702,152400,146957345000,85200,85200,85200,85200,0
20240702,152300,146957345000,85200,85200,85200,85200,0
20240702,152200,146957345000,85200,85200,85200,85200,0
20240702,152100,146957345000,85200,85200,85200,85200,0
20240702,152000,146957345000,85200,85200,85200,85200,0
20240702,151900,146957345000,85200,85500,85500,85200,5841
20240702,151800,146458730600,85500,85400,85600,85400,4227
20240702,151700,146097539200,85500,85600,85800,85400,2193
20240702,151600,145909935600,85700,85600,85700,85500,1453
20240702,151500,145785547300,85600,85700,85900,85500,1175
20240702,151400,145684910200,85700,86000,86000,85400,4790
20240702,151300,145274088600,86000,86000,86000,85900,1417
20240702,151200,145152265200,86000,85900,86000,85800,1372
20240702,151100,145034388600,85900,85500,85900,85400,3716
20240702,151000,144716062600,85500,85600,85600,85400,1437
20240702,150900,144593194100,85500,85600,85700,85500,1141
20240702,150800,144495513200,85500,85500,85700,85300,4417
20240702,150700,144117968100,85500,85700,85700,85500,1606
20240702,150600,143980518800,85700,85600,85700,85600,990
20240702,150500,143895739600,85600,85500,85700,85400,1344
20240702,150400,143780766200,85500,86000,86000,85500,2904
20240702,150300,143531856000,86000,85800,86200,85700,3450
20240702,150200,143235836300,85700,86100,86200,85400,11282
20240702,150100,142269199500,86100,86500,86600,86100,4633
20240702,150000,141869742600,86500,86400,86700,86300,3306
20240702,145900,141583969900,86400,86500,86600,86200,2783
20240702,145800,141343665000,86400,86600,86700,86300,3392
20240702,145700,141050085800,86500,86700,86800,86500,2326
20240702,145600,140848525300,86600,86800,86800,86600,1681
20240702,145500,140702742400,86800,86200,86900,86200,6877
20240702,145400,140107056000,86200,86200,86500,86100,2939
20240702,145300,139853202200,86200,86600,86700,86200,3113
20240702,145200,139584134900,86600,86700,86800,86000,7973
20240702,145100,138894548900,86700,86500,86700,86400,3601
20240702,145000,138582852400,86500,86200,86800,86100,5327
20240702,144900,138122345400,86100,86000,86300,85800,5479
20240702,144800,137650898000,85600,86200,86700,85500,10729
20240702,144700,136727080400,86400,86200,86800,85500,14155
20240702,144600,135507092500,86100,88000,88100,84000,26583
20240702,144500,133208712400,88000,87800,88300,87700,10269
20240702,144400,132304047100,87700,88400,88800,87700,20316
20240702,144300,130512478400,88400,88700,89000,88100,17602
20240702,144200,128954281300,88700,89200,89300,88500,23726
20240702,144100,126846078300,89300,87900,89500,87700,65348
20240702,144000,121054374200,87900,86800,87900,86700,51344
20240702,143900,116567385700,86800,86400,86900,86000,15181
20240702,143800,115254329900,86300,86300,86500,86300,4959
20240702,143700,114825955500,86400,86300,86400,86100,2352
20240702,143600,114623039900,86100,86300,86400,86100,3528
20240702,143500,114318934700,86300,86200,86700,86200,15425
20240702,143400,112984652000,86200,86200,86300,86100,4886
20240702,143300,112563301200,86200,86200,86400,86100,5837
20240702,143200,112059800200,86100,86000,86200,85800,5051
20240702,143100,111625571000,86000,86000,86300,85800,9725
20240702,143000,110789242700,86200,85200,86400,85200,22571
20240702,142900,108849424000,85300,85000,85300,84900,2105
20240702,142800,108670154700,85000,85000,85100,84900,1538
20240702,142700,108539429400,84900,85000,85100,84900,781
20240702,142600,108473061600,85000,84800,85100,84800,909
20240702,142500,108395846300,84900,84700,84900,84700,896
20240702,142400,108319865300,84800,84900,85000,84700,700
20240702,142300,108260461600,84900,84900,85100,84800,1677
20240702,142200,108118170700,84600,85400,85400,84600,3604
