KissMeData/033100/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191800,56371361200,89400,89400,89400,89400,10872
20240704,191700,56371361200,89400,89400,89400,89400,0
20240704,191600,56371361200,89400,89400,89400,89400,0
20240704,191500,56371361200,89400,89400,89400,89400,0
20240704,191400,56371361200,89400,89400,89400,89400,0
20240704,191300,56371361200,89400,89400,89400,89400,0
20240704,191200,56371361200,89400,89400,89400,89400,0
20240704,191100,56371361200,89400,89400,89400,89400,0
20240704,191000,56371361200,89400,89400,89400,89400,0
20240704,190900,56371361200,89400,89400,89400,89400,0
20240704,190800,56371361200,89400,89400,89400,89400,0
20240704,190700,56371361200,89400,89400,89400,89400,0
20240704,190600,56371361200,89400,89400,89400,89400,0
20240704,190500,56371361200,89400,89400,89400,89400,0
20240704,190400,56371361200,89400,89400,89400,89400,0
20240704,190300,56371361200,89400,89400,89400,89400,0
20240704,190200,56371361200,89400,89400,89400,89400,0
20240704,190100,56371361200,89400,89400,89400,89400,0
20240704,190000,56371361200,89400,89400,89400,89400,0
20240704,185900,56371361200,89400,89400,89400,89400,0
20240704,185800,56371361200,89400,89400,89400,89400,0
20240704,185700,56371361200,89400,89400,89400,89400,0
20240704,185600,56371361200,89400,89400,89400,89400,0
20240704,185500,56371361200,89400,89400,89400,89400,0
20240704,185400,56371361200,89400,89400,89400,89400,0
20240704,185300,56371361200,89400,89400,89400,89400,0
20240704,185200,56371361200,89400,89400,89400,89400,0
20240704,185100,56371361200,89400,89400,89400,89400,0
20240704,185000,56371361200,89400,89400,89400,89400,0
20240704,184900,56371361200,89400,89400,89400,89400,0
20240704,184800,56371361200,89400,89400,89400,89400,10872
20240704,184700,56371361200,89400,89400,89400,89400,0
20240704,184600,56371361200,89400,89400,89400,89400,0
20240704,184500,56371361200,89400,89400,89400,89400,0
20240704,184400,56371361200,89400,89400,89400,89400,0
20240704,184300,56371361200,89400,89400,89400,89400,0
20240704,184200,56371361200,89400,89400,89400,89400,0
20240704,184100,56371361200,89400,89400,89400,89400,0
20240704,184000,56371361200,89400,89400,89400,89400,0
20240704,183900,56371361200,89400,89400,89400,89400,0
20240704,183800,56371361200,89400,89400,89400,89400,0
20240704,183700,56371361200,89400,89400,89400,89400,0
20240704,183600,56371361200,89400,89400,89400,89400,0
20240704,183500,56371361200,89400,89400,89400,89400,0
20240704,183400,56371361200,89400,89400,89400,89400,0
20240704,183300,56371361200,89400,89400,89400,89400,0
20240704,183200,56371361200,89400,89400,89400,89400,0
20240704,183100,56371361200,89400,89400,89400,89400,0
20240704,183000,56371361200,89400,89400,89400,89400,0
20240704,182900,56371361200,89400,89400,89400,89400,0
20240704,182800,56371361200,89400,89400,89400,89400,0
20240704,182700,56371361200,89400,89400,89400,89400,0
20240704,182600,56371361200,89400,89400,89400,89400,0
20240704,182500,56371361200,89400,89400,89400,89400,0
20240704,182400,56371361200,89400,89400,89400,89400,0
20240704,182300,56371361200,89400,89400,89400,89400,0
20240704,182200,56371361200,89400,89400,89400,89400,0
20240704,182100,56371361200,89400,89400,89400,89400,0
20240704,182000,56371361200,89400,89400,89400,89400,0
20240704,181900,56371361200,89400,89400,89400,89400,0
20240704,181800,56371361200,89400,89400,89400,89400,10872
20240704,181700,56371361200,89400,89400,89400,89400,0
20240704,181600,56371361200,89400,89400,89400,89400,0
20240704,181500,56371361200,89400,89400,89400,89400,0
20240704,181400,56371361200,89400,89400,89400,89400,0
20240704,181300,56371361200,89400,89400,89400,89400,0
20240704,181200,56371361200,89400,89400,89400,89400,0
20240704,181100,56371361200,89400,89400,89400,89400,0
20240704,181000,56371361200,89400,89400,89400,89400,0
20240704,180900,56371361200,89400,89400,89400,89400,0
20240704,180800,56371361200,89400,89400,89400,89400,0
20240704,180700,56371361200,89400,89400,89400,89400,0
20240704,180600,56371361200,89400,89400,89400,89400,0
20240704,180500,56371361200,89400,89400,89400,89400,0
20240704,180400,56371361200,89400,89400,89400,89400,0
20240704,180300,56371361200,89400,89400,89400,89400,0
20240704,180200,56371361200,89400,89400,89400,89400,0
20240704,180100,56371361200,89400,89400,89400,89400,0
