KissMeData/033100/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191800,217458699800,92300,92300,92300,92300,23882
20240708,191700,217458699800,92300,92300,92300,92300,0
20240708,191600,217458699800,92300,92300,92300,92300,0
20240708,191500,217458699800,92300,92300,92300,92300,0
20240708,191400,217458699800,92300,92300,92300,92300,0
20240708,191300,217458699800,92300,92300,92300,92300,0
20240708,191200,217458699800,92300,92300,92300,92300,0
20240708,191100,217458699800,92300,92300,92300,92300,0
20240708,191000,217458699800,92300,92300,92300,92300,0
20240708,190900,217458699800,92300,92300,92300,92300,0
20240708,190800,217458699800,92300,92300,92300,92300,0
20240708,190700,217458699800,92300,92300,92300,92300,0
20240708,190600,217458699800,92300,92300,92300,92300,0
20240708,190500,217458699800,92300,92300,92300,92300,0
20240708,190400,217458699800,92300,92300,92300,92300,0
20240708,190300,217458699800,92300,92300,92300,92300,0
20240708,190200,217458699800,92300,92300,92300,92300,0
20240708,190100,217458699800,92300,92300,92300,92300,0
20240708,190000,217458699800,92300,92300,92300,92300,0
20240708,185900,217458699800,92300,92300,92300,92300,0
20240708,185800,217458699800,92300,92300,92300,92300,0
20240708,185700,217458699800,92300,92300,92300,92300,0
20240708,185600,217458699800,92300,92300,92300,92300,0
20240708,185500,217458699800,92300,92300,92300,92300,0
20240708,185400,217458699800,92300,92300,92300,92300,0
20240708,185300,217458699800,92300,92300,92300,92300,0
20240708,185200,217458699800,92300,92300,92300,92300,0
20240708,185100,217458699800,92300,92300,92300,92300,0
20240708,185000,217458699800,92300,92300,92300,92300,0
20240708,184900,217458699800,92300,92300,92300,92300,0
20240708,184800,217458699800,92300,92300,92300,92300,23882
20240708,184700,217458699800,92300,92300,92300,92300,0
20240708,184600,217458699800,92300,92300,92300,92300,0
20240708,184500,217458699800,92300,92300,92300,92300,0
20240708,184400,217458699800,92300,92300,92300,92300,0
20240708,184300,217458699800,92300,92300,92300,92300,0
20240708,184200,217458699800,92300,92300,92300,92300,0
20240708,184100,217458699800,92300,92300,92300,92300,0
20240708,184000,217458699800,92300,92300,92300,92300,0
20240708,183900,217458699800,92300,92300,92300,92300,0
20240708,183800,217458699800,92300,92300,92300,92300,0
20240708,183700,217458699800,92300,92300,92300,92300,0
20240708,183600,217458699800,92300,92300,92300,92300,0
20240708,183500,217458699800,92300,92300,92300,92300,0
20240708,183400,217458699800,92300,92300,92300,92300,0
20240708,183300,217458699800,92300,92300,92300,92300,0
20240708,183200,217458699800,92300,92300,92300,92300,0
20240708,183100,217458699800,92300,92300,92300,92300,0
20240708,183000,217458699800,92300,92300,92300,92300,0
20240708,182900,217458699800,92300,92300,92300,92300,0
20240708,182800,217458699800,92300,92300,92300,92300,0
20240708,182700,217458699800,92300,92300,92300,92300,0
20240708,182600,217458699800,92300,92300,92300,92300,0
20240708,182500,217458699800,92300,92300,92300,92300,0
20240708,182400,217458699800,92300,92300,92300,92300,0
20240708,182300,217458699800,92300,92300,92300,92300,0
20240708,182200,217458699800,92300,92300,92300,92300,0
20240708,182100,217458699800,92300,92300,92300,92300,0
20240708,182000,217458699800,92300,92300,92300,92300,0
20240708,181900,217458699800,92300,92300,92300,92300,0
20240708,181800,217458699800,92300,92300,92300,92300,23882
20240708,181700,217458699800,92300,92300,92300,92300,0
20240708,181600,217458699800,92300,92300,92300,92300,0
20240708,181500,217458699800,92300,92300,92300,92300,0
20240708,181400,217458699800,92300,92300,92300,92300,0
20240708,181300,217458699800,92300,92300,92300,92300,0
20240708,181200,217458699800,92300,92300,92300,92300,0
20240708,181100,217458699800,92300,92300,92300,92300,0
20240708,181000,217458699800,92300,92300,92300,92300,0
20240708,180900,217458699800,92300,92300,92300,92300,0
20240708,180800,217458699800,92300,92300,92300,92300,0
20240708,180700,217458699800,92300,92300,92300,92300,0
20240708,180600,217458699800,92300,92300,92300,92300,0
20240708,180500,217458699800,92300,92300,92300,92300,0
20240708,180400,217458699800,92300,92300,92300,92300,0
20240708,180300,217458699800,92300,92300,92300,92300,0
20240708,180200,217458699800,92300,92300,92300,92300,0
20240708,180100,217458699800,92300,92300,92300,92300,0
20240708,180000,217458699800,92300,92300,92300,92300,0