20240702,142100,107811559400,85400,85500,85500,85100,6164
20240702,142000,107285239800,85500,84800,85500,84800,8179
20240702,141900,106589066700,84900,84600,84900,84400,6409
20240702,141800,106046336800,84600,84400,84700,84300,3152
20240702,141700,105780086900,84500,84000,84500,83900,3416
20240702,141600,105492128000,84100,83700,84100,83600,3913
20240702,141500,105164015000,83700,83600,83700,83500,1433
20240702,141400,105044205800,83500,83500,83600,83500,272
20240702,141300,105021485800,83600,83600,83600,83500,698
20240702,141200,104963179700,83500,83500,83600,83500,491
20240702,141100,104922163900,83600,83500,83600,83500,583
20240702,141000,104873479500,83500,83600,83700,83500,363
20240702,140900,104843130100,83700,83500,83700,83400,3012
20240702,140800,104591746800,83500,83700,83700,83500,402
20240702,140700,104558173600,83600,83600,83700,83300,2518
20240702,140600,104347751600,83600,83800,83900,83600,1600
20240702,140500,104213836400,83800,83700,83900,83700,488
20240702,140400,104172938900,83600,83500,83800,83400,3081
20240702,140300,103915256900,83500,83400,83500,83400,767
20240702,140200,103851275700,83500,83400,83600,83300,1552
20240702,140100,103721847900,83500,83100,83700,83000,6997
20240702,140000,103139952000,83300,83800,83800,83000,7765
20240702,135900,102493614500,83600,83600,83800,83400,1317
20240702,135800,102383547200,83600,83200,83600,83200,545
20240702,135700,102338095900,83200,83600,83600,83200,2053
20240702,135600,102166952400,83700,83900,83900,83600,1128
20240702,135500,102072505800,83800,83700,83900,83700,899
20240702,135400,101997198400,83800,83800,83900,83700,591
20240702,135300,101947668500,83900,83900,83900,83800,130
20240702,135200,101936770800,83800,83400,83800,83400,1530
20240702,135100,101808769900,83400,83400,83500,83200,2221
20240702,135000,101623648400,83200,83300,83400,83200,1220
20240702,134900,101522090000,83400,83500,83600,83300,852
20240702,134800,101451004400,83500,83600,83700,83400,1322
20240702,134700,101340601400,83600,83900,83900,83500,1146
20240702,134600,101244774200,83900,83900,83900,83800,681
20240702,134500,101187669400,83900,83800,84000,83800,755
20240702,134400,101124377800,83900,83900,84000,83800,328
20240702,134300,101096860500,84000,83800,84000,83800,538
20240702,134200,101051726300,83700,83700,83900,83700,268
20240702,134100,101029279100,83700,83700,83800,83500,2178
20240702,134000,100846897800,83700,83900,83900,83700,176
20240702,133900,100832148500,83900,84000,84000,83700,410
20240702,133800,100797791600,83800,84100,84100,83800,1569
20240702,133700,100666142000,84100,84200,84200,84000,1054
20240702,133600,100577538600,84100,84100,84200,84000,805
20240702,133500,100509863800,84000,84200,84300,83900,3194
20240702,133400,100241273800,84200,83900,84200,83800,967
20240702,133300,100160048400,83900,83700,83900,83700,931
20240702,133200,100082078100,83500,83500,83900,83400,1255
20240702,133100,99977161100,83500,83500,83500,83400,360
20240702,133000,99947118500,83500,83600,83600,83400,328
20240702,132900,99919729400,83600,83700,83800,83500,585
20240702,132800,99870857300,83600,83600,83800,83500,575
20240702,132700,99822759100,83600,83800,83900,83600,952
20240702,132600,99743150700,83800,83700,84000,83500,1829
20240702,132500,99589976300,83800,83500,83800,83400,1627
20240702,132400,99453996100,83300,83200,83500,83100,2508
20240702,132300,99245186700,83200,83300,83400,83200,1158
20240702,132200,99148730000,83300,83300,83600,83300,2962
20240702,132100,98901568100,83300,83700,83800,83300,3469
20240702,132000,98612054700,83700,83800,83800,83400,1036
20240702,131900,98525515400,83400,83900,83900,83400,4367
20240702,131800,98160270500,83900,83900,84000,83900,424