20240704,180000,56371361200,89400,89400,89400,89400,0
20240704,175900,56371361200,89400,89400,89400,89400,0
20240704,175800,56371361200,89400,89400,89400,89400,0
20240704,175700,56371361200,89400,89400,89400,89400,0
20240704,175600,56371361200,89400,89400,89400,89400,0
20240704,175500,56371361200,89400,89400,89400,89400,0
20240704,175400,56371361200,89400,89400,89400,89400,0
20240704,175300,56371361200,89400,89400,89400,89400,0
20240704,175200,56371361200,89400,89400,89400,89400,0
20240704,175100,56371361200,89400,89400,89400,89400,0
20240704,175000,56371361200,89400,89400,89400,89400,0
20240704,174900,56371361200,89400,89400,89400,89400,0
20240704,174800,56371361200,89400,89400,89400,89400,10872
20240704,174700,56371361200,89400,89400,89400,89400,0
20240704,174600,56371361200,89400,89400,89400,89400,0
20240704,174500,56371361200,89400,89400,89400,89400,0
20240704,174400,56371361200,89400,89400,89400,89400,0
20240704,174300,56371361200,89400,89400,89400,89400,0
20240704,174200,56371361200,89400,89400,89400,89400,0
20240704,174100,56371361200,89400,89400,89400,89400,0
20240704,174000,56371361200,89400,89400,89400,89400,0
20240704,173900,56371361200,89400,89400,89400,89400,0
20240704,173800,56371361200,89400,89400,89400,89400,0
20240704,173700,56371361200,89400,89400,89400,89400,0
20240704,173600,56371361200,89400,89400,89400,89400,0
20240704,173500,56371361200,89400,89400,89400,89400,0
20240704,173400,56371361200,89400,89400,89400,89400,0
20240704,173300,56371361200,89400,89400,89400,89400,0
20240704,173200,56371361200,89400,89400,89400,89400,0
20240704,173100,56371361200,89400,89400,89400,89400,0
20240704,173000,56371361200,89400,89400,89400,89400,0
20240704,172900,56371361200,89400,89400,89400,89400,0
20240704,172800,56371361200,89400,89400,89400,89400,0
20240704,172700,56371361200,89400,89400,89400,89400,0
20240704,172600,56371361200,89400,89400,89400,89400,0
20240704,172500,56371361200,89400,89400,89400,89400,0
20240704,172400,56371361200,89400,89400,89400,89400,0
20240704,172300,56371361200,89400,89400,89400,89400,0
20240704,172200,56371361200,89400,89400,89400,89400,0
20240704,172100,56371361200,89400,89400,89400,89400,0
20240704,172000,56371361200,89400,89400,89400,89400,0
20240704,171900,56371361200,89400,89400,89400,89400,0
20240704,171800,56371361200,89400,89400,89400,89400,10872
20240704,171700,56371361200,89400,89400,89400,89400,0
20240704,171600,56371361200,89400,89400,89400,89400,0
20240704,171500,56371361200,89400,89400,89400,89400,0
20240704,171400,56371361200,89400,89400,89400,89400,0
20240704,171300,56371361200,89400,89400,89400,89400,0
20240704,171200,56371361200,89400,89400,89400,89400,0
20240704,171100,56371361200,89400,89400,89400,89400,0
20240704,171000,56371361200,89400,89400,89400,89400,0
20240704,170900,56371361200,89400,89400,89400,89400,0
20240704,170800,56371361200,89400,89400,89400,89400,0
20240704,170700,56371361200,89400,89400,89400,89400,0
20240704,170600,56371361200,89400,89400,89400,89400,0
20240704,170500,56371361200,89400,89400,89400,89400,0
20240704,170400,56371361200,89400,89400,89400,89400,0
20240704,170300,56371361200,89400,89400,89400,89400,0
20240704,170200,56371361200,89400,89400,89400,89400,0
20240704,170100,56371361200,89400,89400,89400,89400,0
20240704,170000,56371361200,89400,89400,89400,89400,0
20240704,165900,56371361200,89400,89400,89400,89400,0
20240704,165800,56371361200,89400,89400,89400,89400,0
20240704,165700,56371361200,89400,89400,89400,89400,0
20240704,165600,56371361200,89400,89400,89400,89400,0
20240704,165500,56371361200,89400,89400,89400,89400,0
20240704,165400,56371361200,89400,89400,89400,89400,0
20240704,165300,56371361200,89400,89400,89400,89400,0
20240704,165200,56371361200,89400,89400,89400,89400,0
20240704,165100,56371361200,89400,89400,89400,89400,0
20240704,165000,56371361200,89400,89400,89400,89400,0
20240704,164900,56371361200,89400,89400,89400,89400,0
20240704,164800,56371361200,89400,89400,89400,89400,10872
20240704,164700,56371361200,89400,89400,89400,89400,0
20240704,164600,56371361200,89400,89400,89400,89400,0
20240704,164500,56371361200,89400,89400,89400,89400,0
20240704,164400,56371361200,89400,89400,89400,89400,0
20240704,164300,56371361200,89400,89400,89400,89400,0
20240704,164200,56371361200,89400,89400,89400,89400,0
20240704,164100,56371361200,89400,89400,89400,89400,0
