KissMeData/084370/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200100,5397228500,50700,50700,50700,50700,3497
20240702,200000,5397228500,50700,50700,50700,50700,0
20240702,195900,5397228500,50700,50700,50700,50700,0
20240702,195800,5397228500,50700,50700,50700,50700,0
20240702,195700,5397228500,50700,50700,50700,50700,0
20240702,195600,5397228500,50700,50700,50700,50700,0
20240702,195500,5397228500,50700,50700,50700,50700,0
20240702,195400,5397228500,50700,50700,50700,50700,0
20240702,195300,5397228500,50700,50700,50700,50700,0
20240702,195200,5397228500,50700,50700,50700,50700,0
20240702,195100,5397228500,50700,50700,50700,50700,0
20240702,195000,5397228500,50700,50700,50700,50700,0
20240702,194900,5397228500,50700,50700,50700,50700,0
20240702,194800,5397228500,50700,50700,50700,50700,0
20240702,194700,5397228500,50700,50700,50700,50700,0
20240702,194600,5397228500,50700,50700,50700,50700,0
20240702,194500,5397228500,50700,50700,50700,50700,0
20240702,194400,5397228500,50700,50700,50700,50700,0
20240702,194300,5397228500,50700,50700,50700,50700,0
20240702,194200,5397228500,50700,50700,50700,50700,0
20240702,194100,5397228500,50700,50700,50700,50700,0
20240702,194000,5397228500,50700,50700,50700,50700,0
20240702,193900,5397228500,50700,50700,50700,50700,0
20240702,193800,5397228500,50700,50700,50700,50700,0
20240702,193700,5397228500,50700,50700,50700,50700,0
20240702,193600,5397228500,50700,50700,50700,50700,0
20240702,193500,5397228500,50700,50700,50700,50700,0
20240702,193400,5397228500,50700,50700,50700,50700,0
20240702,193300,5397228500,50700,50700,50700,50700,0
20240702,193200,5397228500,50700,50700,50700,50700,0
20240702,193100,5397228500,50700,50700,50700,50700,3497
20240702,193000,5397228500,50700,50700,50700,50700,0
20240702,192900,5397228500,50700,50700,50700,50700,0
20240702,192800,5397228500,50700,50700,50700,50700,0
20240702,192700,5397228500,50700,50700,50700,50700,0
20240702,192600,5397228500,50700,50700,50700,50700,0
20240702,192500,5397228500,50700,50700,50700,50700,0
20240702,192400,5397228500,50700,50700,50700,50700,0
20240702,192300,5397228500,50700,50700,50700,50700,0
20240702,192200,5397228500,50700,50700,50700,50700,0
20240702,192100,5397228500,50700,50700,50700,50700,0
20240702,192000,5397228500,50700,50700,50700,50700,0
20240702,191900,5397228500,50700,50700,50700,50700,0
20240702,191800,5397228500,50700,50700,50700,50700,0
20240702,191700,5397228500,50700,50700,50700,50700,0
20240702,191600,5397228500,50700,50700,50700,50700,0
20240702,191500,5397228500,50700,50700,50700,50700,0
20240702,191400,5397228500,50700,50700,50700,50700,0
20240702,191300,5397228500,50700,50700,50700,50700,0
20240702,191200,5397228500,50700,50700,50700,50700,0
20240702,191100,5397228500,50700,50700,50700,50700,0
20240702,191000,5397228500,50700,50700,50700,50700,0
20240702,190900,5397228500,50700,50700,50700,50700,0
20240702,190800,5397228500,50700,50700,50700,50700,0
20240702,190700,5397228500,50700,50700,50700,50700,0
20240702,190600,5397228500,50700,50700,50700,50700,0
20240702,190500,5397228500,50700,50700,50700,50700,0
20240702,190400,5397228500,50700,50700,50700,50700,0
20240702,190300,5397228500,50700,50700,50700,50700,0
20240702,190200,5397228500,50700,50700,50700,50700,0
20240702,190100,5397228500,50700,50700,50700,50700,3497
20240702,190000,5397228500,50700,50700,50700,50700,0
20240702,185900,5397228500,50700,50700,50700,50700,0
20240702,185800,5397228500,50700,50700,50700,50700,0
20240702,185700,5397228500,50700,50700,50700,50700,0
20240702,185600,5397228500,50700,50700,50700,50700,0
20240702,185500,5397228500,50700,50700,50700,50700,0
20240702,185400,5397228500,50700,50700,50700,50700,0
20240702,185300,5397228500,50700,50700,50700,50700,0
20240702,185200,5397228500,50700,50700,50700,50700,0
20240702,185100,5397228500,50700,50700,50700,50700,0
20240702,185000,5397228500,50700,50700,50700,50700,0
20240702,184900,5397228500,50700,50700,50700,50700,0
20240702,184800,5397228500,50700,50700,50700,50700,0
20240702,184700,5397228500,50700,50700,50700,50700,0
20240702,184600,5397228500,50700,50700,50700,50700,0
20240702,184500,5397228500,50700,50700,50700,50700,0
20240702,184400,5397228500,50700,50700,50700,50700,0
20240702,184300,5397228500,50700,50700,50700,50700,0
20240702,184200,5397228500,50700,50700,50700,50700,0
20240702,184100,5397228500,50700,50700,50700,50700,0
20240702,184000,5397228500,50700,50700,50700,50700,0
20240702,183900,5397228500,50700,50700,50700,50700,0
