KissMeData/086520/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200300,63725118900,90000,90000,90000,90000,30039
20240702,200200,63725118900,90000,90000,90000,90000,0
20240702,200100,63725118900,90000,90000,90000,90000,0
20240702,200000,63725118900,90000,90000,90000,90000,0
20240702,195900,63725118900,90000,90000,90000,90000,0
20240702,195800,63725118900,90000,90000,90000,90000,0
20240702,195700,63725118900,90000,90000,90000,90000,0
20240702,195600,63725118900,90000,90000,90000,90000,0
20240702,195500,63725118900,90000,90000,90000,90000,0
20240702,195400,63725118900,90000,90000,90000,90000,0
20240702,195300,63725118900,90000,90000,90000,90000,0
20240702,195200,63725118900,90000,90000,90000,90000,0
20240702,195100,63725118900,90000,90000,90000,90000,0
20240702,195000,63725118900,90000,90000,90000,90000,0
20240702,194900,63725118900,90000,90000,90000,90000,0
20240702,194800,63725118900,90000,90000,90000,90000,0
20240702,194700,63725118900,90000,90000,90000,90000,0
20240702,194600,63725118900,90000,90000,90000,90000,0
20240702,194500,63725118900,90000,90000,90000,90000,0
20240702,194400,63725118900,90000,90000,90000,90000,0
20240702,194300,63725118900,90000,90000,90000,90000,0
20240702,194200,63725118900,90000,90000,90000,90000,0
20240702,194100,63725118900,90000,90000,90000,90000,0
20240702,194000,63725118900,90000,90000,90000,90000,0
20240702,193900,63725118900,90000,90000,90000,90000,0
20240702,193800,63725118900,90000,90000,90000,90000,0
20240702,193700,63725118900,90000,90000,90000,90000,0
20240702,193600,63725118900,90000,90000,90000,90000,0
20240702,193500,63725118900,90000,90000,90000,90000,0
20240702,193400,63725118900,90000,90000,90000,90000,0
20240702,193300,63725118900,90000,90000,90000,90000,30039
20240702,193200,63725118900,90000,90000,90000,90000,0
20240702,193100,63725118900,90000,90000,90000,90000,0
20240702,193000,63725118900,90000,90000,90000,90000,0
20240702,192900,63725118900,90000,90000,90000,90000,0
20240702,192800,63725118900,90000,90000,90000,90000,0
20240702,192700,63725118900,90000,90000,90000,90000,0
20240702,192600,63725118900,90000,90000,90000,90000,0
20240702,192500,63725118900,90000,90000,90000,90000,0
20240702,192400,63725118900,90000,90000,90000,90000,0
20240702,192300,63725118900,90000,90000,90000,90000,0
20240702,192200,63725118900,90000,90000,90000,90000,0
20240702,192100,63725118900,90000,90000,90000,90000,0
20240702,192000,63725118900,90000,90000,90000,90000,0
20240702,191900,63725118900,90000,90000,90000,90000,0
20240702,191800,63725118900,90000,90000,90000,90000,0
20240702,191700,63725118900,90000,90000,90000,90000,0
20240702,191600,63725118900,90000,90000,90000,90000,0
20240702,191500,63725118900,90000,90000,90000,90000,0
20240702,191400,63725118900,90000,90000,90000,90000,0
20240702,191300,63725118900,90000,90000,90000,90000,0
20240702,191200,63725118900,90000,90000,90000,90000,0
20240702,191100,63725118900,90000,90000,90000,90000,0
20240702,191000,63725118900,90000,90000,90000,90000,0
20240702,190900,63725118900,90000,90000,90000,90000,0
20240702,190800,63725118900,90000,90000,90000,90000,0
20240702,190700,63725118900,90000,90000,90000,90000,0
20240702,190600,63725118900,90000,90000,90000,90000,0
20240702,190500,63725118900,90000,90000,90000,90000,0
20240702,190400,63725118900,90000,90000,90000,90000,0
20240702,190300,63725118900,90000,90000,90000,90000,30039
20240702,190200,63725118900,90000,90000,90000,90000,0
20240702,190100,63725118900,90000,90000,90000,90000,0
20240702,190000,63725118900,90000,90000,90000,90000,0
20240702,185900,63725118900,90000,90000,90000,90000,0
20240702,185800,63725118900,90000,90000,90000,90000,0
20240702,185700,63725118900,90000,90000,90000,90000,0
20240702,185600,63725118900,90000,90000,90000,90000,0
20240702,185500,63725118900,90000,90000,90000,90000,0