20240704,164000,56371361200,89400,89400,89400,89400,0
20240704,163900,56371361200,89400,89400,89400,89400,0
20240704,163800,56371361200,89400,89400,89400,89400,0
20240704,163700,56371361200,89400,89400,89400,89400,0
20240704,163600,56371361200,89400,89400,89400,89400,0
20240704,163500,56371361200,89400,89400,89400,89400,0
20240704,163400,56371361200,89400,89400,89400,89400,0
20240704,163300,56371361200,89400,89400,89400,89400,0
20240704,163200,56371361200,89400,89400,89400,89400,0
20240704,163100,56371361200,89400,89400,89400,89400,0
20240704,163000,56371361200,89400,89400,89400,89400,0
20240704,162900,56371361200,89400,89400,89400,89400,0
20240704,162800,56371361200,89400,89400,89400,89400,0
20240704,162700,56371361200,89400,89400,89400,89400,0
20240704,162600,56371361200,89400,89400,89400,89400,0
20240704,162500,56371361200,89400,89400,89400,89400,0
20240704,162400,56371361200,89400,89400,89400,89400,0
20240704,162300,56371361200,89400,89400,89400,89400,0
20240704,162200,56371361200,89400,89400,89400,89400,0
20240704,162100,56371361200,89400,89400,89400,89400,0
20240704,162000,56371361200,89400,89400,89400,89400,0
20240704,161900,56371361200,89400,89400,89400,89400,0
20240704,161800,56371361200,89400,89400,89400,89400,10872
20240704,161700,56371361200,89400,89400,89400,89400,0
20240704,161600,56371361200,89400,89400,89400,89400,0
20240704,161500,56371361200,89400,89400,89400,89400,0
20240704,161400,56371361200,89400,89400,89400,89400,0
20240704,161300,56371361200,89400,89400,89400,89400,0
20240704,161200,56371361200,89400,89400,89400,89400,0
20240704,161100,56371361200,89400,89400,89400,89400,0
20240704,161000,56371361200,89400,89400,89400,89400,0
20240704,160900,56371361200,89400,89400,89400,89400,0
20240704,160800,56371361200,89400,89400,89400,89400,0
20240704,160700,56371361200,89400,89400,89400,89400,0
20240704,160600,56371361200,89400,89400,89400,89400,0
20240704,160500,56371361200,89400,89400,89400,89400,0
20240704,160400,56371361200,89400,89400,89400,89400,0
20240704,160300,56371361200,89400,89400,89400,89400,0
20240704,160200,56371361200,89400,89400,89400,89400,0
20240704,160100,56371361200,89400,89400,89400,89400,0
20240704,160000,56371361200,89400,89400,89400,89400,0
20240704,155900,56371361200,89400,89400,89400,89400,0
20240704,155800,56371361200,89400,89400,89400,89400,0
20240704,155700,56371361200,89400,89400,89400,89400,0
20240704,155600,56371361200,89400,89400,89400,89400,0
20240704,155500,56371361200,89400,89400,89400,89400,0
20240704,155400,56371361200,89400,89400,89400,89400,0
20240704,155300,56371361200,89400,89400,89400,89400,0
20240704,155200,56371361200,89400,89400,89400,89400,0
20240704,155100,56371361200,89400,89400,89400,89400,0
20240704,155000,56371361200,89400,89400,89400,89400,0
20240704,154900,56371361200,89400,89400,89400,89400,0
20240704,154800,56371361200,89400,89400,89400,89400,10872
20240704,154700,56371361200,89400,89400,89400,89400,0
20240704,154600,56371361200,89400,89400,89400,89400,0
20240704,154500,56371361200,89400,89400,89400,89400,0
20240704,154400,56371361200,89400,89400,89400,89400,0
20240704,154300,56371361200,89400,89400,89400,89400,0
20240704,154200,56371361200,89400,89400,89400,89400,0
20240704,154100,56371361200,89400,89400,89400,89400,0
20240704,154000,56371361200,89400,89400,89400,89400,0
20240704,153900,56371361200,89400,89400,89400,89400,0
20240704,153800,56371361200,89400,89400,89400,89400,0
20240704,153700,56371361200,89400,89400,89400,89400,0
20240704,153600,56371361200,89400,89400,89400,89400,0
20240704,153500,56371361200,89400,89400,89400,89400,0
20240704,153400,56371361200,89400,89400,89400,89400,0
20240704,153300,56371361200,89400,89400,89400,89400,0
20240704,153200,56371361200,89400,89400,89400,89400,0
20240704,153100,56371361200,89400,89400,89400,89400,0
20240704,153000,56371361200,89400,89400,89400,89400,10872
20240704,152900,55399404400,89400,89400,89400,89400,0
20240704,152800,55399404400,89400,89400,89400,89400,0
20240704,152700,55399404400,89400,89400,89400,89400,0
20240704,152600,55399404400,89400,89400,89400,89400,0
20240704,152500,55399404400,89400,89400,89400,89400,0
20240704,152400,55399404400,89400,89400,89400,89400,0
20240704,152300,55399404400,89400,89400,89400,89400,0
20240704,152200,55399404400,89400,89400,89400,89400,0