20240702,183800,5397228500,50700,50700,50700,50700,0
20240702,183700,5397228500,50700,50700,50700,50700,0
20240702,183600,5397228500,50700,50700,50700,50700,0
20240702,183500,5397228500,50700,50700,50700,50700,0
20240702,183400,5397228500,50700,50700,50700,50700,0
20240702,183300,5397228500,50700,50700,50700,50700,0
20240702,183200,5397228500,50700,50700,50700,50700,0
20240702,183100,5397228500,50700,50700,50700,50700,3497
20240702,183000,5397228500,50700,50700,50700,50700,0
20240702,182900,5397228500,50700,50700,50700,50700,0
20240702,182800,5397228500,50700,50700,50700,50700,0
20240702,182700,5397228500,50700,50700,50700,50700,0
20240702,182600,5397228500,50700,50700,50700,50700,0
20240702,182500,5397228500,50700,50700,50700,50700,0
20240702,182400,5397228500,50700,50700,50700,50700,0
20240702,182300,5397228500,50700,50700,50700,50700,0
20240702,182200,5397228500,50700,50700,50700,50700,0
20240702,182100,5397228500,50700,50700,50700,50700,0
20240702,182000,5397228500,50700,50700,50700,50700,0
20240702,181900,5397228500,50700,50700,50700,50700,0
20240702,181800,5397228500,50700,50700,50700,50700,0
20240702,181700,5397228500,50700,50700,50700,50700,0
20240702,181600,5397228500,50700,50700,50700,50700,0
20240702,181500,5397228500,50700,50700,50700,50700,0
20240702,181400,5397228500,50700,50700,50700,50700,0
20240702,181300,5397228500,50700,50700,50700,50700,0
20240702,181200,5397228500,50700,50700,50700,50700,0
20240702,181100,5397228500,50700,50700,50700,50700,0
20240702,181000,5397228500,50700,50700,50700,50700,0
20240702,180900,5397228500,50700,50700,50700,50700,0
20240702,180800,5397228500,50700,50700,50700,50700,0
20240702,180700,5397228500,50700,50700,50700,50700,0
20240702,180600,5397228500,50700,50700,50700,50700,0
20240702,180500,5397228500,50700,50700,50700,50700,0
20240702,180400,5397228500,50700,50700,50700,50700,0
20240702,180300,5397228500,50700,50700,50700,50700,0
20240702,180200,5397228500,50700,50700,50700,50700,0
20240702,180100,5397228500,50700,50700,50700,50700,3497
20240702,180000,5397228500,50700,50700,50700,50700,0
20240702,175900,5397228500,50700,50700,50700,50700,0
20240702,175800,5397228500,50700,50700,50700,50700,0
20240702,175700,5397228500,50700,50700,50700,50700,0
20240702,175600,5397228500,50700,50700,50700,50700,0
20240702,175500,5397228500,50700,50700,50700,50700,0
20240702,175400,5397228500,50700,50700,50700,50700,0
20240702,175300,5397228500,50700,50700,50700,50700,0
20240702,175200,5397228500,50700,50700,50700,50700,0
20240702,175100,5397228500,50700,50700,50700,50700,0
20240702,175000,5397228500,50700,50700,50700,50700,0
20240702,174900,5397228500,50700,50700,50700,50700,0
20240702,174800,5397228500,50700,50700,50700,50700,0
20240702,174700,5397228500,50700,50700,50700,50700,0
20240702,174600,5397228500,50700,50700,50700,50700,0
20240702,174500,5397228500,50700,50700,50700,50700,0
20240702,174400,5397228500,50700,50700,50700,50700,0
20240702,174300,5397228500,50700,50700,50700,50700,0
20240702,174200,5397228500,50700,50700,50700,50700,0
20240702,174100,5397228500,50700,50700,50700,50700,0
20240702,174000,5397228500,50700,50700,50700,50700,0
20240702,173900,5397228500,50700,50700,50700,50700,0
20240702,173800,5397228500,50700,50700,50700,50700,0
20240702,173700,5397228500,50700,50700,50700,50700,0
20240702,173600,5397228500,50700,50700,50700,50700,0
20240702,173500,5397228500,50700,50700,50700,50700,0
20240702,173400,5397228500,50700,50700,50700,50700,0
20240702,173300,5397228500,50700,50700,50700,50700,0
20240702,173200,5397228500,50700,50700,50700,50700,0
20240702,173100,5397228500,50700,50700,50700,50700,3497
20240702,173000,5397228500,50700,50700,50700,50700,0
20240702,172900,5397228500,50700,50700,50700,50700,0
20240702,172800,5397228500,50700,50700,50700,50700,0
20240702,172700,5397228500,50700,50700,50700,50700,0
20240702,172600,5397228500,50700,50700,50700,50700,0
20240702,172500,5397228500,50700,50700,50700,50700,0
20240702,172400,5397228500,50700,50700,50700,50700,0
20240702,172300,5397228500,50700,50700,50700,50700,0
20240702,172200,5397228500,50700,50700,50700,50700,0
20240702,172100,5397228500,50700,50700,50700,50700,0
20240702,172000,5397228500,50700,50700,50700,50700,0
20240702,171900,5397228500,50700,50700,50700,50700,0
20240702,171800,5397228500,50700,50700,50700,50700,0
20240702,171700,5397228500,50700,50700,50700,50700,0
20240702,171600,5397228500,50700,50700,50700,50700,0
20240702,171500,5397228500,50700,50700,50700,50700,0
