KissMeData/033100/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191800,99630469600,97500,97500,97500,97500,25626
20240709,191700,99630469600,97500,97500,97500,97500,0
20240709,191600,99630469600,97500,97500,97500,97500,0
20240709,191500,99630469600,97500,97500,97500,97500,0
20240709,191400,99630469600,97500,97500,97500,97500,0
20240709,191300,99630469600,97500,97500,97500,97500,0
20240709,191200,99630469600,97500,97500,97500,97500,0
20240709,191100,99630469600,97500,97500,97500,97500,0
20240709,191000,99630469600,97500,97500,97500,97500,0
20240709,190900,99630469600,97500,97500,97500,97500,0
20240709,190800,99630469600,97500,97500,97500,97500,0
20240709,190700,99630469600,97500,97500,97500,97500,0
20240709,190600,99630469600,97500,97500,97500,97500,0
20240709,190500,99630469600,97500,97500,97500,97500,0
20240709,190400,99630469600,97500,97500,97500,97500,0
20240709,190300,99630469600,97500,97500,97500,97500,0
20240709,190200,99630469600,97500,97500,97500,97500,0
20240709,190100,99630469600,97500,97500,97500,97500,0
20240709,190000,99630469600,97500,97500,97500,97500,0
20240709,185900,99630469600,97500,97500,97500,97500,0
20240709,185800,99630469600,97500,97500,97500,97500,0
20240709,185700,99630469600,97500,97500,97500,97500,0
20240709,185600,99630469600,97500,97500,97500,97500,0
20240709,185500,99630469600,97500,97500,97500,97500,0
20240709,185400,99630469600,97500,97500,97500,97500,0
20240709,185300,99630469600,97500,97500,97500,97500,0
20240709,185200,99630469600,97500,97500,97500,97500,0
20240709,185100,99630469600,97500,97500,97500,97500,0
20240709,185000,99630469600,97500,97500,97500,97500,0
20240709,184900,99630469600,97500,97500,97500,97500,0
20240709,184800,99630469600,97500,97500,97500,97500,25626
20240709,184700,99630469600,97500,97500,97500,97500,0
20240709,184600,99630469600,97500,97500,97500,97500,0
20240709,184500,99630469600,97500,97500,97500,97500,0
20240709,184400,99630469600,97500,97500,97500,97500,0
20240709,184300,99630469600,97500,97500,97500,97500,0
20240709,184200,99630469600,97500,97500,97500,97500,0
20240709,184100,99630469600,97500,97500,97500,97500,0
20240709,184000,99630469600,97500,97500,97500,97500,0
20240709,183900,99630469600,97500,97500,97500,97500,0
20240709,183800,99630469600,97500,97500,97500,97500,0
20240709,183700,99630469600,97500,97500,97500,97500,0
20240709,183600,99630469600,97500,97500,97500,97500,0
20240709,183500,99630469600,97500,97500,97500,97500,0
20240709,183400,99630469600,97500,97500,97500,97500,0
20240709,183300,99630469600,97500,97500,97500,97500,0
20240709,183200,99630469600,97500,97500,97500,97500,0
20240709,183100,99630469600,97500,97500,97500,97500,0
20240709,183000,99630469600,97500,97500,97500,97500,0
20240709,182900,99630469600,97500,97500,97500,97500,0
20240709,182800,99630469600,97500,97500,97500,97500,0
20240709,182700,99630469600,97500,97500,97500,97500,0
20240709,182600,99630469600,97500,97500,97500,97500,0
20240709,182500,99630469600,97500,97500,97500,97500,0
20240709,182400,99630469600,97500,97500,97500,97500,0
20240709,182300,99630469600,97500,97500,97500,97500,0
20240709,182200,99630469600,97500,97500,97500,97500,0
20240709,182100,99630469600,97500,97500,97500,97500,0
20240709,182000,99630469600,97500,97500,97500,97500,0
20240709,181900,99630469600,97500,97500,97500,97500,0
20240709,181800,99630469600,97500,97500,97500,97500,25626
20240709,181700,99630469600,97500,97500,97500,97500,0
20240709,181600,99630469600,97500,97500,97500,97500,0
20240709,181500,99630469600,97500,97500,97500,97500,0
20240709,181400,99630469600,97500,97500,97500,97500,0
20240709,181300,99630469600,97500,97500,97500,97500,0
20240709,181200,99630469600,97500,97500,97500,97500,0
20240709,181100,99630469600,97500,97500,97500,97500,0
20240709,181000,99630469600,97500,97500,97500,97500,0
20240709,180900,99630469600,97500,97500,97500,97500,0
20240709,180800,99630469600,97500,97500,97500,97500,0
20240709,180700,99630469600,97500,97500,97500,97500,0
20240709,180600,99630469600,97500,97500,97500,97500,0
20240709,180500,99630469600,97500,97500,97500,97500,0
20240709,180400,99630469600,97500,97500,97500,97500,0
20240709,180300,99630469600,97500,97500,97500,97500,0
20240709,180200,99630469600,97500,97500,97500,97500,0
20240709,180100,99630469600,97500,97500,97500,97500,0
20240709,180000,99630469600,97500,97500,97500,97500,0