20240704,152100,55399404400,89400,89400,89400,89400,0
20240704,152000,55399404400,89400,89400,89400,89400,0
20240704,151900,55399404400,89400,89300,89500,89300,4690
20240704,151800,54980225200,89300,89400,89500,89300,5209
20240704,151700,54514690600,89300,89300,89400,89200,3681
20240704,151600,54185950400,89300,89100,89300,89000,3233
20240704,151500,53897711000,89100,89000,89100,88900,1026
20240704,151400,53806387700,88900,89000,89000,88900,1017
20240704,151300,53715919400,89000,89000,89000,88900,1024
20240704,151200,53624832500,89000,89000,89000,88900,489
20240704,151100,53581326000,89000,88900,89000,88900,1047
20240704,151000,53488216800,88900,89100,89100,88900,2382
20240704,150900,53276192300,89100,89000,89100,89000,710
20240704,150800,53212933700,89100,89100,89200,89000,1452
20240704,150700,53083578800,89100,89100,89100,89000,1714
20240704,150600,52930873800,89000,88900,89100,88900,1107
20240704,150500,52832353300,89000,88900,89000,88900,946
20240704,150400,52748204400,89000,89300,89300,89000,5563
20240704,150300,52252233700,89300,89300,89300,89200,1820
20240704,150200,52089749000,89300,89100,89300,89100,1008
20240704,150100,51999816000,89200,89200,89200,89100,3274
20240704,150000,51707784500,89200,89200,89200,89100,984
20240704,145900,51620033900,89100,89200,89200,89100,1281
20240704,145800,51505848000,89200,89100,89200,89000,1372
20240704,145700,51383581500,89100,89100,89100,89000,1045
20240704,145600,51290490500,89100,89000,89100,89000,781
20240704,145500,51220954000,89000,89100,89100,88900,803
20240704,145400,51149472300,89100,89100,89100,89000,2122
20240704,145300,50960583800,89100,89100,89200,89000,1194
20240704,145200,50854204100,89100,89100,89200,89000,1112
20240704,145100,50755094500,89200,89200,89200,89000,2071
20240704,145000,50570532200,89200,89100,89200,89100,806
20240704,144900,50498664300,89100,89000,89100,88800,2896
20240704,144800,50241165400,88900,89000,89000,88900,877
20240704,144700,50163143900,89000,89000,89000,88900,598
20240704,144600,50109933000,89000,89200,89200,88900,3469
20240704,144500,49800883900,89200,89200,89300,89100,1300
20240704,144400,49684897000,89200,89100,89200,89000,674
20240704,144300,49624847800,89000,89000,89100,88900,857
20240704,144200,49548577500,89000,89100,89200,88900,2476
20240704,144100,49328146700,89100,89200,89200,89000,543
20240704,144000,49279766700,89200,89300,89400,89000,5075
20240704,143900,48826925400,89400,89100,89400,89000,12422
20240704,143800,47718423200,89000,89200,89200,89000,2209
20240704,143700,47521559300,89200,88900,89200,88900,10118
20240704,143600,46620490000,88900,88900,88900,88800,768
20240704,143500,46552236300,88900,88900,88900,88800,653
20240704,143400,46494192300,88900,89000,89000,88900,1293
20240704,143300,46379199400,89000,89000,89000,88900,1186
20240704,143200,46273724400,89000,89000,89000,88900,1183
20240704,143100,46168498400,89000,88600,89000,88600,6408
20240704,143000,45599299100,88600,88700,88700,88500,1136
20240704,142900,45498595800,88700,88700,88700,88500,1256
20240704,142800,45387281300,88700,88800,88800,88600,754
20240704,142700,45320391700,88700,88500,88800,88500,2593
20240704,142600,45090448400,88500,88500,88600,88500,261
20240704,142500,45067332900,88600,88600,88700,88500,495
20240704,142400,45023515000,88600,88400,88700,88400,2060
20240704,142300,44841031600,88500,88500,88500,88400,262
20240704,142200,44817860300,88500,88500,88500,88400,319
20240704,142100,44789656000,88500,88400,88600,88400,953
20240704,142000,44705341500,88400,88200,88500,88200,730
20240704,141900,44640881900,88200,88200,88300,88100,1449
20240704,141800,44513048700,88300,88200,88300,88200,298
20240704,141700,44486752000,88200,88300,88400,88200,658
20240704,141600,44428668800,88300,88400,88400,88300,914
20240704,141500,44347931100,88400,88400,88500,88300,830
20240704,141400,44274560000,88400,88600,88600,88400,1676
20240704,141300,44126362300,88500,88500,88600,88500,259
20240704,141200,44103436700,88600,88500,88600,88400,488
20240704,141100,44060248900,88500,88300,88500,88300,1123
20240704,141000,43960880700,88400,88100,88400,88100,1789
20240704,140900,43803015400,88200,88300,88300,88100,658
20240704,140800,43744975700,88300,88200,88300,88100,401
20240704,140700,43709617000,88100,88300,88300,88100,1525
20240704,140600,43575166700,88200,88300,88300,88200,671