20240708,175900,217458699800,92300,92300,92300,92300,0
20240708,175800,217458699800,92300,92300,92300,92300,0
20240708,175700,217458699800,92300,92300,92300,92300,0
20240708,175600,217458699800,92300,92300,92300,92300,0
20240708,175500,217458699800,92300,92300,92300,92300,0
20240708,175400,217458699800,92300,92300,92300,92300,0
20240708,175300,217458699800,92300,92300,92300,92300,0
20240708,175200,217458699800,92300,92300,92300,92300,0
20240708,175100,217458699800,92300,92300,92300,92300,0
20240708,175000,217458699800,92300,92300,92300,92300,0
20240708,174900,217458699800,92300,92300,92300,92300,0
20240708,174800,217458699800,92300,92300,92300,92300,23882
20240708,174700,217458699800,92300,92300,92300,92300,0
20240708,174600,217458699800,92300,92300,92300,92300,0
20240708,174500,217458699800,92300,92300,92300,92300,0
20240708,174400,217458699800,92300,92300,92300,92300,0
20240708,174300,217458699800,92300,92300,92300,92300,0
20240708,174200,217458699800,92300,92300,92300,92300,0
20240708,174100,217458699800,92300,92300,92300,92300,0
20240708,174000,217458699800,92300,92300,92300,92300,0
20240708,173900,217458699800,92300,92300,92300,92300,0
20240708,173800,217458699800,92300,92300,92300,92300,0
20240708,173700,217458699800,92300,92300,92300,92300,0
20240708,173600,217458699800,92300,92300,92300,92300,0
20240708,173500,217458699800,92300,92300,92300,92300,0
20240708,173400,217458699800,92300,92300,92300,92300,0
20240708,173300,217458699800,92300,92300,92300,92300,0
20240708,173200,217458699800,92300,92300,92300,92300,0
20240708,173100,217458699800,92300,92300,92300,92300,0
20240708,173000,217458699800,92300,92300,92300,92300,0
20240708,172900,217458699800,92300,92300,92300,92300,0
20240708,172800,217458699800,92300,92300,92300,92300,0
20240708,172700,217458699800,92300,92300,92300,92300,0
20240708,172600,217458699800,92300,92300,92300,92300,0
20240708,172500,217458699800,92300,92300,92300,92300,0
20240708,172400,217458699800,92300,92300,92300,92300,0
20240708,172300,217458699800,92300,92300,92300,92300,0
20240708,172200,217458699800,92300,92300,92300,92300,0
20240708,172100,217458699800,92300,92300,92300,92300,0
20240708,172000,217458699800,92300,92300,92300,92300,0
20240708,171900,217458699800,92300,92300,92300,92300,0
20240708,171800,217458699800,92300,92300,92300,92300,23882
20240708,171700,217458699800,92300,92300,92300,92300,0
20240708,171600,217458699800,92300,92300,92300,92300,0
20240708,171500,217458699800,92300,92300,92300,92300,0
20240708,171400,217458699800,92300,92300,92300,92300,0
20240708,171300,217458699800,92300,92300,92300,92300,0
20240708,171200,217458699800,92300,92300,92300,92300,0
20240708,171100,217458699800,92300,92300,92300,92300,0
20240708,171000,217458699800,92300,92300,92300,92300,0
20240708,170900,217458699800,92300,92300,92300,92300,0
20240708,170800,217458699800,92300,92300,92300,92300,0
20240708,170700,217458699800,92300,92300,92300,92300,0
20240708,170600,217458699800,92300,92300,92300,92300,0
20240708,170500,217458699800,92300,92300,92300,92300,0
20240708,170400,217458699800,92300,92300,92300,92300,0
20240708,170300,217458699800,92300,92300,92300,92300,0
20240708,170200,217458699800,92300,92300,92300,92300,0
20240708,170100,217458699800,92300,92300,92300,92300,0
20240708,170000,217458699800,92300,92300,92300,92300,0
20240708,165900,217458699800,92300,92300,92300,92300,0
20240708,165800,217458699800,92300,92300,92300,92300,0
20240708,165700,217458699800,92300,92300,92300,92300,0
20240708,165600,217458699800,92300,92300,92300,92300,0
20240708,165500,217458699800,92300,92300,92300,92300,0
20240708,165400,217458699800,92300,92300,92300,92300,0
20240708,165300,217458699800,92300,92300,92300,92300,0
20240708,165200,217458699800,92300,92300,92300,92300,0
20240708,165100,217458699800,92300,92300,92300,92300,0
20240708,165000,217458699800,92300,92300,92300,92300,0
20240708,164900,217458699800,92300,92300,92300,92300,0
20240708,164800,217458699800,92300,92300,92300,92300,23882
20240708,164700,217458699800,92300,92300,92300,92300,0
20240708,164600,217458699800,92300,92300,92300,92300,0
20240708,164500,217458699800,92300,92300,92300,92300,0
20240708,164400,217458699800,92300,92300,92300,92300,0
20240708,164300,217458699800,92300,92300,92300,92300,0
20240708,164200,217458699800,92300,92300,92300,92300,0
20240708,164100,217458699800,92300,92300,92300,92300,0