20240709,175900,99630469600,97500,97500,97500,97500,0
20240709,175800,99630469600,97500,97500,97500,97500,0
20240709,175700,99630469600,97500,97500,97500,97500,0
20240709,175600,99630469600,97500,97500,97500,97500,0
20240709,175500,99630469600,97500,97500,97500,97500,0
20240709,175400,99630469600,97500,97500,97500,97500,0
20240709,175300,99630469600,97500,97500,97500,97500,0
20240709,175200,99630469600,97500,97500,97500,97500,0
20240709,175100,99630469600,97500,97500,97500,97500,0
20240709,175000,99630469600,97500,97500,97500,97500,0
20240709,174900,99630469600,97500,97500,97500,97500,0
20240709,174800,99630469600,97500,97500,97500,97500,25626
20240709,174700,99630469600,97500,97500,97500,97500,0
20240709,174600,99630469600,97500,97500,97500,97500,0
20240709,174500,99630469600,97500,97500,97500,97500,0
20240709,174400,99630469600,97500,97500,97500,97500,0
20240709,174300,99630469600,97500,97500,97500,97500,0
20240709,174200,99630469600,97500,97500,97500,97500,0
20240709,174100,99630469600,97500,97500,97500,97500,0
20240709,174000,99630469600,97500,97500,97500,97500,0
20240709,173900,99630469600,97500,97500,97500,97500,0
20240709,173800,99630469600,97500,97500,97500,97500,0
20240709,173700,99630469600,97500,97500,97500,97500,0
20240709,173600,99630469600,97500,97500,97500,97500,0
20240709,173500,99630469600,97500,97500,97500,97500,0
20240709,173400,99630469600,97500,97500,97500,97500,0
20240709,173300,99630469600,97500,97500,97500,97500,0
20240709,173200,99630469600,97500,97500,97500,97500,0
20240709,173100,99630469600,97500,97500,97500,97500,0
20240709,173000,99630469600,97500,97500,97500,97500,0
20240709,172900,99630469600,97500,97500,97500,97500,0
20240709,172800,99630469600,97500,97500,97500,97500,0
20240709,172700,99630469600,97500,97500,97500,97500,0
20240709,172600,99630469600,97500,97500,97500,97500,0
20240709,172500,99630469600,97500,97500,97500,97500,0
20240709,172400,99630469600,97500,97500,97500,97500,0
20240709,172300,99630469600,97500,97500,97500,97500,0
20240709,172200,99630469600,97500,97500,97500,97500,0
20240709,172100,99630469600,97500,97500,97500,97500,0
20240709,172000,99630469600,97500,97500,97500,97500,0
20240709,171900,99630469600,97500,97500,97500,97500,0
20240709,171800,99630469600,97500,97500,97500,97500,25626
20240709,171700,99630469600,97500,97500,97500,97500,0
20240709,171600,99630469600,97500,97500,97500,97500,0
20240709,171500,99630469600,97500,97500,97500,97500,0
20240709,171400,99630469600,97500,97500,97500,97500,0
20240709,171300,99630469600,97500,97500,97500,97500,0
20240709,171200,99630469600,97500,97500,97500,97500,0
20240709,171100,99630469600,97500,97500,97500,97500,0
20240709,171000,99630469600,97500,97500,97500,97500,0
20240709,170900,99630469600,97500,97500,97500,97500,0
20240709,170800,99630469600,97500,97500,97500,97500,0
20240709,170700,99630469600,97500,97500,97500,97500,0
20240709,170600,99630469600,97500,97500,97500,97500,0
20240709,170500,99630469600,97500,97500,97500,97500,0
20240709,170400,99630469600,97500,97500,97500,97500,0
20240709,170300,99630469600,97500,97500,97500,97500,0
20240709,170200,99630469600,97500,97500,97500,97500,0
20240709,170100,99630469600,97500,97500,97500,97500,0
20240709,170000,99630469600,97500,97500,97500,97500,0
20240709,165900,99630469600,97500,97500,97500,97500,0
20240709,165800,99630469600,97500,97500,97500,97500,0
20240709,165700,99630469600,97500,97500,97500,97500,0
20240709,165600,99630469600,97500,97500,97500,97500,0
20240709,165500,99630469600,97500,97500,97500,97500,0
20240709,165400,99630469600,97500,97500,97500,97500,0
20240709,165300,99630469600,97500,97500,97500,97500,0
20240709,165200,99630469600,97500,97500,97500,97500,0
20240709,165100,99630469600,97500,97500,97500,97500,0
20240709,165000,99630469600,97500,97500,97500,97500,0
20240709,164900,99630469600,97500,97500,97500,97500,0
20240709,164800,99630469600,97500,97500,97500,97500,25626
20240709,164700,99630469600,97500,97500,97500,97500,0
20240709,164600,99630469600,97500,97500,97500,97500,0
20240709,164500,99630469600,97500,97500,97500,97500,0
20240709,164400,99630469600,97500,97500,97500,97500,0
20240709,164300,99630469600,97500,97500,97500,97500,0
20240709,164200,99630469600,97500,97500,97500,97500,0
20240709,164100,99630469600,97500,97500,97500,97500,0