20240704,140500,43515949100,88300,88500,88500,88200,1169
20240704,140400,43412663500,88400,88600,88800,88400,1958
20240704,140300,43239240800,88600,88700,88800,88600,650
20240704,140200,43181580500,88700,88600,88800,88600,802
20240704,140100,43110379800,88700,88700,88700,88600,267
20240704,140000,43086700900,88700,88600,88700,88500,276
20240704,135900,43062243900,88600,88500,88700,88500,954
20240704,135800,42977647600,88600,88700,88700,88500,976
20240704,135700,42891165600,88700,88600,88700,88600,333
20240704,135600,42861652400,88600,88600,88700,88500,488
20240704,135500,42818436700,88600,88500,88600,88400,978
20240704,135400,42731924300,88500,88800,88800,88500,1784
20240704,135300,42573818300,88800,88400,88800,88400,3544
20240704,135200,42259413400,88300,88600,88600,88300,1535
20240704,135100,42123751200,88600,88500,88600,88500,997
20240704,135000,42035479100,88500,88500,88600,88400,418
20240704,134900,41998483900,88400,88500,88600,88400,1348
20240704,134800,41879144000,88500,88700,88700,88500,547
20240704,134700,41830700700,88600,88600,88700,88600,865
20240704,134600,41754061100,88600,88700,88700,88600,653
20240704,134500,41696169300,88700,88700,88700,88600,315
20240704,134400,41668257300,88700,88800,88800,88600,726
20240704,134300,41603871800,88800,88600,88800,88600,944
20240704,134200,41520097700,88700,88600,88700,88500,449
20240704,134100,41480285700,88700,88700,88700,88600,674
20240704,134000,41420543700,88600,88300,88700,88300,679
20240704,133900,41360489300,88400,88400,88400,88300,142
20240704,133800,41347938200,88400,88000,88700,88000,1871
20240704,133700,41182269300,88100,88200,88200,88000,1125
20240704,133600,41083191500,88200,88200,88400,88100,1893
20240704,133500,40916282200,88200,88700,88700,88200,3242
20240704,133400,40629827200,88600,88700,88800,88600,1821
20240704,133300,40468365400,88800,88600,88800,88600,579
20240704,133200,40417019500,88700,88900,88900,88700,2632
20240704,133100,40183347200,88800,88900,88900,88800,1126
20240704,133000,40083285700,88900,88700,88900,88700,584
20240704,132900,40031442400,88700,89000,89100,88700,2142
20240704,132800,39841074000,89000,88900,89100,88900,4460
20240704,132700,39444096600,89000,88900,89000,88800,1566
20240704,132600,39304878400,88800,88700,88900,88600,3164
20240704,132500,39023966400,88700,88700,88700,88600,443
20240704,132400,38984696100,88600,88600,88700,88600,214
20240704,132300,38965731900,88600,88700,88700,88500,1322
20240704,132200,38848586100,88700,88800,88800,88600,1046
20240704,132100,38755816000,88800,88700,88800,88700,450
20240704,132000,38715874200,88700,88700,88800,88700,748
20240704,131900,38649514400,88700,88800,88800,88700,295
20240704,131800,38623334800,88800,88600,88800,88600,992
20240704,131700,38535380300,88600,88700,88800,88600,640
20240704,131600,38478650500,88700,89000,89000,88700,1201
20240704,131500,38372048500,88900,89000,89000,88800,1149
20240704,131400,38269882600,89000,89100,89100,88700,6294
20240704,131300,37709438600,89100,88900,89100,88900,9250
20240704,131200,36886157200,88900,88600,88900,88500,4941
20240704,131100,36447545100,88600,88600,88600,88500,255
20240704,131000,36424956400,88600,88300,88600,88300,3690
20240704,130900,36098426400,88300,88400,88400,88200,680
20240704,130800,36038370400,88400,88300,88400,88200,470
20240704,130700,35996871200,88300,88400,88400,88300,970
20240704,130600,35911204500,88400,88500,88600,88400,760
20240704,130500,35843980300,88500,88300,88600,88300,1094
20240704,130400,35747187500,88300,88400,88500,88300,842
20240704,130300,35672785300,88400,88400,88600,88400,908
20240704,130200,35592451900,88300,88100,88300,88100,396
20240704,130100,35557508900,88000,88100,88100,88000,568
20240704,130000,35507479000,88000,88200,88300,87900,4758
20240704,125900,35088591200,88200,88300,88300,88200,701
20240704,125800,35026718100,88300,88500,88500,88200,1592
20240704,125700,34886085500,88400,88500,88500,88400,413
20240704,125600,34849569700,88500,88300,88500,88200,497
20240704,125500,34805648000,88400,88400,88500,88300,1262
20240704,125400,34694170000,88400,88800,88800,88400,2052
20240704,125300,34512291800,88800,88700,88900,88700,1466
20240704,125200,34382112600,88700,88700,88800,88700,698
20240704,125100,34320189200,88700,88800,88900,88700,1274
20240704,125000,34207087300,88800,88500,89000,88500,4672
20240704,124900,33792288400,88600,88400,88700,88300,2503