20240708,164000,217458699800,92300,92300,92300,92300,0
20240708,163900,217458699800,92300,92300,92300,92300,0
20240708,163800,217458699800,92300,92300,92300,92300,0
20240708,163700,217458699800,92300,92300,92300,92300,0
20240708,163600,217458699800,92300,92300,92300,92300,0
20240708,163500,217458699800,92300,92300,92300,92300,0
20240708,163400,217458699800,92300,92300,92300,92300,0
20240708,163300,217458699800,92300,92300,92300,92300,0
20240708,163200,217458699800,92300,92300,92300,92300,0
20240708,163100,217458699800,92300,92300,92300,92300,0
20240708,163000,217458699800,92300,92300,92300,92300,0
20240708,162900,217458699800,92300,92300,92300,92300,0
20240708,162800,217458699800,92300,92300,92300,92300,0
20240708,162700,217458699800,92300,92300,92300,92300,0
20240708,162600,217458699800,92300,92300,92300,92300,0
20240708,162500,217458699800,92300,92300,92300,92300,0
20240708,162400,217458699800,92300,92300,92300,92300,0
20240708,162300,217458699800,92300,92300,92300,92300,0
20240708,162200,217458699800,92300,92300,92300,92300,0
20240708,162100,217458699800,92300,92300,92300,92300,0
20240708,162000,217458699800,92300,92300,92300,92300,0
20240708,161900,217458699800,92300,92300,92300,92300,0
20240708,161800,217458699800,92300,92300,92300,92300,23882
20240708,161700,217458699800,92300,92300,92300,92300,0
20240708,161600,217458699800,92300,92300,92300,92300,0
20240708,161500,217458699800,92300,92300,92300,92300,0
20240708,161400,217458699800,92300,92300,92300,92300,0
20240708,161300,217458699800,92300,92300,92300,92300,0
20240708,161200,217458699800,92300,92300,92300,92300,0
20240708,161100,217458699800,92300,92300,92300,92300,0
20240708,161000,217458699800,92300,92300,92300,92300,0
20240708,160900,217458699800,92300,92300,92300,92300,0
20240708,160800,217458699800,92300,92300,92300,92300,0
20240708,160700,217458699800,92300,92300,92300,92300,0
20240708,160600,217458699800,92300,92300,92300,92300,0
20240708,160500,217458699800,92300,92300,92300,92300,0
20240708,160400,217458699800,92300,92300,92300,92300,0
20240708,160300,217458699800,92300,92300,92300,92300,0
20240708,160200,217458699800,92300,92300,92300,92300,0
20240708,160100,217458699800,92300,92300,92300,92300,0
20240708,160000,217458699800,92300,92300,92300,92300,0
20240708,155900,217458699800,92300,92300,92300,92300,0
20240708,155800,217458699800,92300,92300,92300,92300,0
20240708,155700,217458699800,92300,92300,92300,92300,0
20240708,155600,217458699800,92300,92300,92300,92300,0
20240708,155500,217458699800,92300,92300,92300,92300,0
20240708,155400,217458699800,92300,92300,92300,92300,0
20240708,155300,217458699800,92300,92300,92300,92300,0
20240708,155200,217458699800,92300,92300,92300,92300,0
20240708,155100,217458699800,92300,92300,92300,92300,0
20240708,155000,217458699800,92300,92300,92300,92300,0
20240708,154900,217458699800,92300,92300,92300,92300,0
20240708,154800,217458699800,92300,92300,92300,92300,23882
20240708,154700,217458699800,92300,92300,92300,92300,0
20240708,154600,217458699800,92300,92300,92300,92300,0
20240708,154500,217458699800,92300,92300,92300,92300,0
20240708,154400,217458699800,92300,92300,92300,92300,0
20240708,154300,217458699800,92300,92300,92300,92300,0
20240708,154200,217458699800,92300,92300,92300,92300,0
20240708,154100,217458699800,92300,92300,92300,92300,0
20240708,154000,217458699800,92300,92300,92300,92300,0
20240708,153900,217458699800,92300,92300,92300,92300,0
20240708,153800,217458699800,92300,92300,92300,92300,0
20240708,153700,217458699800,92300,92300,92300,92300,0
20240708,153600,217458699800,92300,92300,92300,92300,0
20240708,153500,217458699800,92300,92300,92300,92300,0
20240708,153400,217458699800,92300,92300,92300,92300,0
20240708,153300,217458699800,92300,92300,92300,92300,0
20240708,153200,217458699800,92300,92300,92300,92300,0
20240708,153100,217458699800,92300,92300,92300,92300,0
20240708,153000,217458699800,92300,92300,92300,92300,23882
20240708,152900,215254391200,92000,92000,92000,92000,0
20240708,152800,215254391200,92000,92000,92000,92000,0
20240708,152700,215254391200,92000,92000,92000,92000,0
20240708,152600,215254391200,92000,92000,92000,92000,0
20240708,152500,215254391200,92000,92000,92000,92000,0
20240708,152400,215254391200,92000,92000,92000,92000,0
20240708,152300,215254391200,92000,92000,92000,92000,0
20240708,152200,215254391200,92000,92000,92000,92000,0
20240708,152100,215254391200,92000,92000,92000,92000,0