20240702,131700,98124683600,83900,84000,84000,83900,1504
20240702,131600,97998433600,84000,84200,84200,84000,1186
20240702,131500,97898762600,84200,84300,84300,84100,615
20240702,131400,97846964000,84300,84300,84400,83900,3787
20240702,131300,97528422800,84400,84500,84500,84300,753
20240702,131200,97464853700,84400,84400,84500,84300,642
20240702,131100,97410666300,84400,84200,84500,84200,699
20240702,131000,97351718200,84300,84400,84500,84200,1050
20240702,130900,97263191500,84400,84700,84700,84400,1685
20240702,130800,97120727000,84800,84800,84800,84700,316
20240702,130700,97093951800,84800,84700,84800,84600,211
20240702,130600,97076092300,84700,84800,84800,84500,410
20240702,130500,97041406700,84600,84900,85000,84600,2982
20240702,130400,96788604000,84900,84900,85000,84900,260
20240702,130300,96766522200,84900,85000,85000,84900,371
20240702,130200,96735001800,85000,85000,85000,84900,657
20240702,130100,96679188100,85000,84600,85000,84600,1776
20240702,130000,96528592100,84600,84500,84800,84400,616
20240702,125900,96476532000,84500,84500,84500,84300,124
20240702,125800,96466057500,84500,84500,84500,84300,700
20240702,125700,96406974400,84500,84500,84700,84400,536
20240702,125600,96361672800,84400,84700,84700,84400,855
20240702,125500,96289395400,84700,84800,84800,84500,814
20240702,125400,96220495400,84700,84600,84800,84600,274
20240702,125300,96197282800,84700,84900,84900,84500,1134
20240702,125200,96101222900,84800,84900,85000,84800,1646
20240702,125100,95961506300,84900,84900,85000,84900,566
20240702,125000,95913415500,84900,85000,85100,84800,1132
20240702,124900,95817244400,85100,85000,85100,84800,1089
20240702,124800,95724716600,85000,84900,85100,84800,4093
20240702,124700,95376947700,84900,84900,85000,84700,2732
20240702,124600,95145046400,84900,84500,84900,84500,2857
20240702,124500,94903066500,84500,84200,84600,84200,1045
20240702,124400,94814868900,84200,84200,84400,84100,826
20240702,124300,94745245700,84200,84200,84300,84000,1580
20240702,124200,94612292600,84100,83900,84200,83900,1058
20240702,124100,94523327300,84000,83600,84000,83500,1687
20240702,124000,94382163400,83700,83700,83700,83500,980
20240702,123900,94300221800,83800,83900,84000,83700,900
20240702,123800,94224806200,83700,83600,83800,83400,1750
20240702,123700,94078492900,83600,83700,83700,83500,1892
20240702,123600,93920443100,83600,83700,83800,83500,770
20240702,123500,93856049000,83700,83800,83900,83500,2204
20240702,123400,93671722100,83800,83700,83900,83600,1484
20240702,123300,93547574300,83700,84000,84000,83600,3469
20240702,123200,93257107600,84000,84300,84300,83900,1917
20240702,123100,93096048900,84000,84200,84300,84000,6491
20240702,123000,92550717800,84300,84300,84400,84100,517
20240702,122900,92507172100,84400,84300,84500,84300,517
20240702,122800,92463526100,84300,84300,84600,84300,367
20240702,122700,92432545400,84400,84200,84500,84000,2068
20240702,122600,92258470100,84200,84500,84500,84200,1781
20240702,122500,92108211000,84400,84300,84600,84300,806
20240702,122400,92040113300,84300,84000,84300,83900,2458
20240702,122300,91833427700,84000,84100,84200,83700,6162
20240702,122200,91316067100,84100,84400,84400,84100,3654
20240702,122100,91008375900,84400,84600,84600,84300,823
20240702,122000,90938913600,84400,84600,84600,84400,1070
20240702,121900,90848525600,84600,84800,84900,84500,760
20240702,121800,90784222200,84800,84800,85000,84800,444
20240702,121700,90746562400,84900,84800,85300,84800,1387
20240702,121600,90628538600,84900,85000,85000,84700,663
20240702,121500,90572307800,84900,85300,85300,84900,1534
20240702,121400,90441898600,85300,85100,85300,85100,666
20240702,121300,90385152400,85200,85100,85200,85000,1288