20240709,164000,99630469600,97500,97500,97500,97500,0
20240709,163900,99630469600,97500,97500,97500,97500,0
20240709,163800,99630469600,97500,97500,97500,97500,0
20240709,163700,99630469600,97500,97500,97500,97500,0
20240709,163600,99630469600,97500,97500,97500,97500,0
20240709,163500,99630469600,97500,97500,97500,97500,0
20240709,163400,99630469600,97500,97500,97500,97500,0
20240709,163300,99630469600,97500,97500,97500,97500,0
20240709,163200,99630469600,97500,97500,97500,97500,0
20240709,163100,99630469600,97500,97500,97500,97500,0
20240709,163000,99630469600,97500,97500,97500,97500,0
20240709,162900,99630469600,97500,97500,97500,97500,0
20240709,162800,99630469600,97500,97500,97500,97500,0
20240709,162700,99630469600,97500,97500,97500,97500,0
20240709,162600,99630469600,97500,97500,97500,97500,0
20240709,162500,99630469600,97500,97500,97500,97500,0
20240709,162400,99630469600,97500,97500,97500,97500,0
20240709,162300,99630469600,97500,97500,97500,97500,0
20240709,162200,99630469600,97500,97500,97500,97500,0
20240709,162100,99630469600,97500,97500,97500,97500,0
20240709,162000,99630469600,97500,97500,97500,97500,0
20240709,161900,99630469600,97500,97500,97500,97500,0
20240709,161800,99630469600,97500,97500,97500,97500,25626
20240709,161700,99630469600,97500,97500,97500,97500,0
20240709,161600,99630469600,97500,97500,97500,97500,0
20240709,161500,99630469600,97500,97500,97500,97500,0
20240709,161400,99630469600,97500,97500,97500,97500,0
20240709,161300,99630469600,97500,97500,97500,97500,0
20240709,161200,99630469600,97500,97500,97500,97500,0
20240709,161100,99630469600,97500,97500,97500,97500,0
20240709,161000,99630469600,97500,97500,97500,97500,0
20240709,160900,99630469600,97500,97500,97500,97500,0
20240709,160800,99630469600,97500,97500,97500,97500,0
20240709,160700,99630469600,97500,97500,97500,97500,0
20240709,160600,99630469600,97500,97500,97500,97500,0
20240709,160500,99630469600,97500,97500,97500,97500,0
20240709,160400,99630469600,97500,97500,97500,97500,0
20240709,160300,99630469600,97500,97500,97500,97500,0
20240709,160200,99630469600,97500,97500,97500,97500,0
20240709,160100,99630469600,97500,97500,97500,97500,0
20240709,160000,99630469600,97500,97500,97500,97500,0
20240709,155900,99630469600,97500,97500,97500,97500,0
20240709,155800,99630469600,97500,97500,97500,97500,0
20240709,155700,99630469600,97500,97500,97500,97500,0
20240709,155600,99630469600,97500,97500,97500,97500,0
20240709,155500,99630469600,97500,97500,97500,97500,0
20240709,155400,99630469600,97500,97500,97500,97500,0
20240709,155300,99630469600,97500,97500,97500,97500,0
20240709,155200,99630469600,97500,97500,97500,97500,0
20240709,155100,99630469600,97500,97500,97500,97500,0
20240709,155000,99630469600,97500,97500,97500,97500,0
20240709,154900,99630469600,97500,97500,97500,97500,0
20240709,154800,99630469600,97500,97500,97500,97500,25626
20240709,154700,99630469600,97500,97500,97500,97500,0
20240709,154600,99630469600,97500,97500,97500,97500,0
20240709,154500,99630469600,97500,97500,97500,97500,0
20240709,154400,99630469600,97500,97500,97500,97500,0
20240709,154300,99630469600,97500,97500,97500,97500,0
20240709,154200,99630469600,97500,97500,97500,97500,0
20240709,154100,99630469600,97500,97500,97500,97500,0
20240709,154000,99630469600,97500,97500,97500,97500,0
20240709,153900,99630469600,97500,97500,97500,97500,0
20240709,153800,99630469600,97500,97500,97500,97500,0
20240709,153700,99630469600,97500,97500,97500,97500,0
20240709,153600,99630469600,97500,97500,97500,97500,0
20240709,153500,99630469600,97500,97500,97500,97500,0
20240709,153400,99630469600,97500,97500,97500,97500,0
20240709,153300,99630469600,97500,97500,97500,97500,0
20240709,153200,99630469600,97500,97500,97500,97500,0
20240709,153100,99630469600,97500,97500,97500,97500,0
20240709,153000,99630469600,97500,97500,97500,97500,25626
20240709,152900,97131934600,97300,97300,97300,97300,0
20240709,152800,97131934600,97300,97300,97300,97300,0
20240709,152700,97131934600,97300,97300,97300,97300,0
20240709,152600,97131934600,97300,97300,97300,97300,0
20240709,152500,97131934600,97300,97300,97300,97300,0
20240709,152400,97131934600,97300,97300,97300,97300,0
20240709,152300,97131934600,97300,97300,97300,97300,0
20240709,152200,97131934600,97300,97300,97300,97300,0
20240709,152100,97131934600,97300,97300,97300,97300,0