20240708,152000,215254391200,92000,92000,92000,92000,0
20240708,151900,215254391200,92000,92000,92100,91900,3674
20240708,151800,214916469700,92100,91800,92100,91700,7519
20240708,151700,214226131700,91800,92100,92400,91800,5802
20240708,151600,213692178100,92100,92400,92400,92000,3892
20240708,151500,213333645700,92300,92300,92400,92200,2234
20240708,151400,213127531200,92200,92300,92300,92200,1204
20240708,151300,213016466100,92300,92500,92500,92300,1801
20240708,151200,212850140500,92400,92600,92600,92400,1041
20240708,151100,212753851200,92500,92200,92600,92000,6038
20240708,151000,212197245200,92100,92400,92400,92100,6133
20240708,150900,211631970200,92300,92500,92500,92300,2556
20240708,150800,211395955800,92500,92500,92600,92400,1245
20240708,150700,211280837500,92500,92700,92700,92500,1926
20240708,150600,211102422700,92700,92600,92700,92600,411
20240708,150500,211064349200,92600,92700,92700,92400,1699
20240708,150400,210907085300,92600,92500,92700,92400,5418
20240708,150300,210405585200,92500,92500,92600,92400,1578
20240708,150200,210259610600,92500,92600,92700,92500,1680
20240708,150100,210104094800,92600,92700,92700,92400,4279
20240708,150000,209708265000,92700,92700,92800,92600,758
20240708,145900,209638010000,92700,92700,92800,92600,802
20240708,145800,209563692600,92700,92700,92800,92600,1990
20240708,145700,209379283500,92700,92800,92800,92600,392
20240708,145600,209342958400,92700,92800,92800,92700,1042
20240708,145500,209246326800,92800,92800,92900,92700,744
20240708,145400,209177293000,92800,92800,93000,92700,1759
20240708,145300,209013955200,92800,92700,92900,92600,2150
20240708,145200,208814654500,92700,92700,92800,92600,935
20240708,145100,208728005500,92700,92800,92900,92700,753
20240708,145000,208658187900,92800,92800,92900,92700,1492
20240708,144900,208519802700,92800,92900,92900,92700,972
20240708,144800,208429580400,92800,92800,92900,92800,1092
20240708,144700,208328221700,92900,92900,92900,92800,591
20240708,144600,208273343900,93000,92900,93000,92800,651
20240708,144500,208212873500,92900,92900,93000,92800,1230
20240708,144400,208098639600,92800,92800,92900,92700,401
20240708,144300,208061424600,92800,92900,93000,92600,2180
20240708,144200,207859137400,93000,93200,93200,92900,688
20240708,144100,207795158900,93200,92800,93200,92800,1958
20240708,144000,207613051800,92800,92800,92900,92700,1001
20240708,143900,207520136500,92800,92800,92900,92700,764
20240708,143800,207449238800,92900,93100,93100,92800,2249
20240708,143700,207240240900,93200,93000,93200,93000,907
20240708,143600,207155807400,93000,93000,93100,92900,959
20240708,143500,207066661800,93000,93000,93100,92900,860
20240708,143400,206986713400,93000,93100,93200,92900,961
20240708,143300,206897301700,93100,92900,93100,92700,2134
20240708,143200,206699075700,92800,93000,93000,92800,881
20240708,143100,206617229300,93000,93000,93000,92900,619
20240708,143000,206559676400,92900,92800,93000,92800,646
20240708,142900,206499662800,93000,92700,93000,92600,1731
20240708,142800,206339047800,92700,92900,92900,92700,1133
20240708,142700,206233940700,92800,92800,92900,92700,299
20240708,142600,206206179600,92800,92900,93000,92700,1112
20240708,142500,206102938300,93000,92800,93000,92700,2178
20240708,142400,205900720700,92800,93000,93100,92800,2053
20240708,142300,205709928300,93100,92600,93100,92600,5537
20240708,142200,205195986900,92700,92600,92700,92500,1248
20240708,142100,205080422100,92600,92700,92700,92600,1790
20240708,142000,204914622200,92700,92400,92700,92400,3430
20240708,141900,204597051300,92400,92500,92600,92400,1288
20240708,141800,204477992900,92500,92500,92600,92500,868
20240708,141700,204397697900,92500,92600,92700,92400,4204
20240708,141600,204008884200,92600,92600,92700,92600,667
20240708,141500,203947081700,92600,92600,92700,92500,3604
20240708,141400,203613512300,92700,92800,92800,92600,1606
20240708,141300,203464719200,92800,92900,92900,92700,2037
20240708,141200,203275805500,92900,93000,93000,92800,1938
20240708,141100,203095699900,93000,92800,93000,92800,3002
20240708,141000,202816979100,92800,93000,93000,92800,1380
20240708,140900,202688789700,93000,93000,93000,92900,442
20240708,140800,202647698900,93000,93000,93100,92900,866
20240708,140700,202567133500,93100,93200,93300,92900,2761
20240708,140600,202309981500,93100,93200,93300,93100,852
20240708,140500,202230594300,93200,93000,93300,92900,1598