20240704,124800,33570815600,88400,88500,88600,88400,1813
20240704,124700,33410451100,88600,88700,88800,88500,1960
20240704,124600,33236623000,88700,88700,88800,88600,950
20240704,124500,33152363200,88700,88700,88900,88600,4293
20240704,124400,32771119800,88700,88800,88900,88600,4886
20240704,124300,32337505400,88900,88300,88900,88300,11142
20240704,124200,31350283900,88400,88400,88400,88200,1221
20240704,124100,31242466000,88400,87900,88400,87900,2794
20240704,124000,30996073500,87900,88000,88100,87900,1142
20240704,123900,30895584100,87900,87900,88000,87800,1272
20240704,123800,30783660700,88000,87900,88000,87800,2784
20240704,123700,30538910200,87800,87600,87900,87600,1236
20240704,123600,30430447700,87600,87600,87600,87500,715
20240704,123500,30367816200,87500,87700,87700,87500,846
20240704,123400,30293684800,87700,87500,87700,87500,280
20240704,123300,30269164300,87500,87500,87500,87400,1203
20240704,123200,30163906500,87500,87400,87500,87300,681
20240704,123100,30104385900,87400,87300,87400,87300,589
20240704,123000,30052926900,87300,87300,87400,87300,325
20240704,122900,30024535600,87400,87300,87500,87300,604
20240704,122800,29971748400,87400,87300,87500,87200,923
20240704,122700,29891109600,87300,87100,87300,87100,378
20240704,122600,29858126400,87100,87200,87200,87100,761
20240704,122500,29791794200,87100,87100,87100,86900,1596
20240704,122400,29652845000,87000,87000,87100,86900,141
20240704,122300,29640577800,87000,87000,87100,86900,600
20240704,122200,29588372900,87000,87000,87000,86900,238
20240704,122100,29567669700,86900,86900,87000,86800,600
20240704,122000,29515536400,87000,86900,87000,86900,226
20240704,121900,29495892800,86900,86800,86900,86800,391
20240704,121800,29461951200,86800,86800,86800,86700,274
20240704,121700,29438171300,86800,86800,86800,86700,223
20240704,121600,29418828200,86900,86900,86900,86600,476
20240704,121500,29377516600,86900,87100,87100,86800,548
20240704,121400,29329863600,87100,86900,87100,86900,346
20240704,121300,29299753000,86900,86800,87000,86800,320
20240704,121200,29271935600,86700,86700,86800,86600,1272
20240704,121100,29161672000,86700,87000,87100,86600,1525
20240704,121000,29029294700,87000,87100,87200,87000,849
20240704,120900,28955413100,87100,87200,87300,87100,477
20240704,120800,28913833700,87200,87200,87300,87200,175
20240704,120700,28898558700,87200,87000,87200,87000,523
20240704,120600,28852987500,87000,87200,87300,87000,927
20240704,120500,28772181600,87200,87100,87200,87000,366
20240704,120400,28740286600,87000,87000,87100,86900,416
20240704,120300,28704081500,87000,86900,87000,86900,328
20240704,120200,28675547000,87000,86900,87000,86900,163
20240704,120100,28661374700,86900,86900,87000,86900,247
20240704,120000,28639910300,87000,86900,87000,86800,236
20240704,115900,28619399800,86900,87000,87000,86900,310
20240704,115800,28592456700,87000,86900,87000,86800,329
20240704,115700,28563858000,86900,86800,86900,86700,701
20240704,115600,28503048000,86800,86900,86900,86800,615
20240704,115500,28449665800,86800,86900,86900,86800,57
20240704,115400,28444713300,86900,86900,87000,86900,1100
20240704,115300,28349073900,87000,87000,87000,86900,358
20240704,115200,28317928600,87000,87000,87000,86900,477
20240704,115100,28276431700,87000,86900,87000,86900,452
20240704,115000,28237132400,86900,86800,86900,86800,406
20240704,114900,28201854400,86800,86900,86900,86800,838
20240704,114800,28129115600,86800,86800,86800,86700,365
20240704,114700,28097441300,86700,86600,86700,86600,348
20240704,114600,28067275500,86600,86500,86700,86300,557
20240704,114500,28019052800,86400,86300,86400,86200,543
20240704,114400,27972188000,86200,86200,86300,86200,241
20240704,114300,27951401300,86200,86200,86300,86200,398
20240704,114200,27917081400,86200,86300,86300,86200,352
20240704,114100,27886725800,86200,86200,86300,85900,7393
20240704,114000,27250844900,86200,86000,86300,86000,1272
20240704,113900,27141311600,86000,86400,86400,86000,8162
20240704,113800,26439301800,86400,86200,86400,86100,1214
20240704,113700,26334655600,86100,86400,86400,86100,1654
20240704,113600,26192031000,86400,86400,86400,86300,372
20240704,113500,26159906300,86400,86400,86500,86300,617
20240704,113400,26106590800,86400,86300,86400,86300,323
20240704,113300,26078685400,86400,86100,86400,86100,995