20240709,152000,97131934600,97300,97300,97300,97300,0
20240709,151900,97131934600,97300,97300,97300,97100,9740
20240709,151800,96185218400,97300,96900,97300,96900,15114
20240709,151700,94717945000,96900,96800,97000,96800,7397
20240709,151600,94000993500,96900,96900,96900,96800,2178
20240709,151500,93790078500,96900,96800,96900,96800,2595
20240709,151400,93538656100,96900,96900,96900,96800,764
20240709,151300,93464666100,96900,96900,96900,96800,902
20240709,151200,93377297000,96900,96900,96900,96800,1007
20240709,151100,93279799700,96800,96800,96900,96800,1439
20240709,151000,93140418700,96800,96600,96900,96600,4866
20240709,150900,92669553900,96600,96600,96700,96600,861
20240709,150800,92586350300,96600,96700,96700,96600,685
20240709,150700,92520162500,96600,96700,96700,96600,671
20240709,150600,92455308600,96600,96700,96700,96600,403
20240709,150500,92416357300,96700,96700,96800,96600,2286
20240709,150400,92195292600,96600,96600,96600,96500,716
20240709,150300,92126152000,96500,96600,96600,96500,687
20240709,150200,92059837800,96600,96600,96600,96500,518
20240709,150100,92009837400,96500,96800,96800,96500,2145
20240709,150000,91802600700,96800,96800,96900,96600,1803
20240709,145900,91628073800,96800,96700,96800,96600,1192
20240709,145800,91512818500,96700,96700,96800,96600,1513
20240709,145700,91366518300,96600,96700,96700,96600,339
20240709,145600,91333759100,96600,96800,96900,96600,2359
20240709,145500,91105563600,96800,96400,96800,96400,4775
20240709,145400,90644052800,96500,96500,96500,96400,245
20240709,145300,90620425100,96500,96400,96500,96300,3332
20240709,145200,90299058500,96400,96500,96500,96400,346
20240709,145100,90265685500,96400,96400,96500,96400,748
20240709,145000,90193569800,96500,96500,96500,96400,508
20240709,144900,90144594700,96400,96500,96500,96400,1240
20240709,144800,90024945700,96500,96600,96600,96500,617
20240709,144700,89965396400,96500,96500,96600,96500,247
20240709,144600,89941551600,96600,96500,96600,96500,482
20240709,144500,89895018500,96500,96500,96600,96500,696
20240709,144400,89827847000,96400,96700,96700,96400,3037
20240709,144300,89534583700,96700,96800,96800,96600,1158
20240709,144200,89422602400,96800,96700,96800,96600,2532
20240709,144100,89177704200,96700,96700,96800,96600,2497
20240709,144000,88936204500,96700,96500,96800,96400,2917
20240709,143900,88654299500,96500,96400,96600,96400,1222
20240709,143800,88536381500,96500,96300,96600,96200,3445
20240709,143700,88204187900,96300,96300,96300,96200,275
20240709,143600,88177708100,96300,96300,96300,96200,622
20240709,143500,88117831600,96300,96300,96300,96200,536
20240709,143400,88066230600,96300,96000,96300,96000,664
20240709,143300,88002355600,96100,96000,96200,96000,966
20240709,143200,87909573900,96000,96100,96100,96000,785
20240709,143100,87834205400,96100,96000,96100,96000,477
20240709,143000,87788375100,96100,96300,96300,96100,1484
20240709,142900,87645633400,96200,96300,96400,96200,322
20240709,142800,87614624700,96300,96300,96400,96200,986
20240709,142700,87519675900,96300,96200,96300,96200,656
20240709,142600,87456517800,96200,96100,96200,96000,1413
20240709,142500,87320678300,96000,95900,96100,95900,527
20240709,142400,87270086400,96000,96100,96100,95900,1099
20240709,142300,87164586900,96100,96100,96100,96000,222
20240709,142200,87143253100,96000,96000,96100,95900,298
20240709,142100,87114638900,95900,96100,96100,95900,929
20240709,142000,87025471900,96000,96100,96200,96000,836
20240709,141900,86945141500,96100,96100,96200,96100,475
20240709,141800,86899483900,96100,95900,96200,95900,677
20240709,141700,86834463300,95900,95800,95900,95700,619
20240709,141600,86775145300,95800,95600,95800,95600,1854
20240709,141500,86597833600,95500,95700,95700,95500,702
20240709,141400,86530720800,95700,95600,95700,95600,262
20240709,141300,86505664500,95600,95800,96000,95600,1592
20240709,141200,86353286800,95800,96000,96100,95800,1420
20240709,141100,86217097300,96000,96100,96200,95900,809
20240709,141000,86139392400,96100,96100,96200,96100,594
20240709,140900,86082290600,96100,95900,96100,95900,1420
20240709,140800,85945987300,96000,95900,96000,95900,300
20240709,140700,85917202100,95900,96000,96000,95900,337
20240709,140600,85884860000,96000,95900,96000,95900,317
20240709,140500,85854442400,96000,96000,96200,95900,614