20240702,185400,63725118900,90000,90000,90000,90000,0
20240702,185300,63725118900,90000,90000,90000,90000,0
20240702,185200,63725118900,90000,90000,90000,90000,0
20240702,185100,63725118900,90000,90000,90000,90000,0
20240702,185000,63725118900,90000,90000,90000,90000,0
20240702,184900,63725118900,90000,90000,90000,90000,0
20240702,184800,63725118900,90000,90000,90000,90000,0
20240702,184700,63725118900,90000,90000,90000,90000,0
20240702,184600,63725118900,90000,90000,90000,90000,0
20240702,184500,63725118900,90000,90000,90000,90000,0
20240702,184400,63725118900,90000,90000,90000,90000,0
20240702,184300,63725118900,90000,90000,90000,90000,0
20240702,184200,63725118900,90000,90000,90000,90000,0
20240702,184100,63725118900,90000,90000,90000,90000,0
20240702,184000,63725118900,90000,90000,90000,90000,0
20240702,183900,63725118900,90000,90000,90000,90000,0
20240702,183800,63725118900,90000,90000,90000,90000,0
20240702,183700,63725118900,90000,90000,90000,90000,0
20240702,183600,63725118900,90000,90000,90000,90000,0
20240702,183500,63725118900,90000,90000,90000,90000,0
20240702,183400,63725118900,90000,90000,90000,90000,0
20240702,183300,63725118900,90000,90000,90000,90000,30039
20240702,183200,63725118900,90000,90000,90000,90000,0
20240702,183100,63725118900,90000,90000,90000,90000,0
20240702,183000,63725118900,90000,90000,90000,90000,0
20240702,182900,63725118900,90000,90000,90000,90000,0
20240702,182800,63725118900,90000,90000,90000,90000,0
20240702,182700,63725118900,90000,90000,90000,90000,0
20240702,182600,63725118900,90000,90000,90000,90000,0
20240702,182500,63725118900,90000,90000,90000,90000,0
20240702,182400,63725118900,90000,90000,90000,90000,0
20240702,182300,63725118900,90000,90000,90000,90000,0
20240702,182200,63725118900,90000,90000,90000,90000,0
20240702,182100,63725118900,90000,90000,90000,90000,0
20240702,182000,63725118900,90000,90000,90000,90000,0
20240702,181900,63725118900,90000,90000,90000,90000,0
20240702,181800,63725118900,90000,90000,90000,90000,0
20240702,181700,63725118900,90000,90000,90000,90000,0
20240702,181600,63725118900,90000,90000,90000,90000,0
20240702,181500,63725118900,90000,90000,90000,90000,0
20240702,181400,63725118900,90000,90000,90000,90000,0
20240702,181300,63725118900,90000,90000,90000,90000,0
20240702,181200,63725118900,90000,90000,90000,90000,0
20240702,181100,63725118900,90000,90000,90000,90000,0
20240702,181000,63725118900,90000,90000,90000,90000,0
20240702,180900,63725118900,90000,90000,90000,90000,0
20240702,180800,63725118900,90000,90000,90000,90000,0
20240702,180700,63725118900,90000,90000,90000,90000,0
20240702,180600,63725118900,90000,90000,90000,90000,0
20240702,180500,63725118900,90000,90000,90000,90000,0
20240702,180400,63725118900,90000,90000,90000,90000,0
20240702,180300,63725118900,90000,90000,90000,90000,30039
20240702,180200,63725118900,90000,90000,90000,90000,0
20240702,180100,63725118900,90000,90000,90000,90000,0
20240702,180000,63725118900,90000,90000,90000,90000,0
20240702,175900,63725118900,90000,90000,90000,90000,0
20240702,175800,63725118900,90000,90000,90000,90000,0
20240702,175700,63725118900,90000,90000,90000,90000,0
20240702,175600,63725118900,90000,90000,90000,90000,0
20240702,175500,63725118900,90000,90000,90000,90000,0
20240702,175400,63725118900,90000,90000,90000,90000,0
20240702,175300,63725118900,90000,90000,90000,90000,0
20240702,175200,63725118900,90000,90000,90000,90000,0
20240702,175100,63725118900,90000,90000,90000,90000,0
20240702,175000,63725118900,90000,90000,90000,90000,0
20240702,174900,63725118900,90000,90000,90000,90000,0
20240702,174800,63725118900,90000,90000,90000,90000,0
20240702,174700,63725118900,90000,90000,90000,90000,0
20240702,174600,63725118900,90000,90000,90000,90000,0
20240702,174500,63725118900,90000,90000,90000,90000,0