20240702,171400,5397228500,50700,50700,50700,50700,0
20240702,171300,5397228500,50700,50700,50700,50700,0
20240702,171200,5397228500,50700,50700,50700,50700,0
20240702,171100,5397228500,50700,50700,50700,50700,0
20240702,171000,5397228500,50700,50700,50700,50700,0
20240702,170900,5397228500,50700,50700,50700,50700,0
20240702,170800,5397228500,50700,50700,50700,50700,0
20240702,170700,5397228500,50700,50700,50700,50700,0
20240702,170600,5397228500,50700,50700,50700,50700,0
20240702,170500,5397228500,50700,50700,50700,50700,0
20240702,170400,5397228500,50700,50700,50700,50700,0
20240702,170300,5397228500,50700,50700,50700,50700,0
20240702,170200,5397228500,50700,50700,50700,50700,0
20240702,170100,5397228500,50700,50700,50700,50700,3497
20240702,170000,5397228500,50700,50700,50700,50700,0
20240702,165900,5397228500,50700,50700,50700,50700,0
20240702,165800,5397228500,50700,50700,50700,50700,0
20240702,165700,5397228500,50700,50700,50700,50700,0
20240702,165600,5397228500,50700,50700,50700,50700,0
20240702,165500,5397228500,50700,50700,50700,50700,0
20240702,165400,5397228500,50700,50700,50700,50700,0
20240702,165300,5397228500,50700,50700,50700,50700,0
20240702,165200,5397228500,50700,50700,50700,50700,0
20240702,165100,5397228500,50700,50700,50700,50700,0
20240702,165000,5397228500,50700,50700,50700,50700,0
20240702,164900,5397228500,50700,50700,50700,50700,0
20240702,164800,5397228500,50700,50700,50700,50700,0
20240702,164700,5397228500,50700,50700,50700,50700,0
20240702,164600,5397228500,50700,50700,50700,50700,0
20240702,164500,5397228500,50700,50700,50700,50700,0
20240702,164400,5397228500,50700,50700,50700,50700,0
20240702,164300,5397228500,50700,50700,50700,50700,0
20240702,164200,5397228500,50700,50700,50700,50700,0
20240702,164100,5397228500,50700,50700,50700,50700,0
20240702,164000,5397228500,50700,50700,50700,50700,0
20240702,163900,5397228500,50700,50700,50700,50700,0
20240702,163800,5397228500,50700,50700,50700,50700,0
20240702,163700,5397228500,50700,50700,50700,50700,0
20240702,163600,5397228500,50700,50700,50700,50700,0
20240702,163500,5397228500,50700,50700,50700,50700,0
20240702,163400,5397228500,50700,50700,50700,50700,0
20240702,163300,5397228500,50700,50700,50700,50700,0
20240702,163200,5397228500,50700,50700,50700,50700,0
20240702,163100,5397228500,50700,50700,50700,50700,3497
20240702,163000,5397228500,50700,50700,50700,50700,0
20240702,162900,5397228500,50700,50700,50700,50700,0
20240702,162800,5397228500,50700,50700,50700,50700,0
20240702,162700,5397228500,50700,50700,50700,50700,0
20240702,162600,5397228500,50700,50700,50700,50700,0
20240702,162500,5397228500,50700,50700,50700,50700,0
20240702,162400,5397228500,50700,50700,50700,50700,0
20240702,162300,5397228500,50700,50700,50700,50700,0
20240702,162200,5397228500,50700,50700,50700,50700,0
20240702,162100,5397228500,50700,50700,50700,50700,0
20240702,162000,5397228500,50700,50700,50700,50700,0
20240702,161900,5397228500,50700,50700,50700,50700,0
20240702,161800,5397228500,50700,50700,50700,50700,0
20240702,161700,5397228500,50700,50700,50700,50700,0
20240702,161600,5397228500,50700,50700,50700,50700,0
20240702,161500,5397228500,50700,50700,50700,50700,0
20240702,161400,5397228500,50700,50700,50700,50700,0
20240702,161300,5397228500,50700,50700,50700,50700,0
20240702,161200,5397228500,50700,50700,50700,50700,0
20240702,161100,5397228500,50700,50700,50700,50700,0
20240702,161000,5397228500,50700,50700,50700,50700,0
20240702,160900,5397228500,50700,50700,50700,50700,0
20240702,160800,5397228500,50700,50700,50700,50700,0
20240702,160700,5397228500,50700,50700,50700,50700,0
20240702,160600,5397228500,50700,50700,50700,50700,0
20240702,160500,5397228500,50700,50700,50700,50700,0
20240702,160400,5397228500,50700,50700,50700,50700,0
20240702,160300,5397228500,50700,50700,50700,50700,0
20240702,160200,5397228500,50700,50700,50700,50700,0
20240702,160100,5397228500,50700,50700,50700,50700,3497
20240702,160000,5397228500,50700,50700,50700,50700,0
20240702,155900,5397228500,50700,50700,50700,50700,0
20240702,155800,5397228500,50700,50700,50700,50700,0
20240702,155700,5397228500,50700,50700,50700,50700,0
20240702,155600,5397228500,50700,50700,50700,50700,0
20240702,155500,5397228500,50700,50700,50700,50700,0
20240702,155400,5397228500,50700,50700,50700,50700,0
20240702,155300,5397228500,50700,50700,50700,50700,0
20240702,155200,5397228500,50700,50700,50700,50700,0
20240702,155100,5397228500,50700,50700,50700,50700,0