20240709,140400,85795480300,96000,96000,96100,95900,2201
20240709,140300,85584154900,96000,95900,96000,95900,462
20240709,140200,85539819500,96000,95900,96000,95900,780
20240709,140100,85465011400,96000,95900,96000,95800,848
20240709,140000,85383681200,95900,95900,96000,95800,243
20240709,135900,85360367700,95900,95800,95900,95800,860
20240709,135800,85277931000,95800,95700,95900,95700,858
20240709,135700,85195757200,95800,95800,95800,95700,1643
20240709,135600,85038436600,95800,95900,95900,95700,1007
20240709,135500,84941962200,95900,96000,96000,95900,971
20240709,135400,84848812800,96100,96000,96100,96000,630
20240709,135300,84788325800,96000,96100,96200,96000,627
20240709,135200,84728074700,96100,96000,96200,96000,572
20240709,135100,84673093400,96000,96000,96100,95900,887
20240709,135000,84587945300,95900,96100,96200,95900,1242
20240709,134900,84468642900,96100,96100,96200,96000,1127
20240709,134800,84360325900,96000,95900,96100,95800,1239
20240709,134700,84241433200,95900,95900,95900,95800,355
20240709,134600,84207418500,95800,95800,95900,95800,411
20240709,134500,84168039600,95800,95700,95800,95700,1100
20240709,134400,84062715700,95700,95500,95700,95500,648
20240709,134300,84000717100,95500,95600,95700,95500,887
20240709,134200,83915933100,95600,95900,95900,95600,1125
20240709,134100,83808242500,95900,95800,95900,95700,830
20240709,134000,83728725000,95800,95800,95800,95700,162
20240709,133900,83713210400,95800,95700,95900,95700,1044
20240709,133800,83613218300,95800,95700,95800,95600,804
20240709,133700,83536273100,95700,95500,95700,95400,992
20240709,133600,83441475900,95500,95500,95500,95400,546
20240709,133500,83389337900,95400,95300,95500,95200,859
20240709,133400,83307420000,95200,95200,95300,95100,2185
20240709,133300,83099501200,95100,95200,95300,95100,1418
20240709,133200,82964570800,95200,95400,95400,95000,3649
20240709,133100,82617245000,95400,95700,95700,95300,3681
20240709,133000,82265978200,95600,95600,95700,95600,575
20240709,132900,82211003800,95700,95600,95800,95500,1163
20240709,132800,82099739000,95500,95700,95800,95500,4366
20240709,132700,81682274300,95700,96000,96200,95700,4143
20240709,132600,81284921200,96100,96300,96400,96100,3097
20240709,132500,80987073600,96300,96500,96500,96200,1140
20240709,132400,80877329800,96300,96700,96700,96300,2323
20240709,132300,80653212100,96700,96700,96700,96600,409
20240709,132200,80613696500,96700,96400,96700,96200,1330
20240709,132100,80485317800,96300,96600,96600,96300,1711
20240709,132000,80320302400,96600,96400,96600,96400,771
20240709,131900,80245904400,96500,96300,96500,96200,731
20240709,131800,80175509100,96300,96400,96500,96300,673
20240709,131700,80110634100,96500,96100,96700,96100,1484
20240709,131600,79967594300,96100,96200,96300,96000,1623
20240709,131500,79811629600,96200,96300,96400,96200,1397
20240709,131400,79677147700,96400,96500,96600,96400,1242
20240709,131300,79557314000,96500,96700,96800,96500,1091
20240709,131200,79451900900,96600,96700,96900,96600,1385
20240709,131100,79317966800,96800,96700,96900,96700,1683
20240709,131000,79155107500,96700,96500,96700,96500,1013
20240709,130900,79057249700,96600,96500,96600,96500,994
20240709,130800,78961298500,96500,96400,96500,96400,583
20240709,130700,78905063900,96400,96400,96400,96300,419
20240709,130600,78864697700,96300,96200,96400,96200,805
20240709,130500,78787178200,96300,96100,96500,96000,1580
20240709,130400,78635211600,96100,96200,96300,95900,6343
20240709,130300,78025827600,96300,96400,96500,96300,2261
20240709,130200,77807983200,96400,96400,96500,96400,1169
20240709,130100,77695274000,96400,96600,96900,96400,2255
20240709,130000,77477593800,96600,97000,97000,96600,2867
20240709,125900,77200196400,96900,96900,97000,96900,914
20240709,125800,77111592800,96900,96800,97000,96700,1192
20240709,125700,76996103900,96800,96800,96900,96700,1921
20240709,125600,76810124500,96900,97100,97100,96800,2665
20240709,125500,76551719500,97100,97100,97200,97000,1323
20240709,125400,76423215500,97100,97200,97200,97100,1579
20240709,125300,76269757200,97200,97100,97200,97100,1506
20240709,125200,76123408500,97100,96900,97200,96800,3016
20240709,125100,75830838500,96900,96700,96900,96700,1320
20240709,125000,75703024000,96600,96500,96700,96500,1479
20240709,124900,75560071200,96700,96800,96800,96600,4094
20240709,124800,75164399900,96800,96900,97000,96700,3719