20240702,121200,90275508200,85000,85000,85000,84900,575
20240702,121100,90226637900,84900,84900,85100,84900,1984
20240702,121000,90057976300,84900,84900,85000,84800,900
20240702,120900,89981548400,84800,84800,84900,84600,835
20240702,120800,89910777100,84800,84500,84800,84500,624
20240702,120700,89857999400,84500,84400,84500,84400,705
20240702,120600,89798494400,84400,84400,84600,84300,439
20240702,120500,89761430200,84300,84400,84500,84300,1220
20240702,120400,89658473300,84400,84400,84600,84300,1203
20240702,120300,89556866400,84400,84700,84900,84400,2822
20240702,120200,89318241800,84700,84600,84700,84500,560
20240702,120100,89270865400,84500,84400,84700,84400,978
20240702,120000,89188171800,84400,84500,84500,84300,3428
20240702,115900,88898951300,84500,84700,84700,84400,3578
20240702,115800,88596603200,84600,84900,85000,84600,4414
20240702,115700,88222774000,84900,85200,85300,84900,3552
20240702,115600,87920689200,85300,85200,85300,85200,635
20240702,115500,87866559800,85300,85300,85300,85200,1120
20240702,115400,87771110400,85300,85300,85400,85200,476
20240702,115300,87730507100,85300,85200,85400,85100,1136
20240702,115200,87633693400,85300,85200,85300,85100,973
20240702,115100,87550816200,85100,85300,85300,85000,808
20240702,115000,87482038100,85300,85200,85400,85200,1276
20240702,114900,87373214800,85200,84900,85300,84700,3077
20240702,114800,87111785600,84700,84900,85000,84700,2058
20240702,114700,86937182500,84800,84800,84900,84600,4572
20240702,114600,86549738400,84800,85400,85400,84800,6338
20240702,114500,86011206400,85300,85500,85600,85300,1107
20240702,114400,85916627700,85500,85300,85600,85200,1484
20240702,114300,85789940800,85300,85200,85400,85200,580
20240702,114200,85740455900,85400,85500,85500,85000,6775
20240702,114100,85163306800,85500,85700,85900,85500,2328
20240702,114000,84964029700,85600,85800,85900,85600,1118
20240702,113900,84868196800,85800,85700,85800,85500,1480
20240702,113800,84741457600,85700,86100,86200,85700,1351
20240702,113700,84625303300,86000,85500,86100,85500,1160
20240702,113600,84525637100,85600,85600,85700,85400,1350
20240702,113500,84410173300,85600,85800,85900,85500,2027
20240702,113400,84236616600,85800,85600,86000,85600,509
20240702,113300,84192919200,85500,86100,86200,85500,6424
20240702,113200,83642483800,86100,85700,86100,85700,1987
20240702,113100,83471806800,85700,86300,86300,85600,5150
20240702,113000,83029281800,86200,86500,86600,86200,3057
20240702,112900,82765207000,86400,86800,86800,86400,2448
20240702,112800,82553460100,86500,86500,86800,86500,1951
20240702,112700,82384454600,86600,86600,86800,86500,2110
20240702,112600,82201882000,86600,86700,86800,86600,1950
20240702,112500,82032852600,86700,86900,87000,86600,2110
20240702,112400,81849792700,87000,87000,87100,86700,3802
20240702,112300,81519330400,87000,86800,87100,86800,2774
20240702,112200,81278085300,86800,86800,87000,86600,2115
20240702,112100,81094471200,86700,86800,87000,86600,3169
20240702,112000,80819385200,86700,86900,86900,86600,3087
20240702,111900,80551651100,86800,87100,87300,86700,6228
20240702,111800,80009975300,87100,86700,87200,86700,11043
20240702,111700,79049885000,86700,86200,86800,86200,5971
20240702,111600,78532767000,86200,86600,86600,86200,2822
20240702,111500,78289015200,86600,86600,86800,86600,2080
20240702,111400,78108765800,86600,86700,86800,86500,2858
20240702,111300,77860960900,86800,86600,86900,86600,6317
20240702,111200,77313023400,86600,86400,86900,86400,10650
20240702,111100,76389411800,86300,86700,86700,86300,3243
20240702,111000,76108927800,86700,86400,86700,86400,4417
20240702,110900,75726636700,86400,86600,86600,86300,3719