20240702,174400,63725118900,90000,90000,90000,90000,0
20240702,174300,63725118900,90000,90000,90000,90000,0
20240702,174200,63725118900,90000,90000,90000,90000,0
20240702,174100,63725118900,90000,90000,90000,90000,0
20240702,174000,63725118900,90000,90000,90000,90000,0
20240702,173900,63725118900,90000,90000,90000,90000,0
20240702,173800,63725118900,90000,90000,90000,90000,0
20240702,173700,63725118900,90000,90000,90000,90000,0
20240702,173600,63725118900,90000,90000,90000,90000,0
20240702,173500,63725118900,90000,90000,90000,90000,0
20240702,173400,63725118900,90000,90000,90000,90000,0
20240702,173300,63725118900,90000,90000,90000,90000,30039
20240702,173200,63725118900,90000,90000,90000,90000,0
20240702,173100,63725118900,90000,90000,90000,90000,0
20240702,173000,63725118900,90000,90000,90000,90000,0
20240702,172900,63725118900,90000,90000,90000,90000,0
20240702,172800,63725118900,90000,90000,90000,90000,0
20240702,172700,63725118900,90000,90000,90000,90000,0
20240702,172600,63725118900,90000,90000,90000,90000,0
20240702,172500,63725118900,90000,90000,90000,90000,0
20240702,172400,63725118900,90000,90000,90000,90000,0
20240702,172300,63725118900,90000,90000,90000,90000,0
20240702,172200,63725118900,90000,90000,90000,90000,0
20240702,172100,63725118900,90000,90000,90000,90000,0
20240702,172000,63725118900,90000,90000,90000,90000,0
20240702,171900,63725118900,90000,90000,90000,90000,0
20240702,171800,63725118900,90000,90000,90000,90000,0
20240702,171700,63725118900,90000,90000,90000,90000,0
20240702,171600,63725118900,90000,90000,90000,90000,0
20240702,171500,63725118900,90000,90000,90000,90000,0
20240702,171400,63725118900,90000,90000,90000,90000,0
20240702,171300,63725118900,90000,90000,90000,90000,0
20240702,171200,63725118900,90000,90000,90000,90000,0
20240702,171100,63725118900,90000,90000,90000,90000,0
20240702,171000,63725118900,90000,90000,90000,90000,0
20240702,170900,63725118900,90000,90000,90000,90000,0
20240702,170800,63725118900,90000,90000,90000,90000,0
20240702,170700,63725118900,90000,90000,90000,90000,0
20240702,170600,63725118900,90000,90000,90000,90000,0
20240702,170500,63725118900,90000,90000,90000,90000,0
20240702,170400,63725118900,90000,90000,90000,90000,0
20240702,170300,63725118900,90000,90000,90000,90000,30039
20240702,170200,63725118900,90000,90000,90000,90000,0
20240702,170100,63725118900,90000,90000,90000,90000,0
20240702,170000,63725118900,90000,90000,90000,90000,0
20240702,165900,63725118900,90000,90000,90000,90000,0
20240702,165800,63725118900,90000,90000,90000,90000,0
20240702,165700,63725118900,90000,90000,90000,90000,0
20240702,165600,63725118900,90000,90000,90000,90000,0
20240702,165500,63725118900,90000,90000,90000,90000,0
20240702,165400,63725118900,90000,90000,90000,90000,0
20240702,165300,63725118900,90000,90000,90000,90000,0
20240702,165200,63725118900,90000,90000,90000,90000,0
20240702,165100,63725118900,90000,90000,90000,90000,0
20240702,165000,63725118900,90000,90000,90000,90000,0
20240702,164900,63725118900,90000,90000,90000,90000,0
20240702,164800,63725118900,90000,90000,90000,90000,0
20240702,164700,63725118900,90000,90000,90000,90000,0
20240702,164600,63725118900,90000,90000,90000,90000,0
20240702,164500,63725118900,90000,90000,90000,90000,0
20240702,164400,63725118900,90000,90000,90000,90000,0
20240702,164300,63725118900,90000,90000,90000,90000,0
20240702,164200,63725118900,90000,90000,90000,90000,0
20240702,164100,63725118900,90000,90000,90000,90000,0
20240702,164000,63725118900,90000,90000,90000,90000,0
20240702,163900,63725118900,90000,90000,90000,90000,0
20240702,163800,63725118900,90000,90000,90000,90000,0
20240702,163700,63725118900,90000,90000,90000,90000,0
20240702,163600,63725118900,90000,90000,90000,90000,0
20240702,163500,63725118900,90000,90000,90000,90000,0
20240702,163400,63725118900,90000,90000,90000,90000,0