20240708,140400,202081892000,93000,92900,93000,92800,1953
20240708,140300,201900511600,92800,92700,93000,92700,1886
20240708,140200,201725399500,92800,93000,93000,92700,5526
20240708,140100,201212571200,93100,93300,93300,92900,3598
20240708,140000,200877776100,93200,93200,93300,93200,1022
20240708,135900,200782497600,93300,93500,93500,93200,2979
20240708,135800,200504442400,93500,93300,93500,93200,936
20240708,135700,200417078500,93300,93000,93300,93000,1109
20240708,135600,200313881900,92900,93200,93200,92900,4984
20240708,135500,199850473200,93200,93100,93400,93100,1927
20240708,135400,199670804000,93100,93200,93300,93100,2451
20240708,135300,199442368700,93200,93200,93300,93000,5926
20240708,135200,198890595800,93200,93500,93600,93200,9760
20240708,135100,197979935900,93600,93900,94000,93600,5505
20240708,135000,197463837500,94000,94000,94000,93900,615
20240708,134900,197406058100,93900,94000,94100,93900,480
20240708,134800,197360950800,94000,94100,94100,94000,323
20240708,134700,197330575800,94100,94000,94100,94000,267
20240708,134600,197305474400,94000,93900,94100,93900,1047
20240708,134500,197207060400,93900,93900,94000,93800,2470
20240708,134400,196975080600,93900,94000,94100,93900,1022
20240708,134300,196879003500,94000,94100,94100,94000,621
20240708,134200,196820602700,94100,94100,94200,94000,427
20240708,134100,196780425800,94100,93800,94200,93700,4523
20240708,134000,196355641800,93800,94200,94300,93800,7233
20240708,133900,195675872800,94200,94400,94400,94200,863
20240708,133800,195594524400,94400,94300,94500,94300,239
20240708,133700,195571978100,94300,94500,94500,94300,469
20240708,133600,195527720500,94500,94600,94600,94400,257
20240708,133500,195503435300,94600,94400,94600,94400,712
20240708,133400,195436151700,94500,94400,94500,94300,248
20240708,133300,195412743600,94400,94500,94500,94300,630
20240708,133200,195353270200,94500,94400,94500,94400,186
20240708,133100,195335702300,94400,94300,94400,94200,1540
20240708,133000,195190448100,94300,94300,94400,94300,1446
20240708,132900,195054088000,94300,94300,94400,94300,598
20240708,132800,194997688700,94400,94400,94400,94300,2804
20240708,132700,194733266900,94400,94500,94600,94400,1405
20240708,132600,194600527400,94500,94400,94500,94300,689
20240708,132500,194535468500,94300,94300,94300,94100,2429
20240708,132400,194306624600,94200,94500,94500,94200,2069
20240708,132300,194111352300,94600,94600,94600,94500,670
20240708,132200,194048013000,94700,94100,94700,94100,2676
20240708,132100,193795863000,94100,94600,94600,94100,6692
20240708,132000,193164604500,94700,94700,94800,94600,444
20240708,131900,193122562900,94600,94800,94900,94600,1086
20240708,131800,193019637600,94800,94900,95000,94800,527
20240708,131700,192969640600,94900,94900,95000,94900,541
20240708,131600,192918297100,94900,95000,95100,94900,1005
20240708,131500,192822786200,95000,95200,95200,95000,853
20240708,131400,192741682800,95200,95200,95300,95100,1876
20240708,131300,192563076400,95200,94800,95200,94800,4506
20240708,131200,192134846600,94800,94900,94900,94800,518
20240708,131100,192085725900,94800,94700,94900,94600,1707
20240708,131000,191923937900,94700,94600,94800,94600,1209
20240708,130900,191809445400,94600,94900,94900,94600,944
20240708,130800,191720048100,94900,94800,94900,94800,533
20240708,130700,191669499300,94700,94600,94900,94600,1446
20240708,130600,191532590300,94600,94700,94700,94600,1263
20240708,130500,191413104100,94700,94700,94800,94700,626
20240708,130400,191353819300,94700,94700,94700,94600,620
20240708,130300,191295125100,94800,94800,94800,94700,649
20240708,130200,191233660200,94800,94900,94900,94700,954
20240708,130100,191143196200,94900,94800,95000,94800,452
20240708,130000,191100318200,94800,94700,94900,94700,459
20240708,125900,191056810900,94800,94900,94900,94700,477
20240708,125800,191011599000,94900,94600,94900,94600,582
20240708,125700,190956476400,94600,94800,94900,94600,1354
20240708,125600,190828204900,94800,94900,95000,94800,538
20240708,125500,190777151800,94900,94900,95000,94900,477
20240708,125400,190731872200,94900,94900,95200,94800,3312
20240708,125300,190417230800,95000,95000,95100,94900,585
20240708,125200,190361685700,95100,95200,95200,95000,827
20240708,125100,190283061600,95100,95200,95400,95100,4425
20240708,125000,189861522200,95300,95300,95300,95100,2299
20240708,124900,189642549200,95300,94900,95300,94900,7073
20240708,124800,188970004900,95000,94900,95000,94900,1099