20240702,110800,75404896000,86500,86000,86600,86000,7328
20240702,110700,74771264700,86000,85900,86100,85800,368
20240702,110600,74739607200,86000,86200,86300,85700,4445
20240702,110500,74357259500,86200,86000,86300,86000,2990
20240702,110400,74099493400,86100,85900,86700,85900,17056
20240702,110300,72627047600,85900,85300,86000,85300,4813
20240702,110200,72214928900,85100,85200,85300,84900,3064
20240702,110100,71954307100,85200,85700,85800,85000,5832
20240702,110000,71455610900,85700,85700,85700,85500,1160
20240702,105900,71356306400,85600,85700,85800,85300,2758
20240702,105800,71120441200,85700,86100,86200,85200,6205
20240702,105700,70588217800,86100,85900,86200,85800,4980
20240702,105600,70160009900,85900,85900,86000,85700,4798
20240702,105500,69747828100,85900,85200,86000,84800,12107
20240702,105400,68713896200,85200,84900,85300,84800,4559
20240702,105300,68326117300,85000,85300,85500,84700,8694
20240702,105200,67586565000,85200,85500,85500,85100,7016
20240702,105100,66988327400,85500,85900,85900,85500,4954
20240702,105000,66563934700,85900,85800,86000,85700,2170
20240702,104900,66377659300,85800,86200,86400,85800,3858
20240702,104800,66045386800,86200,85900,86300,85500,7424
20240702,104700,65408069200,85900,85400,86000,85200,6437
20240702,104600,64856616600,85500,85800,86000,85400,11367
20240702,104500,63883215200,85700,86200,86500,85700,15775
20240702,104400,62527280800,86200,86400,86400,86000,7434
20240702,104300,61887145900,86300,85900,86600,85900,13122
20240702,104200,60755715600,86000,87300,87300,85800,27216
20240702,104100,58401469400,87200,87000,87300,86100,21092
20240702,104000,56572987000,87200,87300,87500,86700,27436
20240702,103900,54182152700,87200,86900,87700,86800,36119
20240702,103800,51025938900,86900,85900,86900,85800,33167
20240702,103700,48156592100,85800,85900,86300,85600,29588
20240702,103600,45611882500,85900,84800,86000,84800,27220
20240702,103500,43284927600,85000,84700,85200,84600,16546
20240702,103400,41880023700,84700,85100,85100,84500,10161
20240702,103300,41017322900,85100,84000,85300,84000,21519
20240702,103200,39191352700,84400,84600,84700,84000,11229
20240702,103100,38242603200,84500,83800,84900,83800,26117
20240702,103000,36032948100,83900,84400,84500,83700,13468
20240702,102900,34901113400,84400,83600,84500,83400,29315
20240702,102800,32438936000,83500,83200,83600,83200,9129
20240702,102700,31677225100,83300,83000,83300,83000,5651
20240702,102600,31206722600,83200,83100,83200,82700,12275
20240702,102500,30188545800,83100,82700,83100,82700,9940
20240702,102400,29364150300,82700,82400,82700,82300,1977
20240702,102300,29200911200,82300,82200,82400,82100,403
20240702,102200,29167765600,82100,82100,82200,81800,3154
20240702,102100,28909114600,82100,82300,82300,82000,2307
20240702,102000,28719582500,82300,82500,82600,82200,5539
20240702,101900,28263353400,82500,81900,82700,81900,4909
20240702,101800,27859154000,82000,81800,82100,81700,6349
20240702,101700,27338762400,81800,81100,81800,81100,2472
20240702,101600,27137237600,81100,81000,81200,81000,671
20240702,101500,27082824900,81100,81000,81100,81000,576
20240702,101400,27036160900,81000,80700,81000,80700,2428
20240702,101300,26840011800,80800,80700,80800,80600,2653
20240702,101200,26626051900,80700,81000,81000,80700,1935
20240702,101100,26469804800,80800,80800,81000,80800,856
20240702,101000,26400573900,80800,80900,81100,80800,945
20240702,100900,26324094000,81000,81100,81100,80900,1231
20240702,100800,26224362800,81100,80900,81100,80900,405
20240702,100700,26191560300,81000,80900,81200,80900,662
20240702,100600,26137940700,80800,80700,80900,80700,1635
20240702,100500,26005897100,80800,80800,80800,80700,1431