20240702,155000,5397228500,50700,50700,50700,50700,0
20240702,154900,5397228500,50700,50700,50700,50700,0
20240702,154800,5397228500,50700,50700,50700,50700,0
20240702,154700,5397228500,50700,50700,50700,50700,0
20240702,154600,5397228500,50700,50700,50700,50700,0
20240702,154500,5397228500,50700,50700,50700,50700,0
20240702,154400,5397228500,50700,50700,50700,50700,0
20240702,154300,5397228500,50700,50700,50700,50700,0
20240702,154200,5397228500,50700,50700,50700,50700,0
20240702,154100,5397228500,50700,50700,50700,50700,0
20240702,154000,5397228500,50700,50700,50700,50700,0
20240702,153900,5397228500,50700,50700,50700,50700,0
20240702,153800,5397228500,50700,50700,50700,50700,0
20240702,153700,5397228500,50700,50700,50700,50700,0
20240702,153600,5397228500,50700,50700,50700,50700,0
20240702,153500,5397228500,50700,50700,50700,50700,0
20240702,153400,5397228500,50700,50700,50700,50700,0
20240702,153300,5397228500,50700,50700,50700,50700,0
20240702,153200,5397228500,50700,50700,50700,50700,0
20240702,153100,5397228500,50700,50700,50700,50700,3497
20240702,153000,5397228500,50700,50700,50700,50700,3497
20240702,152900,5219930600,50900,50900,50900,50900,0
20240702,152800,5219930600,50900,50900,50900,50900,0
20240702,152700,5219930600,50900,50900,50900,50900,0
20240702,152600,5219930600,50900,50900,50900,50900,0
20240702,152500,5219930600,50900,50900,50900,50900,0
20240702,152400,5219930600,50900,50900,50900,50900,0
20240702,152300,5219930600,50900,50900,50900,50900,0
20240702,152200,5219930600,50900,50900,50900,50900,0
20240702,152100,5219930600,50900,50900,50900,50900,0
20240702,152000,5219930600,50900,50900,50900,50900,0
20240702,151900,5219930600,50900,50800,50900,50800,295
20240702,151800,5204921700,50800,50700,50900,50700,134
20240702,151700,5198114900,50900,50800,50900,50700,221
20240702,151600,5186893200,50800,50700,50800,50700,176
20240702,151500,5177954900,50800,50800,50900,50700,154
20240702,151400,5170127300,50700,50800,50800,50700,413
20240702,151300,5149161300,50800,50800,50800,50700,104
20240702,151200,5143883500,50800,50800,50800,50700,284
20240702,151100,5129464400,50800,50900,51000,50800,358
20240702,151000,5111242200,50800,50700,50900,50700,112
20240702,150900,5105552400,50800,50800,50800,50700,56
20240702,150800,5102712700,50800,50800,50800,50700,151
20240702,150700,5095050000,50800,50700,50800,50700,58
20240702,150600,5092105700,50700,50700,50800,50700,81
20240702,150500,5087998400,50700,50800,50800,50700,174
20240702,150400,5079163400,50800,50800,50900,50800,263
20240702,150300,5065792700,50800,50800,50800,50800,12
20240702,150200,5065183100,50900,50900,50900,50800,105
20240702,150100,5059838700,50800,50600,50900,50600,52
20240702,150000,5057200500,50600,50900,50900,50600,978
20240702,145900,5007589700,50900,50900,50900,50800,146
20240702,145800,5000169200,50900,50900,51000,50900,132
20240702,145700,4993447900,50900,50800,50900,50800,56
20240702,145600,4990601600,50800,50900,51000,50800,35
20240702,145500,4988820200,50900,50900,51000,50900,274
20240702,145400,4974871500,50900,50900,51000,50900,35
20240702,145300,4973086900,51000,50900,51000,50900,19
20240702,145200,4972119200,51000,51000,51000,50900,443
20240702,145100,4949527200,50900,51000,51000,50900,44
20240702,145000,4947284300,51000,51000,51000,50900,18
20240702,144900,4946367400,51000,51000,51000,51000,81
20240702,144800,4942236400,51000,50900,51000,50800,55
20240702,144700,4939437200,51000,51000,51000,50800,126
20240702,144600,4933020700,50900,51000,51000,50900,9
20240702,144500,4932562000,50900,50900,51000,50900,75
20240702,144400,4928744000,51000,51000,51000,51000,24
20240702,144300,4927520000,50900,51000,51000,50800,56
20240702,144200,4924672900,50900,50900,51000,50900,32
20240702,144100,4923044000,51000,51000,51000,50900,41
20240702,144000,4920955400,50900,50900,50900,50800,18
20240702,143900,4920040300,50900,50900,50900,50800,168
20240702,143800,4911489200,50900,50900,51000,50900,275
20240702,143700,4897487800,51000,50900,51000,50900,68
20240702,143600,4894023300,51000,51000,51000,50900,12
20240702,143500,4893411400,51000,51000,51000,50900,129
20240702,143400,4886836100,50900,50900,51000,50900,60
20240702,143300,4883776600,50900,50900,51000,50900,35
20240702,143200,4881992600,51000,50900,51000,50900,113
20240702,143100,4876234200,50900,50900,51000,50900,23
20240702,143000,4875062000,51000,50900,51000,50900,36
20240702,142900,4873227100,51000,51000,51000,50900,166
20240702,142800,4864774200,51000,51000,51000,50900,99