20240702,163300,63725118900,90000,90000,90000,90000,30039
20240702,163200,63725118900,90000,90000,90000,90000,0
20240702,163100,63725118900,90000,90000,90000,90000,0
20240702,163000,63725118900,90000,90000,90000,90000,0
20240702,162900,63725118900,90000,90000,90000,90000,0
20240702,162800,63725118900,90000,90000,90000,90000,0
20240702,162700,63725118900,90000,90000,90000,90000,0
20240702,162600,63725118900,90000,90000,90000,90000,0
20240702,162500,63725118900,90000,90000,90000,90000,0
20240702,162400,63725118900,90000,90000,90000,90000,0
20240702,162300,63725118900,90000,90000,90000,90000,0
20240702,162200,63725118900,90000,90000,90000,90000,0
20240702,162100,63725118900,90000,90000,90000,90000,0
20240702,162000,63725118900,90000,90000,90000,90000,0
20240702,161900,63725118900,90000,90000,90000,90000,0
20240702,161800,63725118900,90000,90000,90000,90000,0
20240702,161700,63725118900,90000,90000,90000,90000,0
20240702,161600,63725118900,90000,90000,90000,90000,0
20240702,161500,63725118900,90000,90000,90000,90000,0
20240702,161400,63725118900,90000,90000,90000,90000,0
20240702,161300,63725118900,90000,90000,90000,90000,0
20240702,161200,63725118900,90000,90000,90000,90000,0
20240702,161100,63725118900,90000,90000,90000,90000,0
20240702,161000,63725118900,90000,90000,90000,90000,0
20240702,160900,63725118900,90000,90000,90000,90000,0
20240702,160800,63725118900,90000,90000,90000,90000,0
20240702,160700,63725118900,90000,90000,90000,90000,0
20240702,160600,63725118900,90000,90000,90000,90000,0
20240702,160500,63725118900,90000,90000,90000,90000,0
20240702,160400,63725118900,90000,90000,90000,90000,0
20240702,160300,63725118900,90000,90000,90000,90000,30039
20240702,160200,63725118900,90000,90000,90000,90000,0
20240702,160100,63725118900,90000,90000,90000,90000,0
20240702,160000,63725118900,90000,90000,90000,90000,0
20240702,155900,63725118900,90000,90000,90000,90000,0
20240702,155800,63725118900,90000,90000,90000,90000,0
20240702,155700,63725118900,90000,90000,90000,90000,0
20240702,155600,63725118900,90000,90000,90000,90000,0
20240702,155500,63725118900,90000,90000,90000,90000,0
20240702,155400,63725118900,90000,90000,90000,90000,0
20240702,155300,63725118900,90000,90000,90000,90000,0
20240702,155200,63725118900,90000,90000,90000,90000,0
20240702,155100,63725118900,90000,90000,90000,90000,0
20240702,155000,63725118900,90000,90000,90000,90000,0
20240702,154900,63725118900,90000,90000,90000,90000,0
20240702,154800,63725118900,90000,90000,90000,90000,0
20240702,154700,63725118900,90000,90000,90000,90000,0
20240702,154600,63725118900,90000,90000,90000,90000,0
20240702,154500,63725118900,90000,90000,90000,90000,0
20240702,154400,63725118900,90000,90000,90000,90000,0
20240702,154300,63725118900,90000,90000,90000,90000,0
20240702,154200,63725118900,90000,90000,90000,90000,0
20240702,154100,63725118900,90000,90000,90000,90000,0
20240702,154000,63725118900,90000,90000,90000,90000,0
20240702,153900,63725118900,90000,90000,90000,90000,0
20240702,153800,63725118900,90000,90000,90000,90000,0
20240702,153700,63725118900,90000,90000,90000,90000,0
20240702,153600,63725118900,90000,90000,90000,90000,0
20240702,153500,63725118900,90000,90000,90000,90000,0
20240702,153400,63725118900,90000,90000,90000,90000,0
20240702,153300,63725118900,90000,90000,90000,90000,30039
20240702,153200,63725118900,90000,90000,90000,90000,0
20240702,153100,63725118900,90000,90000,90000,90000,0
20240702,153000,63725118900,90000,90000,90000,90000,30039
20240702,152900,61021608900,90000,90000,90000,90000,0
20240702,152800,61021608900,90000,90000,90000,90000,0
20240702,152700,61021608900,90000,90000,90000,90000,0
20240702,152600,61021608900,90000,90000,90000,90000,0
20240702,152500,61021608900,90000,90000,90000,90000,0
20240702,152400,61021608900,90000,90000,90000,90000,0