20240708,124700,188865691000,94900,94900,95000,94900,360
20240708,124600,188831525300,94900,94700,95000,94700,586
20240708,124500,188775973800,94700,95100,95100,94700,1027
20240708,124400,188678455200,95100,94500,95100,94400,4946
20240708,124300,188209187800,94500,94500,94600,94500,346
20240708,124200,188176485700,94500,94500,94600,94400,718
20240708,124100,188108620600,94500,94700,94700,94400,1410
20240708,124000,187975404200,94600,94800,94900,94600,1382
20240708,123900,187844461800,94800,94800,94900,94800,972
20240708,123800,187752271700,94800,94800,94900,94800,382
20240708,123700,187716047800,94900,94900,95000,94700,423
20240708,123600,187675937300,94900,94800,94900,94700,735
20240708,123500,187606290000,94900,95100,95100,94800,2750
20240708,123400,187345076900,95100,95100,95200,95000,1737
20240708,123300,187179832400,95100,94900,95100,94900,2979
20240708,123200,186896745300,94900,94900,95000,94800,1596
20240708,123100,186745305800,94900,94500,95000,94400,6199
20240708,123000,186158066400,94500,94400,94500,94400,277
20240708,122900,186131904300,94400,94400,94500,94400,502
20240708,122800,186084500900,94400,94100,94500,94100,1459
20240708,122700,185946964500,94100,94100,94200,93900,2062
20240708,122600,185753053300,94100,94100,94200,94000,784
20240708,122500,185679279400,94200,94100,94300,94100,645
20240708,122400,185618549000,94100,94100,94300,94000,3650
20240708,122300,185274814700,94100,94400,94400,94000,1444
20240708,122200,185138901000,94400,94300,94400,94200,1212
20240708,122100,185024618300,94300,94400,94400,94300,661
20240708,122000,184962253000,94300,94400,94500,94300,512
20240708,121900,184913924900,94400,94500,94500,94200,1414
20240708,121800,184780544300,94600,94600,94600,94500,162
20240708,121700,184765231700,94600,94500,94600,94500,412
20240708,121600,184726287100,94500,94300,94600,94300,932
20240708,121500,184638225700,94300,94500,94600,94300,1536
20240708,121400,184493240700,94600,94700,94800,94500,690
20240708,121300,184427945600,94800,94800,94900,94700,1146
20240708,121200,184319302000,94800,94900,94900,94800,1166
20240708,121100,184208688500,94900,94800,95000,94800,1827
20240708,121000,184035155400,94900,94700,94900,94700,856
20240708,120900,183953987300,94800,94600,94800,94600,1099
20240708,120800,183849958400,94700,94400,94700,94400,2010
20240708,120700,183659979800,94400,94500,94600,94300,1606
20240708,120600,183508322000,94600,94800,94800,94600,834
20240708,120500,183429352300,94800,94700,95000,94700,2918
20240708,120400,183152668300,94700,94800,94800,94700,468
20240708,120300,183108321100,94800,94700,94800,94700,283
20240708,120200,183081501400,94700,94600,94700,94500,607
20240708,120100,183024066800,94500,94500,94600,94400,1182
20240708,120000,182912413900,94500,94300,94500,94200,3575
20240708,115900,182575126600,94300,94500,94600,94300,1753
20240708,115800,182409706200,94500,94700,94700,94400,2656
20240708,115700,182158716000,94700,94800,94900,94600,1382
20240708,115600,182027780600,94800,94900,94900,94700,1253
20240708,115500,181908980600,94900,94900,94900,94700,1557
20240708,115400,181761407800,94800,94800,94900,94800,553
20240708,115300,181708962800,94800,94700,94900,94700,466
20240708,115200,181664777400,94900,94800,94900,94600,2797
20240708,115100,181399709400,94800,95100,95100,94800,1744
20240708,115000,181234143800,95100,95000,95100,94900,1137
20240708,114900,181126090400,95000,95000,95100,95000,1122
20240708,114800,181019460600,95100,95300,95300,95000,2438
20240708,114700,180787346900,95300,95400,95400,95200,3259
20240708,114600,180476777500,95400,95100,95400,95100,5802
20240708,114500,179924052200,95200,94800,95200,94800,3641
20240708,114400,179578280700,94800,94600,94800,94500,2326
20240708,114300,179358117900,94600,94700,94700,94500,2155
20240708,114200,179154264800,94600,94900,95000,94600,2813
20240708,114100,178887661300,95000,94900,95100,94900,956
20240708,114000,178796891500,95000,95200,95200,94900,2772
20240708,113900,178533581500,95100,95000,95300,94900,8122
20240708,113800,177760813700,94900,94700,95000,94600,1995
20240708,113700,177571636300,94600,94800,94800,94600,2892
20240708,113600,177297791600,94800,95000,95100,94700,6058
20240708,113500,176722679200,94900,94700,95000,94700,16059
20240708,113400,175198477200,94700,94300,94800,94200,13117
20240708,113300,173957796800,94300,94000,94300,94000,2679
20240708,113200,173705500200,94000,94300,94400,94000,3818