20240702,142700,4859726700,51000,50900,51000,50900,405
20240702,142600,4839072900,51000,50900,51000,50900,6
20240702,142500,4838767100,50900,50800,50900,50800,9
20240702,142400,4838309100,50800,50900,51000,50800,181
20240702,142300,4829096900,51000,50800,51000,50800,117
20240702,142200,4823138500,50700,50800,50800,50700,17
20240702,142100,4822276000,50800,50800,50800,50800,18
20240702,142000,4821361600,50900,50900,51000,50700,420
20240702,141900,4800018700,50900,50900,50900,50800,46
20240702,141800,4797681200,50900,50900,51000,50900,12
20240702,141700,4797070300,50900,50800,51000,50800,197
20240702,141600,4787056300,50900,50800,51000,50800,479
20240702,141500,4762717600,50800,50800,50800,50800,1
20240702,141400,4762666800,51000,50800,51000,50800,196
20240702,141300,4752690100,50900,50800,50900,50800,27
20240702,141200,4751315900,50900,50800,50900,50800,19
20240702,141100,4750349700,50800,50900,51000,50800,30
20240702,141000,4748821300,50900,50900,51000,50900,218
20240702,140900,4737723800,50900,50800,50900,50800,14
20240702,140800,4737012000,50900,50900,51000,50800,39
20240702,140700,4735029200,51000,51000,51000,50900,29
20240702,140600,4733552700,51000,51000,51000,50900,419
20240702,140500,4712210800,50900,51000,51000,50900,16
20240702,140400,4711395600,51000,50900,51000,50900,24
20240702,140300,4710172500,51000,50900,51000,50900,36
20240702,140200,4708336600,50900,51000,51000,50900,312
20240702,140100,4692425900,51000,50900,51000,50900,30
20240702,140000,4690896700,51000,50900,51000,50900,12
20240702,135900,4690284900,51000,51000,51000,50900,40
20240702,135800,4688245900,51000,51000,51000,50900,14
20240702,135700,4687532100,51000,50900,51000,50900,24
20240702,135600,4686309200,51000,51000,51000,50900,49
20240702,135500,4683811700,51000,51000,51000,50900,77
20240702,135400,4679884900,50900,50900,51000,50900,28
20240702,135300,4678457900,51000,51000,51000,50900,67
20240702,135200,4675044000,50900,51000,51000,50900,20
20240702,135100,4674025500,50900,50900,50900,50800,74
20240702,135000,4670259100,50900,50900,50900,50900,7
20240702,134900,4669902800,50900,50900,51000,50900,353
20240702,134800,4651932700,51000,50900,51000,50900,27
20240702,134700,4650557200,50900,51000,51000,50900,24
20240702,134600,4649334200,51000,51000,51000,50900,38
20240702,134500,4647397300,51000,50900,51000,50900,8
20240702,134400,4646989500,50900,51000,51000,50900,52
20240702,134300,4644340600,50900,50800,51000,50800,123
20240702,134200,4638078300,50900,50800,50900,50700,82
20240702,134100,4633912700,50800,50900,50900,50700,170
20240702,134000,4625274500,50900,50800,50900,50800,15
20240702,133900,4624511300,50900,50800,50900,50800,227
20240702,133800,4612975500,50800,50800,50900,50800,22
20240702,133700,4611856900,50900,50800,50900,50800,13
20240702,133600,4611195300,50900,50900,50900,50800,47
20240702,133500,4608803300,50900,50900,50900,50800,12
20240702,133400,4608192800,50800,50900,50900,50800,9
20240702,133300,4607734800,50800,50900,50900,50800,46
20240702,133200,4605395100,50900,50800,50900,50700,339
20240702,133100,4588166600,50800,50800,50800,50700,46
20240702,133000,4585829900,50800,50700,50800,50700,8
20240702,132900,4585423800,50800,50800,50800,50700,135
20240702,132800,4578569200,50700,50700,50800,50700,183
20240702,132700,4569288900,50800,50700,50800,50700,58
20240702,132600,4566346500,50700,50700,50700,50700,10
20240702,132500,4565839500,50800,50800,50800,50700,65
20240702,132400,4562540700,50600,50700,50800,50600,36
20240702,132300,4560715100,50700,50600,50700,50500,26
20240702,132200,4559398100,50400,50700,50800,50400,412
20240702,132100,4538590000,50700,50800,50800,50600,65
20240702,132000,4535293400,50700,50700,50800,50600,92
20240702,131900,4530632800,50700,50700,50800,50600,53
20240702,131800,4527945100,50600,50600,50900,50600,303
20240702,131700,4512587700,50500,50600,50600,50500,88
20240702,131600,4508140800,50500,50500,50600,50400,200
20240702,131500,4498040600,50600,50900,50900,50200,6846
20240702,131400,4152396400,51000,50900,51000,50800,16
20240702,131300,4151581900,50900,50900,51000,50900,10
20240702,131200,4151072500,50800,51000,51000,50800,51
20240702,131100,4148474600,50900,50900,51000,50900,20
20240702,131000,4147456100,51000,50900,51000,50900,115
20240702,130900,4141600800,51000,51000,51000,50900,8
20240702,130800,4141192900,51000,51000,51000,50900,80
20240702,130700,4137118100,50900,51000,51100,50900,184
20240702,130600,4127732800,51000,51100,51100,51000,8