20240702,152300,61021608900,90000,90000,90000,90000,0
20240702,152200,61021608900,90000,90000,90000,90000,0
20240702,152100,61021608900,90000,90000,90000,90000,0
20240702,152000,61021608900,90000,90000,90000,90000,0
20240702,151900,61021608900,90000,90000,90100,90000,2777
20240702,151800,60771533700,90100,90100,90100,90000,1720
20240702,151700,60616586400,90000,90000,90100,89900,1518
20240702,151600,60479979400,90000,89900,90100,89800,3605
20240702,151500,60155670600,89900,89900,90000,89800,3161
20240702,151400,59871577100,89900,90000,90000,89900,2370
20240702,151300,59658500500,90000,90000,90000,89900,2743
20240702,151200,59411856100,90000,89900,90000,89800,1299
20240702,151100,59295071300,89900,89900,89900,89800,5094
20240702,151000,58837351300,90000,89900,90000,89900,2609
20240702,150900,58602693300,90000,90000,90000,89900,1253
20240702,150800,58489994500,89900,89900,90000,89800,4107
20240702,150700,58120753500,89800,89800,89900,89700,2801
20240702,150600,57869218200,89700,90000,90000,89700,7619
20240702,150500,57184694400,90000,89900,90000,89900,3426
20240702,150400,56876635500,89900,90000,90100,89900,5988
20240702,150300,56338046900,90000,90300,90300,89900,24951
20240702,150200,54090892300,90300,90500,90500,90300,5052
20240702,150100,53634352600,90500,90700,90700,90400,2077
20240702,150000,53446356900,90700,90500,90700,90500,1471
20240702,145900,53313122100,90500,90600,90600,90400,3382
20240702,145800,53006921500,90500,90600,90600,90500,3210
20240702,145700,52716412000,90600,90600,90600,90500,1004
20240702,145600,52625505800,90500,90600,90600,90500,1885
20240702,145500,52454863600,90600,90600,90600,90500,1962
20240702,145400,52277174500,90500,90600,90600,90500,673
20240702,145300,52216254700,90500,90500,90600,90500,433
20240702,145200,52177055700,90500,90500,90600,90500,662
20240702,145100,52117123500,90500,90600,90700,90500,1684
20240702,145000,51964558700,90500,90500,90600,90400,3839
20240702,144900,51617059900,90500,90500,90600,90400,8009
20240702,144800,50892237800,90500,90700,90700,90500,4879
20240702,144700,50450291900,90700,90800,90800,90600,4897
20240702,144600,50006144400,90800,90900,90900,90700,3238
20240702,144500,49712136800,90800,90800,90900,90800,603
20240702,144400,49657371700,90800,90900,90900,90800,1594
20240702,144300,49512634200,90900,90800,90900,90800,424
20240702,144200,49474118500,90800,90800,90900,90800,421
20240702,144100,49435879800,90900,90900,90900,90800,706
20240702,144000,49371740800,90900,90900,91000,90800,1831
20240702,143900,49205324600,90900,91000,91000,90900,248
20240702,143800,49182774900,91000,91000,91000,90900,618
20240702,143700,49126584400,91000,91100,91100,91000,2039
20240702,143600,48941030300,91100,91000,91100,91000,634
20240702,143500,48883331400,91000,91100,91100,91000,927
20240702,143400,48798972000,91100,91100,91100,91000,288
20240702,143300,48772749300,91100,91100,91100,91000,176
20240702,143200,48756721700,91100,91000,91100,91000,434
20240702,143100,48717222100,91000,91000,91100,91000,791
20240702,143000,48645238700,91000,91100,91200,91000,595
20240702,142900,48591040200,91100,91100,91100,91000,398
20240702,142800,48554807600,91100,91100,91100,91000,298
20240702,142700,48527663000,91100,91200,91200,91100,653
20240702,142600,48468172700,91200,91100,91300,91100,975
20240702,142500,48379255800,91200,91100,91200,91100,1171
20240702,142400,48272476300,91100,91100,91200,91100,676
20240702,142300,48210888400,91100,91100,91200,91100,341
20240702,142200,48179814800,91100,91100,91200,91100,401
20240702,142100,48143283600,91100,91100,91100,91100,146
20240702,142000,48129983000,91100,91000,91100,91000,514
20240702,141900,48083184700,91000,91100,91200,91000,244
20240702,141800,48060965700,91000,91100,91200,91000,685
20240702,141700,47998578500,91200,91200,91200,91100,234