20240709,124700,74804088500,96800,97200,97300,96700,4019
20240709,124600,74414257400,97200,96900,97200,96800,3412
20240709,124500,74083354900,96900,96800,96900,96600,2458
20240709,124400,73845567000,96700,96700,96800,96600,1772
20240709,124300,73674135000,96800,97100,97100,96400,8335
20240709,124200,72867460000,97100,97300,97500,97000,5137
20240709,124100,72367963000,97400,97300,97700,97100,14931
20240709,124000,70912900800,97300,96800,97400,96700,6528
20240709,123900,70278700200,96900,97000,97000,96800,5532
20240709,123800,69742747200,97000,97200,97500,96900,18927
20240709,123700,67902267400,97200,97000,97200,96900,10923
20240709,123600,66842444600,96900,96900,97000,96800,6341
20240709,123500,66227862100,96900,96600,96900,96500,8378
20240709,123400,65417256600,96500,96200,96600,96200,17741
20240709,123300,63705363400,96300,95900,96400,95900,12434
20240709,123200,62509614500,96000,96000,96000,95900,785
20240709,123100,62434269600,96000,95600,96000,95600,3472
20240709,123000,62101527200,95600,95700,95800,95600,1016
20240709,122900,62004318300,95700,95700,95700,95600,671
20240709,122800,61940125200,95700,95700,95700,95600,423
20240709,122700,61899645100,95700,95700,95800,95600,633
20240709,122600,61839057900,95700,95700,95800,95600,307
20240709,122500,61809682900,95700,95500,95700,95400,3437
20240709,122400,61481176600,95500,95500,95500,95400,84
20240709,122300,61473158500,95500,95500,95600,95400,352
20240709,122200,61439545700,95600,95400,95600,95400,639
20240709,122100,61378538100,95400,95400,95400,95300,98
20240709,122000,61369190100,95400,95400,95500,95300,786
20240709,121900,61294215500,95400,95500,95500,95400,307
20240709,121800,61264914500,95500,95500,95600,95400,582
20240709,121700,61209343200,95500,95600,95600,95400,909
20240709,121600,61122511300,95600,95400,95600,95400,2699
20240709,121500,60864636900,95400,95200,95400,95200,931
20240709,121400,60775863600,95200,95300,95300,95200,792
20240709,121300,60700456500,95300,95300,95400,95200,663
20240709,121200,60637300200,95300,95300,95400,95300,308
20240709,121100,60607942100,95300,95300,95400,95200,542
20240709,121000,60556291900,95300,95200,95300,95200,355
20240709,120900,60522475100,95200,95400,95400,95200,410
20240709,120800,60483418200,95400,95300,95400,95300,472
20240709,120700,60438430900,95400,95500,95500,95300,538
20240709,120600,60387081000,95500,95500,95600,95500,531
20240709,120500,60336355000,95600,95100,95600,95100,2984
20240709,120400,60051739300,95200,95200,95200,95100,99
20240709,120300,60042319600,95100,95200,95200,95100,299
20240709,120200,60013883100,95200,95300,95300,95100,756
20240709,120100,59941919600,95300,95200,95300,95200,423
20240709,120000,59901649900,95200,95200,95200,95100,380
20240709,115900,59865490300,95200,95200,95200,95100,107
20240709,115800,59855308100,95100,95000,95200,95000,450
20240709,115700,59812528500,95100,95000,95100,95000,401
20240709,115600,59774398600,95100,95100,95100,95000,78
20240709,115500,59766985700,95100,95000,95100,95000,259
20240709,115400,59742375400,95000,95000,95100,95000,325
20240709,115300,59711499400,95100,95100,95200,95000,476
20240709,115200,59666227200,95100,95200,95300,95100,824
20240709,115100,59587783100,95300,95200,95300,95100,866
20240709,115000,59505335000,95300,95200,95400,95200,435
20240709,114900,59463877700,95300,95200,95300,95200,203
20240709,114800,59444549500,95200,95600,95600,95200,1330
20240709,114700,59317609400,95600,95600,95600,95500,364
20240709,114600,59282832700,95500,95600,95700,95500,527
20240709,114500,59232439200,95700,95500,95700,95500,858
20240709,114400,59150431900,95400,95400,95500,95400,1056
20240709,114300,59049602500,95400,95300,95400,95300,577
20240709,114200,58994564600,95300,95200,95300,95100,1050
20240709,114100,58894550200,95100,95200,95200,95100,205
20240709,114000,58875050500,95100,95200,95300,95100,700
20240709,113900,58808420700,95300,95200,95300,95100,484
20240709,113800,58762344000,95200,95300,95300,95200,591
20240709,113700,58706050800,95200,95300,95300,95100,465
20240709,113600,58661789300,95200,95000,95200,94900,1589
20240709,113500,58510701200,95000,94900,95000,94800,445
20240709,113400,58468473000,94800,94800,94900,94800,467
20240709,113300,58424200800,94800,94700,94900,94700,1192
20240709,113200,58311265900,94800,94900,94900,94600,4230