20240708,113100,173345928300,94300,94200,94400,94200,3948
20240708,113000,172973708900,94200,94100,94300,94000,2077
20240708,112900,172778111900,94100,94300,94300,94000,4511
20240708,112800,172353677600,94300,93700,94400,93700,13195
20240708,112700,171111514000,93700,93900,93900,93600,1195
20240708,112600,170999499800,93900,94000,94000,93800,768
20240708,112500,170927390500,94000,94000,94000,93900,1058
20240708,112400,170828030600,93900,94000,94000,93700,2363
20240708,112300,170606207300,94000,93900,94000,93800,2474
20240708,112200,170373753600,93800,94000,94000,93800,765
20240708,112100,170301930600,93900,93800,94100,93800,6185
20240708,112000,169720694300,93900,93700,93900,93700,1129
20240708,111900,169614809700,93800,93500,93800,93500,987
20240708,111800,169522420100,93500,93500,93600,93500,474
20240708,111700,169478097200,93600,93500,93600,93500,643
20240708,111600,169417951300,93600,93700,93700,93500,713
20240708,111500,169351215900,93700,93900,93900,93600,1953
20240708,111400,169168144800,93900,93700,93900,93600,1890
20240708,111300,168991023100,93700,93400,93700,93400,1037
20240708,111200,168893949500,93400,93200,93500,93200,1218
20240708,111100,168780280700,93200,93000,93200,93000,953
20240708,111000,168691546900,93100,93100,93200,92800,3463
20240708,110900,168369549000,93000,93100,93200,93000,2508
20240708,110800,168136131500,93100,93000,93200,93000,1291
20240708,110700,168015933500,93000,93300,93300,93000,2930
20240708,110600,167743072900,93200,93500,93600,93200,2330
20240708,110500,167525678200,93500,93600,93600,93500,807
20240708,110400,167450194500,93500,93300,94000,93300,3095
20240708,110300,167160277100,93300,93500,93600,93200,3778
20240708,110200,166807472500,93500,93800,93900,93500,1953
20240708,110100,166624612300,93700,93800,93800,93500,3439
20240708,110000,166302676600,93700,94100,94200,93700,2657
20240708,105900,166053021000,94100,94100,94200,94000,2985
20240708,105800,165772056400,94200,93600,94200,93600,4218
20240708,105700,165375600400,93800,93700,93800,93400,3835
20240708,105600,165016751500,93700,94000,94000,93700,1948
20240708,105500,164833919700,94000,93900,94000,93700,2901
20240708,105400,164561657000,93900,94200,94200,93900,5166
20240708,105300,164076030000,94200,93800,94200,93700,8452
20240708,105200,163280971900,93700,94000,94000,93600,8064
20240708,105100,162524042200,94000,93600,94000,93600,13393
20240708,105000,161266346600,93600,93400,93800,93300,12840
20240708,104900,160064175800,93400,93100,93500,93100,9550
20240708,104800,159173110200,93100,93200,93300,93100,4076
20240708,104700,158793502100,93300,93300,93300,93100,3720
20240708,104600,158446748100,93200,93300,93300,93100,8398
20240708,104500,157663930600,93200,92800,93300,92700,13267
20240708,104400,156429240400,92800,92900,92900,92700,6010
20240708,104300,155871128900,92900,92600,92900,92500,9461
20240708,104200,154993473400,92600,92400,92600,92300,4102
20240708,104100,154614069500,92500,92100,92500,92100,6212
20240708,104000,154040053200,92100,92100,92200,92000,2000
20240708,103900,153855836700,92000,92300,92300,92000,4627
20240708,103800,153429435900,92200,91800,92300,91800,2412
20240708,103700,153207331400,91900,91800,92100,91600,5032
20240708,103600,152745154400,91800,91600,91800,91600,1368
20240708,103500,152619748200,91600,91500,91800,91500,3669
20240708,103400,152283709600,91600,91700,92000,91500,5492
20240708,103300,151780289200,91700,91600,91700,91500,7463
20240708,103200,151096507800,91600,92200,92200,91500,8109
20240708,103100,150352582300,92200,91700,92200,91600,6925
20240708,103000,149716264100,91600,91900,92400,91500,12896
20240708,102900,148531557600,91900,93100,93100,91300,49688
20240708,102800,143958401600,93100,93300,93400,93000,3757
20240708,102700,143608330000,93400,93100,93400,93000,4006
20240708,102600,143234757600,92900,92900,93100,92800,5425
20240708,102500,142730888500,92800,93000,93100,92700,10199
20240708,102400,141783426600,93000,93400,93600,93000,9713
20240708,102300,140877032000,93400,93300,93500,93200,3075
20240708,102200,140589927900,93300,93300,93600,93200,10181
20240708,102100,139638740700,93300,92900,93400,92700,13272
20240708,102000,138402767900,92800,92600,93000,92600,12097
20240708,101900,137281317100,92600,92900,92900,92600,10866
20240708,101800,136273846600,92900,93100,93200,92800,13063
20240708,101700,135059063500,93100,93700,93700,93000,19675
20240708,101600,133223708600,93800,93900,94300,93800,11062