20240702,141600,47977260700,91200,91200,91200,91100,255
20240702,141500,47954015700,91100,90900,91100,90900,745
20240702,141400,47886225700,91000,90900,91000,90900,373
20240702,141300,47852310000,90900,91000,91000,90900,242
20240702,141200,47830300500,91000,91000,91100,90900,913
20240702,141100,47747227200,91100,91200,91200,91000,2171
20240702,141000,47549463200,91200,91100,91200,91000,1031
20240702,140900,47455505000,91100,91000,91100,91000,196
20240702,140800,47437668700,91000,91000,91100,91000,290
20240702,140700,47411277400,91000,91100,91100,91000,642
20240702,140600,47352839200,91100,91000,91200,91000,426
20240702,140500,47314045600,91000,91100,91100,91000,349
20240702,140400,47282277600,91100,91200,91300,91100,827
20240702,140300,47206859100,91200,91200,91200,91200,392
20240702,140200,47171108700,91200,91200,91300,90900,4723
20240702,140100,46741015500,91200,91200,91300,91100,1089
20240702,140000,46641696300,91100,91200,91200,91100,301
20240702,135900,46614267800,91100,91200,91300,91100,628
20240702,135800,46556994500,91200,91100,91200,91100,218
20240702,135700,46537121400,91200,91300,91300,91200,322
20240702,135600,46507751200,91200,91200,91300,91200,386
20240702,135500,46472542600,91300,91100,91300,91000,1225
20240702,135400,46360879000,91200,91100,91200,91000,719
20240702,135300,46295382900,91100,91200,91200,91100,194
20240702,135200,46277704000,91200,91300,91300,91200,391
20240702,135100,46242043200,91300,91300,91300,91200,481
20240702,135000,46198130900,91300,91300,91400,91300,553
20240702,134900,46147633500,91300,91400,91400,91300,349
20240702,134800,46115763000,91300,91200,91300,91200,253
20240702,134700,46092665900,91200,91400,91500,91200,1317
20240702,134600,45972288100,91400,91200,91500,91200,2069
20240702,134500,45783173800,91200,91200,91400,91200,275
20240702,134400,45758068500,91100,91100,91100,91000,187
20240702,134300,45741038500,91100,91100,91300,91000,1181
20240702,134200,45633276800,91000,91200,91200,91000,322
20240702,134100,45603959600,91000,90900,91300,90800,4269
20240702,134000,45215174100,91000,90900,91000,90800,170
20240702,133900,45199716600,90900,90800,90900,90800,426
20240702,133800,45161001700,91000,90900,91000,90800,579
20240702,133700,45108387700,90800,90900,90900,90800,386
20240702,133600,45073333500,90900,90800,90900,90700,2353
20240702,133500,44859679600,90800,90900,90900,90800,895
20240702,133400,44778365700,90900,91000,91000,90900,742
20240702,133300,44710916000,90900,90900,91000,90900,72
20240702,133200,44704371100,90900,90900,91000,90800,1239
20240702,133100,44591761100,90900,91000,91000,90900,255
20240702,133000,44568574900,91000,90800,91000,90800,520
20240702,132900,44521310200,90900,90900,90900,90800,403
20240702,132800,44484680900,91000,90900,91000,90800,1196
20240702,132700,44375971300,90900,90900,91000,90900,1022
20240702,132600,44282994400,90900,90900,91000,90800,2075
20240702,132500,44094378400,90800,90800,90900,90800,1240
20240702,132400,43981785100,90800,90800,90900,90800,771
20240702,132300,43911768400,90800,90800,90900,90800,379
20240702,132200,43877343400,90800,90900,90900,90800,203
20240702,132100,43858898800,90900,90900,91000,90800,705
20240702,132000,43794814100,91000,90900,91000,90900,568
20240702,131900,43743172800,91000,91000,91000,90900,1055
20240702,131800,43647260600,90900,91000,91000,90900,530
20240702,131700,43599058900,91000,90900,91000,90900,854
20240702,131600,43521429100,91000,90900,91000,90900,254
20240702,131500,43498339400,90900,91000,91000,90900,234
20240702,131400,43477066300,91000,90800,91000,90800,735
20240702,131300,43410266000,90900,90800,91000,90800,576
20240702,131200,43357906200,90900,90800,90900,90800,273
20240702,131100,43333101800,90900,90900,91000,90800,917
20240702,131000,43249753800,90900,90900,90900,90800,1295
20240702,130900,43132113200,90900,90900,90900,90800,688