20240702,130500,4127324300,51100,51000,51200,51000,132
20240702,130400,4120589200,51000,51200,51200,51000,338
20240702,130300,4103343100,51100,51100,51200,51000,81
20240702,130200,4099208500,51100,51100,51200,51000,21
20240702,130100,4098135000,51200,51300,51300,51100,287
20240702,130000,4083462900,51300,51000,51300,51000,144
20240702,125900,4076098500,51100,51000,51100,51000,53
20240702,125800,4073392100,51100,51100,51100,51000,43
20240702,125700,4071194900,51100,51100,51100,51000,218
20240702,125600,4060058600,51100,51100,51100,51100,23
20240702,125500,4058883300,51200,51100,51300,51100,76
20240702,125400,4054991700,51100,51100,51200,51100,44
20240702,125300,4052740700,51100,51000,51200,51000,37
20240702,125200,4050848300,51000,51200,51200,51000,25
20240702,125100,4049569300,51200,51000,51200,51000,197
20240702,125000,4039506100,51100,51000,51100,51000,41
20240702,124900,4037413300,51100,51000,51100,51000,33
20240702,124800,4035729800,51000,51000,51100,51000,70
20240702,124700,4032156500,51100,51000,51100,51000,136
20240702,124600,4025218300,51100,51000,51100,51000,64
20240702,124500,4021950000,51100,51000,51100,51000,9
20240702,124400,4021490500,51100,51100,51100,51000,289
20240702,124300,4006737300,51100,50800,51100,50800,51
20240702,124200,4004136200,50800,50900,51000,50800,180
20240702,124100,3994977400,50900,50900,51000,50800,186
20240702,124000,3985519800,51000,51000,51100,51000,111
20240702,123900,3979857300,51000,51200,51300,50800,1690
20240702,123800,3893837600,51100,51200,51200,51100,37
20240702,123700,3891944900,51200,51100,51200,51000,96
20240702,123600,3887037800,51200,51200,51200,51100,36
20240702,123500,3885197400,51200,51300,51300,51000,574
20240702,123400,3855861600,51400,51200,51400,51200,271
20240702,123300,3841935400,51200,51200,51300,51100,37
20240702,123200,3840040700,51300,51300,51300,51300,5
20240702,123100,3839784200,51300,51300,51300,51200,73
20240702,123000,3836042900,51300,51000,51300,51000,390
20240702,122900,3816135800,51000,51100,51200,51000,128
20240702,122800,3809595300,51200,51200,51200,51100,55
20240702,122700,3806783300,51200,51300,51300,51200,232
20240702,122600,3794894400,51300,51300,51400,51300,124
20240702,122500,3788529900,51400,51300,51400,51300,14
20240702,122400,3787811300,51300,51300,51400,51300,98
20240702,122300,3782778600,51300,51400,51400,51300,53
20240702,122200,3780054700,51400,51400,51500,51400,38
20240702,122100,3778101000,51400,51500,51500,51300,11
20240702,122000,3777535200,51500,51200,51500,51200,93
20240702,121900,3772761700,51200,51300,51400,51200,70
20240702,121800,3769170500,51200,51200,51400,51200,51
20240702,121700,3766555800,51200,51700,51800,50800,11171
20240702,121600,3193311800,51800,51700,51800,51700,55
20240702,121500,3190467500,51700,51700,51800,51700,78
20240702,121400,3186431200,51800,51800,51800,51700,268
20240702,121300,3172555200,51800,51700,51800,51700,104
20240702,121200,3167169600,51700,51800,51800,51700,19
20240702,121100,3166186800,51700,51700,51800,51600,47
20240702,121000,3163756400,51800,51600,51800,51600,41
20240702,120900,3161633400,51600,51600,51600,51600,16
20240702,120800,3160807800,51700,51900,51900,51600,138
20240702,120700,3153651200,51700,51800,51900,51700,543
20240702,120600,3125520000,51900,51900,51900,51800,130
20240702,120500,3118783200,51800,51900,51900,51800,171
20240702,120400,3109920800,51900,51900,51900,51800,42
20240702,120300,3107743000,51900,51800,51900,51800,43
20240702,120200,3105512800,51800,51800,51900,51800,160
20240702,120100,3097222200,51800,51800,51900,51700,118
20240702,120000,3091107600,51800,51700,51800,51700,145
20240702,115900,3083601900,51800,51800,51800,51800,5
20240702,115800,3083342900,51700,51800,51800,51700,155
20240702,115700,3075320400,51800,51700,51800,51700,39
20240702,115600,3073300500,51700,51800,51800,51700,21
20240702,115500,3072214300,51800,51700,51800,51700,86
20240702,115400,3067763200,51700,51800,51800,51700,121
20240702,115300,3061498800,51800,51700,51800,51600,83
20240702,115200,3057205200,51700,51700,51700,51600,18
20240702,115100,3056275000,51700,51700,51700,51600,56
20240702,115000,3053383700,51700,51800,51800,51700,329
20240702,114900,3036371200,51700,51600,51800,51600,25
20240702,114800,3035078600,51700,51600,51800,51600,52
20240702,114700,3032390100,51700,51800,51800,51700,22
20240702,114600,3031251900,51800,51800,51800,51700,24
20240702,114500,3030008800,51700,51700,51800,51600,298
20240702,114400,3014616700,51800,51800,51800,51600,48