20240704,113200,25992741300,86200,86200,86200,86100,467
20240704,113100,25952491900,86200,86400,86400,86200,1195
20240704,113000,25849449300,86500,86000,86500,85900,699
20240704,112900,25789211500,86000,85900,86000,85800,1032
20240704,112800,25700544200,85800,85800,85900,85800,1267
20240704,112700,25591793900,85700,85900,86000,85700,3055
20240704,112600,25329569800,85900,86000,86000,85900,1541
20240704,112500,25197118400,86000,85900,86000,85800,2190
20240704,112400,25009053400,85900,85900,86200,85800,3462
20240704,112300,24711483700,85900,86500,86600,85800,20757
20240704,112200,22924972200,86600,86700,86700,86500,815
20240704,112100,22854404700,86700,86500,86800,86500,846
20240704,112000,22781131800,86500,86900,87000,86500,5465
20240704,111900,22307367600,86900,87000,87000,86900,511
20240704,111800,22262945300,87100,87000,87100,87000,328
20240704,111700,22234406800,87000,87000,87200,86900,226
20240704,111600,22214744100,86900,87300,87300,86900,1953
20240704,111500,22044756900,87200,87100,87500,87100,1318
20240704,111400,21929935100,87200,87600,87600,87100,5425
20240704,111300,21456434700,87600,87700,87700,87300,995
20240704,111200,21369291100,87600,87400,87700,87300,611
20240704,111100,21315816100,87400,87600,87600,87300,1143
20240704,111000,21215832600,87500,87400,87600,87400,638
20240704,110900,21159999000,87400,87400,87600,87400,1134
20240704,110800,21060794500,87400,87400,87500,87400,144
20240704,110700,21048208800,87400,87400,87500,87200,323
20240704,110600,21019980100,87300,87400,87600,87300,567
20240704,110500,20970426700,87600,87500,87700,87300,446
20240704,110400,20931375300,87400,87200,87400,87100,890
20240704,110300,20853765200,87100,87100,87300,87100,409
20240704,110200,20818113700,87300,87200,87400,86800,2214
20240704,110100,20625442900,87300,87300,87300,87200,257
20240704,110000,20603029000,87300,87100,87300,87100,1165
20240704,105900,20501396000,87200,87300,87400,86800,3771
20240704,105800,20173086800,87300,87600,87600,87200,924
20240704,105700,20092345300,87500,87600,87800,87400,599
20240704,105600,20039887800,87700,87900,87900,87500,675
20240704,105500,19980687500,87800,87700,87900,87700,609
20240704,105400,19927211300,87800,87700,87800,87700,109
20240704,105300,19917646400,87800,87500,87800,87500,324
20240704,105200,19889203700,87500,87600,87700,87400,1778
20240704,105100,19733526200,87600,87700,87800,87600,688
20240704,105000,19673229700,87800,87800,88000,87800,613
20240704,104900,19619371500,87800,88100,88100,87800,3413
20240704,104800,19319065600,88100,88300,88300,88100,278
20240704,104700,19294545500,88200,88100,88300,88000,425
20240704,104600,19257077500,88000,87900,88200,87900,374
20240704,104500,19224151000,88000,87900,88000,87800,673
20240704,104400,19164976800,87900,88300,88300,87900,1680
20240704,104300,19016912700,88300,88200,88300,88200,446
20240704,104200,18977558900,88200,88300,88300,88200,1318
20240704,104100,18861209000,88300,88500,88500,88300,560
20240704,104000,18811719200,88400,88400,88600,88400,1373
20240704,103900,18690216500,88500,88300,88500,88300,1296
20240704,103800,18575714900,88300,88300,88400,88200,827
20240704,103700,18502707200,88300,88300,88400,88200,806
20240704,103600,18431542600,88400,88400,88400,88100,1745
20240704,103500,18277533300,88400,88500,88600,88300,961
20240704,103400,18192522900,88500,88400,88600,88400,2706
20240704,103300,17953086800,88400,88100,88500,88000,2459
20240704,103200,17735996600,88100,88000,88100,88000,507
20240704,103100,17691342300,88000,88100,88100,87900,882
20240704,103000,17613710000,88100,87800,88100,87800,1730
20240704,102900,17461362600,88000,87900,88000,87800,349
20240704,102800,17430715600,87900,88100,88100,87900,467
20240704,102700,17389618500,87900,88200,88200,87900,1255
20240704,102600,17279126400,88200,87800,88200,87800,919
20240704,102500,17198281200,87700,87800,87900,87700,966
20240704,102400,17113506200,87800,87500,87800,87400,710
20240704,102300,17051262900,87400,87200,87500,87200,92
20240704,102200,17043220200,87200,87500,87600,87100,721
20240704,102100,16980218900,87600,87600,87700,87500,775
20240704,102000,16912332700,87500,87400,87600,87200,417
20240704,101900,16875841800,87600,87600,87600,87300,800
20240704,101800,16805849500,87600,87600,87700,87600,756
20240704,101700,16739614700,87500,87300,87600,87100,982
20240704,101600,16653776100,87100,87000,87600,86900,1767