20240702,130800,43069632900,90900,90800,90900,90800,267
20240702,130700,43045377200,90800,91100,91100,90800,13972
20240702,130600,41774576100,91000,91000,91100,91000,382
20240702,130500,41739810000,91100,91100,91100,91000,493
20240702,130400,41694935100,91000,91100,91200,91000,2640
20240702,130300,41454445500,91100,91200,91200,91000,7943
20240702,130200,40731103600,91200,91200,91200,91100,591
20240702,130100,40677249300,91200,91100,91200,91100,323
20240702,130000,40647797600,91200,91200,91200,91100,1710
20240702,125900,40491866900,91200,91100,91200,91100,352
20240702,125800,40459774300,91200,91100,91200,91100,339
20240702,125700,40428885000,91200,91200,91200,91100,130
20240702,125600,40417033900,91200,91100,91200,91100,161
20240702,125500,40402359900,91100,91100,91200,91100,141
20240702,125400,40389511000,91100,91100,91200,91100,769
20240702,125300,40319393800,91100,91100,91200,91100,303
20240702,125200,40291769300,91100,91200,91200,91100,330
20240702,125100,40261678900,91200,91100,91200,91100,275
20240702,125000,40236602700,91100,91200,91200,91100,296
20240702,124900,40209614300,91200,91200,91200,91100,108
20240702,124800,40199772900,91200,91200,91200,91100,328
20240702,124700,40169885200,91200,91200,91200,91100,678
20240702,124600,40108104800,91100,91200,91200,91100,35
20240702,124500,40104915000,91100,91100,91200,91100,163
20240702,124400,40090053400,91100,91100,91200,91100,542
20240702,124300,40040657400,91200,91200,91200,91100,363
20240702,124200,40007557200,91100,91200,91200,91100,502
20240702,124100,39961809300,91100,91100,91300,91100,1792
20240702,124000,39798380300,91100,91200,91200,91100,219
20240702,123900,39778426900,91200,91100,91200,91100,1618
20240702,123800,39631020800,91100,91200,91200,91100,430
20240702,123700,39591827300,91100,91200,91200,91100,469
20240702,123600,39549072200,91200,91200,91200,91100,95
20240702,123500,39540412900,91200,91200,91200,91100,1923
20240702,123400,39365115500,91200,91300,91300,91200,481
20240702,123300,39321235600,91300,91200,91300,91200,338
20240702,123200,39290402700,91200,91300,91300,91200,175
20240702,123100,39274433500,91200,91300,91300,91200,639
20240702,123000,39216135300,91300,91300,91300,91200,668
20240702,122900,39155157500,91300,91200,91300,91200,377
20240702,122800,39120753400,91300,91200,91300,91200,164
20240702,122700,39105790300,91300,91300,91300,91300,34
20240702,122600,39102686100,91300,91300,91300,91200,60
20240702,122500,39097210000,91300,91200,91300,91200,89
20240702,122400,39089087800,91200,91200,91200,91100,1232
20240702,122300,38976735500,91100,91200,91200,91100,244
20240702,122200,38954495100,91200,91200,91200,91100,933
20240702,122100,38869464500,91100,91100,91200,91100,975
20240702,122000,38780638100,91200,91200,91200,91100,299
20240702,121900,38753391600,91200,91200,91200,91100,162
20240702,121800,38738617300,91200,91100,91200,91100,191
20240702,121700,38721207900,91200,91200,91200,91100,446
20240702,121600,38680549500,91200,91200,91200,91100,152
20240702,121500,38666695400,91100,91300,91300,91100,337
20240702,121400,38635964000,91400,91300,91400,91200,1406
20240702,121300,38507717900,91300,91200,91300,91200,205
20240702,121200,38489021800,91200,91300,91400,91200,541
20240702,121100,38439634600,91300,91300,91300,91300,194
20240702,121000,38421922400,91300,91400,91400,91300,148
20240702,120900,38408406700,91400,91300,91400,91300,115
20240702,120800,38397899400,91400,91400,91400,91300,235
20240702,120700,38376427000,91400,91400,91500,91400,621
20240702,120600,38319657400,91400,91400,91500,91300,362
20240702,120500,38286570900,91400,91300,91400,91300,157
20240702,120400,38272221900,91300,91400,91500,91300,91
20240702,120300,38263905800,91400,91400,91400,91400,622
20240702,120200,38207055000,91400,91300,91400,91200,790
20240702,120100,38134924000,91300,91200,91300,91200,242