20240702,114300,3012135000,51800,51700,51800,51700,41
20240702,114200,3010011300,51600,51700,51800,51600,37
20240702,114100,3008100700,51700,51700,51700,51700,18
20240702,114000,3007170100,51800,51700,51900,51600,692
20240702,113900,2971430600,51800,51600,51800,51600,17
20240702,113800,2970551700,51600,51700,51900,51600,318
20240702,113700,2954108800,51900,51800,51900,51700,39
20240702,113600,2952089400,51800,51900,51900,51800,45
20240702,113500,2949755700,51900,52000,52000,51800,418
20240702,113400,2928040900,52000,51900,52000,51800,465
20240702,113300,2903908500,51900,51800,51900,51800,218
20240702,113200,2892599100,51800,51800,51900,51800,62
20240702,113100,2889386400,51800,51900,52000,51800,268
20240702,113000,2875474700,51900,51800,51900,51800,862
20240702,112900,2830750500,51800,51800,51900,51800,58
20240702,112800,2827743700,51800,51800,51900,51800,183
20240702,112700,2818259800,51800,51800,51900,51800,99
20240702,112600,2813128700,51800,51800,51900,51800,65
20240702,112500,2809759100,51800,51700,51900,51700,151
20240702,112400,2801936100,51700,51800,51800,51700,2
20240702,112300,2801832600,51800,51700,51800,51700,65
20240702,112200,2798469500,51800,51800,51800,51800,32
20240702,112100,2796811900,51900,51800,51900,51700,33
20240702,112000,2795101800,51800,51800,51800,51700,152
20240702,111900,2787233200,51800,51900,51900,51800,96
20240702,111800,2782254500,51800,51900,51900,51800,24
20240702,111700,2781010800,51900,51700,51900,51700,92
20240702,111600,2776242400,51800,51800,51800,51700,73
20240702,111500,2772464800,51800,51600,51900,51600,374
20240702,111400,2753094600,51800,51700,51800,51600,55
20240702,111300,2750251700,51800,51900,51900,51800,258
20240702,111200,2736886500,51900,51600,51900,51600,392
20240702,111100,2716566600,51600,51600,51700,51600,164
20240702,111000,2708093400,51700,51500,51700,51500,22
20240702,110900,2706957000,51500,51700,51700,51500,91
20240702,110800,2702255200,51700,51600,51700,51500,126
20240702,110700,2695751800,51600,51700,51800,51600,147
20240702,110600,2688151100,51800,51700,51800,51700,269
20240702,110500,2674238600,51800,51700,51800,51700,55
20240702,110400,2671391400,51700,51800,51900,51700,39
20240702,110300,2669369100,51800,51800,51900,51800,34
20240702,110200,2667606300,51900,51800,51900,51800,82
20240702,110100,2663357900,51800,51800,51800,51700,84
20240702,110000,2659008400,51800,51700,51800,51700,153
20240702,105900,2651095100,51900,51600,51900,51600,1522
20240702,105800,2572324100,51600,51600,51700,51500,166
20240702,105700,2563764000,51600,51800,51800,51600,560
20240702,105600,2534810800,51800,51800,51800,51700,114
20240702,105500,2528915100,51800,51700,51800,51700,59
20240702,105400,2525860400,51800,51800,51900,51700,185
20240702,105300,2516279100,51800,51500,51900,51500,263
20240702,105200,2502665300,51500,51700,51700,51500,235
20240702,105100,2490550600,51600,51500,51700,51500,91
20240702,105000,2485857200,51600,51600,51700,51500,370
20240702,104900,2466765700,51600,51800,51800,51600,1054
20240702,104800,2412291200,51700,51900,51900,51700,264
20240702,104700,2398618600,52000,52000,52000,51900,294
20240702,104600,2383356400,52000,52100,52100,51900,1025
20240702,104500,2330010200,52000,51900,52100,51900,970
20240702,104400,2279558100,51900,51900,52000,51900,158
20240702,104300,2271347000,52000,51900,52000,51800,528
20240702,104200,2243929500,51800,52000,52100,51800,831
20240702,104100,2200788900,52000,51900,52100,51900,263
20240702,104000,2187116300,52000,52000,52100,52000,219
20240702,103900,2175719500,51900,52000,52100,51900,169
20240702,103800,2166925400,52000,52000,52100,51900,497
20240702,103700,2141090500,52000,52000,52000,51900,175
20240702,103600,2131997800,51900,52000,52000,51900,1409
20240702,103500,2058776200,52000,51700,52100,51700,2207
20240702,103400,1944173500,51800,51600,51800,51600,359
20240702,103300,1925605000,51700,51800,51800,51700,326
20240702,103200,1908746600,51700,51600,51800,51600,187
20240702,103100,1899077600,51700,51700,51800,51600,615
20240702,103000,1867280900,51800,51800,51800,51700,613
20240702,102900,1835559600,51700,51700,51800,51600,939
20240702,102800,1787038700,51600,51400,51700,51400,2405
20240702,102700,1663110900,51500,51400,51500,51300,419
20240702,102600,1641569500,51500,51300,51500,51300,1152
20240702,102500,1582378800,51300,51200,51300,51100,269
20240702,102400,1568602400,51200,51200,51200,51100,129
20240702,102300,1562001300,51100,51200,51200,51100,341
20240702,102200,1544574600,51100,51200,51200,51100,49