20240704,101500,16499399500,86900,87100,87400,86800,1348
20240704,101400,16382166300,87100,87100,87400,87000,1664
20240704,101300,16237342300,87100,87200,87200,87000,1010
20240704,101200,16149394000,87200,87200,87300,87100,642
20240704,101100,16093439900,87300,87200,87400,87200,497
20240704,101000,16050064900,87300,87300,87300,87200,280
20240704,100900,16025635800,87400,87300,87400,87100,397
20240704,100800,15990981700,87300,87300,87400,87200,2525
20240704,100700,15770737400,87300,87300,87400,87200,1417
20240704,100600,15647084900,87300,87400,87400,87000,1500
20240704,100500,15516310300,87400,87400,87500,87300,678
20240704,100400,15457061200,87400,87300,87400,87100,471
20240704,100300,15415936900,87100,87200,87500,87100,1755
20240704,100200,15262669300,87200,87000,87200,86900,308
20240704,100100,15235873600,87000,87000,87000,86700,2889
20240704,100000,14985077600,87000,87300,87300,87000,2628
20240704,095900,14756224500,87200,87400,87400,87200,1760
20240704,095800,14602689400,87300,87500,87500,87300,520
20240704,095700,14557240300,87400,87400,87600,87400,352
20240704,095600,14526469400,87300,87700,87700,87200,2869
20240704,095500,14275663300,87600,87600,87700,87600,736
20240704,095400,14211188100,87600,87800,87900,87600,1371
20240704,095300,14090924000,87900,87900,87900,87700,405
20240704,095200,14055369400,87900,87900,87900,87700,308
20240704,095100,14028306800,87900,88000,88000,87900,637
20240704,095000,13972309200,88000,87800,88000,87800,1311
20240704,094900,13857081700,87800,87700,88000,87600,674
20240704,094800,13797965300,87700,88200,88200,87700,1916
20240704,094700,13629446300,88100,88300,88500,88100,3730
20240704,094600,13299740200,88300,88500,88500,88200,2632
20240704,094500,13067086700,88500,88300,88500,88200,927
20240704,094400,12985162500,88300,87900,88400,87900,2704
20240704,094300,12746761700,87900,87700,88000,87700,553
20240704,094200,12698197700,87800,87700,87800,87600,846
20240704,094100,12623986500,87700,87500,87800,87500,507
20240704,094000,12579585300,87500,87600,87600,87400,925
20240704,093900,12498641200,87600,87800,88000,87600,1243
20240704,093800,12389538200,87900,87900,87900,87800,587
20240704,093700,12337979200,87800,88200,88200,87800,1278
20240704,093600,12225429500,88200,88200,88300,88000,4927
20240704,093500,11791034500,88300,88000,88300,88000,2193
20240704,093400,11597562800,88100,88000,88100,87800,1039
20240704,093300,11506199400,88000,87900,88000,87700,2318
20240704,093200,11302516900,87800,87800,88000,87600,1010
20240704,093100,11213800100,87800,87500,88300,87500,4494
20240704,093000,10818313500,87500,87300,87500,87200,730
20240704,092900,10754581000,87200,87300,87400,87100,2226
20240704,092800,10560303600,87200,87300,87400,87000,1640
20240704,092700,10417269700,87300,87300,87800,87200,3518
20240704,092600,10109725400,87300,87000,87400,86900,2030
20240704,092500,9932758100,87000,86800,87000,86700,1250
20240704,092400,9824256700,86700,86500,86800,86500,565
20240704,092300,9775312300,86500,86400,86600,86300,1230
20240704,092200,9668984300,86400,86000,86400,86000,2823
20240704,092100,9425776500,86000,86000,86200,85900,1369
20240704,092000,9308047400,86300,86200,86300,85900,10210
20240704,091900,8429479400,86200,86500,86500,86100,6888
20240704,091800,7835570800,86400,86600,86700,86400,5097
20240704,091700,7394732600,86700,86600,87000,86600,413
20240704,091600,7358908000,86600,86800,87000,86600,2025
20240704,091500,7183428500,86800,87200,87200,86800,1560
20240704,091400,7047738600,87100,86700,87300,86600,1728
20240704,091300,6897454600,86700,86500,87100,86500,1038
20240704,091200,6807479100,86500,86500,86900,86400,2514
20240704,091100,6589906400,86400,87100,87100,86400,11836
20240704,091000,5564345100,87200,87200,87300,87100,1069
20240704,090900,5471132800,87200,87000,87300,87000,3139
20240704,090800,5197817300,87000,87400,87500,87000,5237
20240704,090700,4741657100,87500,87100,87500,87000,5834
20240704,090600,4232974700,87100,87500,87700,87100,7981
20240704,090500,3535953500,87500,87400,87700,87300,4878
20240704,090400,3109409600,87400,87500,87800,87400,4167
20240704,090300,2744992000,87500,88000,88100,87500,2130
20240704,090200,2558055900,88100,87900,88100,87400,7824
20240704,090100,1871724800,87900,88900,88900,87800,5364
20240704,090000,1398756900,88800,89000,89200,88100,15332