20240708,101500,132184096700,94000,93900,94200,93600,9356
20240708,101400,131305114100,93900,93700,94000,93700,5512
20240708,101300,130787766900,93800,94200,94200,93600,20898
20240708,101200,128826554000,94200,94300,94600,94100,9446
20240708,101100,127936273300,94400,94900,95000,94100,20436
20240708,101000,126004735400,95000,95000,95200,94900,4986
20240708,100900,125530867200,95000,94800,95000,94600,7509
20240708,100800,124818854000,94800,94700,94900,94500,8594
20240708,100700,124005189300,94700,94600,95100,94500,13789
20240708,100600,122698727400,94600,95200,95300,94600,12879
20240708,100500,121476186300,95200,95400,95400,95100,4477
20240708,100400,121049974200,95400,95300,95700,95200,4636
20240708,100300,120606921300,95300,95600,95600,95200,3480
20240708,100200,120274857600,95500,95200,95700,95100,6118
20240708,100100,119691531400,95200,95700,95700,95200,4340
20240708,100000,119277357500,95800,95800,95900,95200,6323
20240708,095900,118673792700,96000,95700,96200,95700,13319
20240708,095800,117394742600,95800,95800,95900,95300,9699
20240708,095700,116467492500,95700,95700,96000,95500,11822
20240708,095600,115334891000,95700,94900,95700,94900,9469
20240708,095500,114432206800,94900,95200,95400,94900,10851
20240708,095400,113399984000,95300,95600,95700,94900,19161
20240708,095300,111575885200,95600,95700,96100,95400,12996
20240708,095200,110330884900,95700,95800,95900,95300,18447
20240708,095100,108568246900,95800,96600,96900,95700,14862
20240708,095000,107135696900,96600,95600,96800,95400,25917
20240708,094900,104642437200,95600,95900,96100,95400,23850
20240708,094800,102358606400,95900,96900,96900,95800,31028
20240708,094700,99375222500,96800,96800,97200,96500,23439
20240708,094600,97104658000,96800,96400,97200,96300,35890
20240708,094500,93628034800,96400,96000,97000,95900,50400
20240708,094400,88758738900,96000,95800,96400,95500,24691
20240708,094300,86389128700,95800,95900,96400,95300,34621
20240708,094200,83067221500,95800,95300,96500,95100,54255
20240708,094100,77865150800,95300,94800,95600,94700,55774
20240708,094000,72558291000,94700,93800,94900,93800,29473
20240708,093900,69769741900,93900,94000,94300,93500,19504
20240708,093800,67936754000,94000,94400,94900,94000,59285
20240708,093700,62336469800,94400,94400,94400,94400,0
20240708,093600,62336469800,94400,94400,94400,94400,0
20240708,093500,62336469800,94400,93700,94400,93500,37751
20240708,093400,58784620000,93600,93800,93900,93600,11223
20240708,093300,57732272400,93800,93900,93900,93600,13275
20240708,093200,56486947500,93900,93600,93900,93000,17785
20240708,093100,54822311200,93700,93400,93800,93000,23584
20240708,093000,52618264700,93400,92700,93500,92700,17333
20240708,092900,51001410200,92700,92700,93300,92500,13984
20240708,092800,49700162200,92700,92400,93100,92200,12540
20240708,092700,48539035500,92300,92200,92700,92100,8607
20240708,092600,47743617300,92100,93100,93500,92100,21381
20240708,092500,45761206400,93000,92700,93300,92400,12465
20240708,092400,44604655500,92800,92900,93400,92300,26818
20240708,092300,42114183300,92900,93300,93300,92100,32224
20240708,092200,39126967000,93300,94100,94400,92900,32178
20240708,092100,36108422500,93900,93100,94300,92500,64919
20240708,092000,30041112500,93100,90900,93300,90800,47097
20240708,091900,25692665500,90900,91800,91900,90900,17354
20240708,091800,24106198700,91800,91000,91800,90900,31271
20240708,091700,21245900400,91000,90800,91200,90800,9559
20240708,091600,20376647300,90800,90600,91400,90600,18187
20240708,091500,18719354700,90700,91400,91500,90300,19501
20240708,091400,16948620400,91300,90600,91400,90400,36317
20240708,091300,13646260600,90500,90000,90700,89500,23225
20240708,091200,11552276800,90000,89400,90000,89300,24527
20240708,091100,9353494600,89400,88500,89500,88500,21950
20240708,091000,7400654800,88500,87900,88600,87800,7504
20240708,090900,6738319900,88000,88400,88500,87700,6001
20240708,090800,6208958400,88500,87800,88500,87600,14407
20240708,090700,4939361700,87700,88000,88600,87700,14100
20240708,090600,3695598600,88000,87900,88100,87800,4208
20240708,090500,3325398800,87900,88100,88300,87800,8617
20240708,090400,2566358600,88100,87800,88100,87600,6981
20240708,090300,1952885600,87800,87300,87900,87200,8141
20240708,090200,1239093400,87300,87200,87400,86700,3389
20240708,090100,943989300,87200,86000,87200,86000,4056
20240708,090000,591565400,86000,85900,86600,85700,5931