20240702,102100,1542066400,51200,51200,51200,51100,242
20240702,102000,1529676500,51200,51300,51300,51200,148
20240702,101900,1522090600,51300,51100,51300,51100,238
20240702,101800,1509906400,51100,51300,51300,51100,260
20240702,101700,1496583000,51300,51100,51300,51000,339
20240702,101600,1479246100,51100,51000,51100,51000,218
20240702,101500,1468120900,51000,51000,51100,51000,44
20240702,101400,1465872700,51000,51000,51100,51000,92
20240702,101300,1461179200,51000,50900,51000,50900,153
20240702,101200,1453388400,50900,50900,51000,50800,166
20240702,101100,1444937100,50900,51000,51000,50900,245
20240702,101000,1432452800,51100,51100,51200,51000,1582
20240702,100900,1351703000,51200,51200,51300,51200,187
20240702,100800,1342122600,51100,51100,51200,51100,102
20240702,100700,1336904800,51200,51200,51200,51100,210
20240702,100600,1326155400,51100,51100,51200,51100,283
20240702,100500,1311686600,51000,51100,51200,51000,266
20240702,100400,1298089500,51100,51100,51200,51100,155
20240702,100300,1290153800,51200,51100,51200,51000,641
20240702,100200,1257359100,51200,51000,51200,51000,422
20240702,100100,1235773400,51000,51100,51100,51000,91
20240702,100000,1231125300,51100,51000,51100,51000,115
20240702,095900,1225252400,51100,51200,51300,51000,646
20240702,095800,1192193400,50800,51200,51300,50800,3212
20240702,095700,1028452200,51300,51000,51300,51000,1417
20240702,095600,956010800,51000,50900,51000,50900,183
20240702,095500,946684400,51000,50900,51000,50900,61
20240702,095400,943573600,50900,50800,51000,50800,212
20240702,095300,932781900,50800,50900,50900,50800,61
20240702,095200,929678100,50700,50900,50900,50700,110
20240702,095100,924089400,50800,50700,50900,50700,266
20240702,095000,910577900,50700,51000,51000,50500,204
20240702,094900,900212400,51000,51000,51000,50700,571
20240702,094800,871143600,51100,51000,51100,50900,645
20240702,094700,838248200,51000,50800,51000,50600,796
20240702,094600,797752100,50800,50800,50800,50400,1578
20240702,094500,717784900,50800,50700,50800,50600,148
20240702,094400,710277800,50700,50800,50800,50600,137
20240702,094300,703334800,50700,50500,50800,50400,427
20240702,094200,681716600,50600,50600,50800,50600,195
20240702,094100,671840400,50800,50700,50800,50700,59
20240702,094000,668847700,50700,50600,50700,50600,77
20240702,093900,664946300,50600,50700,50700,50600,214
20240702,093800,654099600,50700,50600,50800,50600,235
20240702,093700,642190200,50700,50700,50900,50600,1168
20240702,093600,582966900,50700,50700,50700,50500,236
20240702,093500,571041400,50700,50700,50700,50600,158
20240702,093400,563043500,50600,50800,50800,50600,18
20240702,093300,562131200,50800,50500,50800,50500,121
20240702,093200,556005200,50700,50600,50700,50600,300
20240702,093100,540820700,50600,50500,50600,50400,53
20240702,093000,538143500,50500,50600,50600,50500,26
20240702,092900,536828000,50500,50600,50700,50500,136
20240702,092800,529956400,50700,50700,50800,50600,342
20240702,092700,512618500,50700,50500,50700,50500,443
20240702,092600,490221600,50600,50500,50700,50500,191
20240702,092500,480567900,50500,50600,50700,50500,78
20240702,092400,476621200,50800,50600,50800,50600,171
20240702,092300,467964000,50600,50400,50700,50400,277
20240702,092200,453944300,50600,50500,50700,50500,289
20240702,092100,439343600,50500,50300,50600,50300,324
20240702,092000,422976700,50500,50300,50500,50000,2574
20240702,091900,293620300,50300,50400,50400,50300,318
20240702,091800,277605500,50400,50500,50500,50400,174
20240702,091700,268831100,50500,50500,50600,50400,277
20240702,091600,254846300,50600,50600,50700,50500,340
20240702,091500,237649800,50600,50800,50800,50600,186
20240702,091400,228222100,50800,50900,50900,50700,102
20240702,091300,223043000,50900,50700,50900,50700,559
20240702,091200,194674300,50800,50900,51000,50800,117
20240702,091100,188727100,50900,50800,51000,50800,429
20240702,091000,166896600,50800,50800,50800,50600,102
20240702,090900,161725800,50600,50700,50800,50600,398
20240702,090800,141555900,50800,50900,50900,50800,130
20240702,090700,134940400,50900,50800,51000,50800,72
20240702,090600,131280000,50800,50800,50800,50700,184
20240702,090500,121944300,50800,50900,50900,50800,113
20240702,090400,116199600,51000,50800,51000,50600,370
20240702,090300,97410800,50800,50400,50800,50400,112
20240702,090200,91728900,50500,50300,50500,50300,262
20240702,090100,78508200,50300,50500,50600,50300,603
20240702,090000,48092800,50400,50600,50600,50400,931