20240702,100400,25890362000,80800,81000,81100,80700,4051
20240702,100300,25562776600,81000,81000,81100,81000,1773
20240702,100200,25419103900,81100,81100,81300,81000,1237
20240702,100100,25318773400,81100,81400,81600,81000,2200
20240702,100000,25140157900,81400,82000,82100,81300,2637
20240702,095900,24924551300,82000,82000,82000,81500,1584
20240702,095800,24795016800,81900,81700,82000,81600,1139
20240702,095700,24701818200,81500,81400,81800,81400,1419
20240702,095600,24586015100,81300,81300,81400,81100,986
20240702,095500,24505851600,81300,81200,81400,81100,2040
20240702,095400,24340209100,81200,80900,81400,80700,5706
20240702,095300,23878308100,80900,81100,81200,80800,4798
20240702,095200,23489929100,81100,81200,81400,81100,3074
20240702,095100,23240315400,81100,81000,81500,81000,1591
20240702,095000,23111133400,81000,81100,81300,81000,2493
20240702,094900,22909004500,81200,81400,81400,80900,10620
20240702,094800,22048009200,81300,81600,82000,81300,4254
20240702,094700,21700638200,81700,81400,81700,81200,1923
20240702,094600,21543836000,81400,81300,81600,81100,9254
20240702,094500,20791970700,81200,81600,81700,81200,9141
20240702,094400,20048366400,81600,81500,81800,81300,5750
20240702,094300,19579439900,81400,81700,81700,81300,7369
20240702,094200,18979332300,81500,81500,81800,81500,6262
20240702,094100,18468445400,81500,82200,82200,81400,8817
20240702,094000,17747708800,82100,82400,82400,82100,2392
20240702,093900,17550973800,82500,82900,83100,82400,5009
20240702,093800,17136482800,82900,82300,82900,82300,2665
20240702,093700,16916188900,82400,82100,82400,82100,1820
20240702,093600,16766527200,82100,82300,82300,82000,4180
20240702,093500,16423176200,82300,82200,82600,82100,3665
20240702,093400,16121683700,82200,82600,82700,82200,5668
20240702,093300,15654779400,82600,83300,83300,82600,7760
20240702,093200,15011137300,83300,83300,83300,83100,6025
20240702,093100,14509752100,83300,83300,83500,83300,1615
20240702,093000,14375059700,83400,83300,83400,83200,1558
20240702,092900,14245241000,83200,83400,83500,83100,1918
20240702,092800,14085518500,83500,83200,83500,83100,1577
20240702,092700,13954234400,83200,83200,83400,83100,3649
20240702,092600,13650710300,83200,83400,83400,83100,3836
20240702,092500,13331214500,83600,83600,84100,83300,13574
20240702,092400,12193802500,83700,83500,83800,83200,5069
20240702,092300,11770419500,83400,83100,83400,83000,3818
20240702,092200,11452929600,83100,83500,83600,83100,2842
20240702,092100,11216238700,83500,83700,83900,83300,8265
20240702,092000,10525326300,83700,83200,83800,83200,8084
20240702,091900,9850122900,83300,82700,83300,82700,3011
20240702,091800,9600317100,82700,82600,82800,82500,1863
20240702,091700,9446452800,82600,83100,83100,82500,3779
20240702,091600,9133725300,83100,83000,83400,82800,2955
20240702,091500,8888165000,83000,83000,83100,82800,4614
20240702,091400,8505457600,83200,83400,83600,83000,6712
20240702,091300,7946744600,83600,83200,83600,83100,7669
20240702,091200,7307185500,83100,82900,83300,82800,8896
20240702,091100,6568144800,82900,82100,83200,82100,7715
20240702,091000,5928975500,82100,81700,82400,81500,3823
20240702,090900,5616144800,81700,82000,82100,81500,4605
20240702,090800,5239990500,82000,81500,82300,81300,3355
20240702,090700,4965032300,81300,81700,81700,81100,7221
20240702,090600,4377773000,81700,81700,82300,81600,6127
20240702,090500,3876348500,81800,81800,82000,81300,7554
20240702,090400,3260740300,81800,82700,82900,81700,7311
20240702,090300,2659269300,82700,83200,83200,82500,7305
20240702,090200,2053990400,83100,82500,83200,82300,8075
20240702,090100,1383997400,82500,81800,82500,81800,4737
20240702,090000,994786400,81900,81900,82100,81500,12073