20240709,113100,57910782500,94900,95100,95200,94900,1437
20240709,113000,57774318000,95100,94900,95200,94900,822
20240709,112900,57696144000,95000,94800,95000,94800,821
20240709,112800,57618232200,94800,94800,94900,94700,1986
20240709,112700,57430047800,94800,94800,94900,94800,1640
20240709,112600,57274566500,94900,95100,95200,94800,2270
20240709,112500,57058957400,95100,95200,95200,95100,468
20240709,112400,57014445000,95200,95200,95200,95100,571
20240709,112300,56960098900,95200,95200,95300,95100,820
20240709,112200,56882040300,95200,95400,95400,95100,1436
20240709,112100,56745304900,95400,95300,95500,95300,909
20240709,112000,56658600000,95400,95400,95500,95300,917
20240709,111900,56571186000,95400,95300,95500,95200,1064
20240709,111800,56469700900,95300,95400,95400,95200,892
20240709,111700,56384701800,95400,95200,95400,95200,864
20240709,111600,56302408400,95200,95200,95300,95200,382
20240709,111500,56266041700,95100,95000,95400,95000,1078
20240709,111400,56163429200,95000,95300,95400,95000,1853
20240709,111300,55987172800,95300,95600,95600,95200,1056
20240709,111200,55886487900,95600,95500,95600,95300,1225
20240709,111100,55769485100,95400,95100,95400,95000,1318
20240709,111000,55644050300,95100,95500,95500,95100,3147
20240709,110900,55344066500,95400,95400,95500,95400,472
20240709,110800,55299009900,95500,95400,95600,95300,1223
20240709,110700,55182377800,95400,95500,95600,95300,1641
20240709,110600,55025749400,95600,95400,95600,95400,872
20240709,110500,54942420700,95500,95400,95600,95400,1271
20240709,110400,54821043200,95400,95600,95700,95300,2736
20240709,110300,54559722000,95600,95300,95600,95200,1848
20240709,110200,54383437000,95200,95100,95300,95000,3520
20240709,110100,54048768400,95000,95700,95800,95000,3206
20240709,110000,53743039400,95700,95900,95900,95700,1809
20240709,105900,53569751900,95900,96000,96000,95900,1379
20240709,105800,53437428400,96000,95600,96000,95500,3055
20240709,105700,53145034000,95600,96400,96400,95600,4855
20240709,105600,52679382000,96400,96400,96400,96100,5860
20240709,105500,52114995200,96400,96100,96400,96000,5601
20240709,105400,51575692000,96100,95900,96200,95800,2165
20240709,105300,51367909500,95900,96200,96200,95800,3459
20240709,105200,51036049700,96200,96000,96200,95900,3521
20240709,105100,50697925900,96000,96300,96300,95700,5615
20240709,105000,50158360800,96300,96000,96300,95900,8362
20240709,104900,49354652100,96000,95800,96000,95700,3352
20240709,104800,49033310300,95800,95800,95900,95700,1589
20240709,104700,48881124700,95800,95500,95800,95500,2846
20240709,104600,48609005300,95600,95400,95600,95300,2491
20240709,104500,48371046400,95400,95300,95500,95200,1484
20240709,104400,48229559600,95400,95400,95500,95300,1856
20240709,104300,48052592800,95500,95400,95500,95300,1141
20240709,104200,47943750300,95400,95400,95500,95300,1579
20240709,104100,47793074000,95400,95400,95400,95100,1416
20240709,104000,47658192400,95400,95600,95700,95200,2480
20240709,103900,47421625100,95700,95600,95700,95400,1504
20240709,103800,47277791200,95700,95500,95700,95500,2117
20240709,103700,47075381200,95500,95700,95700,95400,1644
20240709,103600,46918361400,95700,95700,95700,95600,2383
20240709,103500,46690377500,95700,95300,95900,95300,5595
20240709,103400,46155160900,95300,95000,95400,95000,2287
20240709,103300,45937438900,95000,95000,95100,94900,1144
20240709,103200,45828731800,94900,94800,95000,94700,2598
20240709,103100,45582323700,94800,94900,95000,94800,542
20240709,103000,45530888900,95000,94600,95000,94600,1086
20240709,102900,45427926800,94600,94800,95000,94600,3424
20240709,102800,45103516800,94900,95300,95300,94800,3282
20240709,102700,44791775800,95200,95400,95500,95200,1440
20240709,102600,44654439500,95400,95200,95500,95100,1353
20240709,102500,44525500900,95200,95600,95700,95200,3818
20240709,102400,44160702800,95600,95200,95600,95200,2195
20240709,102300,43951070900,95200,95500,95600,95000,3461
20240709,102200,43620891400,95500,95700,95700,95500,2092
20240709,102100,43420840900,95600,94500,95700,94500,8118
20240709,102000,42648070500,94500,94800,94900,94500,3579
20240709,101900,42309115700,94800,94900,95000,94700,2170
20240709,101800,42103229100,94800,95000,95100,94800,2482
20240709,101700,41867576800,95000,95200,95400,95000,2281
20240709,101600,41650628700,95100,95500,95500,95100,2405
20240709,101500,41421226800,95400,95000,95600,95000,3625
20240709,101400,41075420200,95100,95100,95300,94900,3824
20240709,101300,40711638300,95200,95200,95300,95000,1944
20240709,101200,40526661200,95300,94900,95300,94800,3209
20240709,101100,40221554800,94900,94800,95100,94800,3993
20240709,101000,39842503700,94800,95500,95600,94600,10284
20240709,100900,38863995600,95500,95800,96000,95500,4568
20240709,100800,38426703900,95700,96500,96600,95700,9886
20240709,100700,37475241900,96500,95700,96500,95700,6983
20240709,100600,36803071000,95700,96200,96300,95300,7643
20240709,100500,36069631200,96200,96300,96400,96200,4998
20240709,100400,35588455600,96300,96500,96600,96300,11873
20240709,100300,34443348300,96500,95700,96600,95700,25725
20240709,100200,31969029500,95700,95600,95700,95400,5362
20240709,100100,31456433700,95500,95100,95600,95000,6804
20240709,100000,30807880700,95000,94800,95100,94700,2711
20240709,095900,30550740500,94700,95300,95300,94700,8185
20240709,095800,29773041700,95300,95000,95300,95000,2703
20240709,095700,29515770800,95100,94900,95200,94900,5247
20240709,095600,29017145000,94900,95500,95500,94800,12312
20240709,095500,27844142300,95500,95100,96000,95100,23601
20240709,095400,25588314000,95100,95000,95200,94900,8240
20240709,095300,24805010800,95000,94800,95000,94700,3928
20240709,095200,24432509100,94800,94700,94800,94700,2183
20240709,095100,24225656800,94800,94400,94800,94300,2919
20240709,095000,23949757500,94400,94400,94600,94200,3643
20240709,094900,23605767500,94500,94500,94900,94300,9595
20240709,094800,22698011300,94500,94200,94600,94200,7986
20240709,094700,21944248800,94200,94200,94300,94100,2770
20240709,094600,21683265100,94200,93900,94300,93900,6438
20240709,094500,21077544800,93900,93700,94000,93600,1986
20240709,094400,20891168700,93700,93700,93700,93500,1175
20240709,094300,20781131100,93600,93700,93900,93300,5898
20240709,094200,20229067400,93700,94200,94200,93700,4392
20240709,094100,19816014000,94200,93900,94200,93800,3029
20240709,094000,19531128200,93900,93900,94000,93800,5817
20240709,093900,18984783500,93900,93800,93900,93700,1641
20240709,093800,18830770800,93800,93900,94000,93600,5302
20240709,093700,18333514600,93900,93300,93900,93300,8815
20240709,093600,17508369000,93400,93100,93400,93000,2870
20240709,093500,17240872500,93100,93300,93300,93100,417
20240709,093400,17202012900,93300,93000,93300,93000,781
20240709,093300,17129253300,93000,93400,93500,92800,2605
20240709,093200,16886656700,93500,93300,93500,93200,2291
20240709,093100,16672898900,93300,93500,93500,93000,4806
20240709,093000,16224536900,93400,93000,93500,93000,8263
20240709,092900,15453791300,92900,92800,93000,92700,1128
20240709,092800,15349026200,92800,92700,93000,92600,1602
20240709,092700,15200337400,92800,92600,92800,92600,1344
20240709,092600,15075825200,92700,93100,93100,92700,2315
20240709,092500,14861011800,93100,92700,93200,92600,4122
20240709,092400,14477542000,92700,92700,92800,92600,1307
20240709,092300,14356353400,92700,92800,92800,92600,622
20240709,092200,14298685900,92700,92400,92700,92300,6698
20240709,092100,13679470200,92500,92600,92700,92400,3402
20240709,092000,13364815400,92600,92800,92800,92500,807
20240709,091900,13290046600,92700,92500,92900,92400,1445
20240709,091800,13156220500,92500,92500,92700,92400,1832
20240709,091700,12986666900,92700,92700,92800,92300,3444
20240709,091600,12668170200,92700,93100,93200,92600,5692
20240709,091500,12139056800,93100,93400,93500,92800,10114
20240709,091400,11195725700,93400,93000,93400,92900,6913
20240709,091300,10551028200,93000,93200,93400,92800,6595
20240709,091200,9936707700,93200,92700,93300,92500,3391
20240709,091100,9621683400,92700,93100,93400,92600,9289
20240709,091000,8756925500,93000,92300,93200,92200,6189
20240709,090900,8182493500,92200,91600,92400,91400,4977
20240709,090800,7726130400,91600,92300,92400,91600,7696
20240709,090700,7019631300,92300,91900,92700,91800,2791
20240709,090600,6761951100,91900,92100,92300,91700,4209
20240709,090500,6374866200,92100,92100,92100,91800,6066
20240709,090400,5817349800,92100,92300,92500,92000,8376
20240709,090300,5044830300,92300,92900,93000,92200,8379
20240709,090200,4269262800,92900,92600,93300,92400,16109
20240709,090100,2772139400,92500,92100,92600,91400,13090
20240709,090000,1567214400,92000,91600,92200,91300,16727