20240702,120000,38112839700,91200,91300,91300,91200,1132
20240702,115900,38009598900,91300,91200,91300,91200,377
20240702,115800,37975211500,91200,91200,91200,91100,696
20240702,115700,37911769200,91200,91200,91200,91200,535
20240702,115600,37862977200,91200,91100,91200,91100,205
20240702,115500,37844299100,91100,91200,91200,91100,1738
20240702,115400,37685888300,91200,91100,91200,91100,440
20240702,115300,37645781300,91100,91200,91200,91100,272
20240702,115200,37620980500,91200,91200,91200,91100,341
20240702,115100,37589894200,91100,91200,91200,91100,314
20240702,115000,37561269700,91100,91300,91300,91100,2164
20240702,114900,37363914600,91300,91300,91300,91200,341
20240702,114800,37332793900,91300,91200,91300,91200,142
20240702,114700,37319839900,91300,91300,91300,91200,198
20240702,114600,37301768600,91300,91200,91300,91200,516
20240702,114500,37254663700,91300,91300,91300,91200,193
20240702,114400,37237048400,91300,91400,91400,91200,264
20240702,114300,37212943200,91300,91400,91400,91300,217
20240702,114200,37193129800,91400,91400,91400,91300,102
20240702,114100,37183807200,91400,91400,91400,91300,386
20240702,114000,37148553300,91400,91400,91400,91300,474
20240702,113900,37105236700,91400,91300,91400,91300,247
20240702,113800,37082674100,91300,91300,91500,91300,1672
20240702,113700,36929932700,91300,91300,91300,91200,138
20240702,113600,36917337100,91300,91300,91400,91300,747
20240702,113500,36849126000,91300,91200,91300,91100,293
20240702,113400,36822399900,91200,91300,91300,91200,607
20240702,113300,36767035600,91200,91100,91200,91100,1451
20240702,113200,36634711200,91100,91200,91200,91100,999
20240702,113100,36543698400,91200,91200,91200,91100,483
20240702,113000,36499662800,91200,91100,91200,91100,891
20240702,112900,36418486700,91100,91200,91200,91100,253
20240702,112800,36395419600,91200,91200,91200,91100,549
20240702,112700,36345363000,91200,91200,91300,91100,672
20240702,112600,36284079200,91200,91100,91200,91100,722
20240702,112500,36218237800,91200,91200,91200,91100,1155
20240702,112400,36112902400,91200,91400,91400,91200,2541
20240702,112300,35881111100,91300,91300,91400,91300,183
20240702,112200,35864402100,91300,91300,91400,91300,430
20240702,112100,35825137500,91300,91300,91300,91200,1197
20240702,112000,35715851500,91200,91200,91300,91200,411
20240702,111900,35678346000,91200,91300,91300,91200,196
20240702,111800,35660463200,91300,91300,91300,91200,1706
20240702,111700,35504830800,91300,91400,91400,91300,3331
20240702,111600,35200702900,91400,91400,91400,91300,602
20240702,111500,35145736000,91300,91400,91400,91300,293
20240702,111400,35118957000,91400,91500,91500,91300,2669
20240702,111300,34875004800,91500,91500,91500,91400,282
20240702,111200,34849216200,91500,91400,91500,91400,938
20240702,111100,34763468300,91500,91500,91500,91400,2235
20240702,111000,34558974900,91500,91500,91600,91500,1153
20240702,110900,34453465100,91500,91600,91600,91500,164
20240702,110800,34438457100,91600,91600,91600,91500,580
20240702,110700,34385336600,91600,91600,91700,91500,1205
20240702,110600,34274964300,91700,91600,91700,91600,479
20240702,110500,34231055900,91600,91700,91700,91600,165
20240702,110400,34215940800,91700,91700,91700,91600,321
20240702,110300,34186529700,91600,91600,91600,91500,796
20240702,110200,34113662100,91600,91700,91700,91500,1370
20240702,110100,33988163900,91700,91600,91700,91600,667
20240702,110000,33927003000,91600,91600,91700,91500,1384
20240702,105900,33800237000,91500,91600,91700,91500,1235
20240702,105800,33687110500,91600,91600,91600,91600,246
20240702,105700,33664576900,91600,91700,91700,91600,1035
20240702,105600,33569745500,91700,91700,91700,91600,1255
20240702,105500,33454771500,91700,91700,91700,91600,627
20240702,105400,33397278700,91700,91800,91800,91700,420
20240702,105300,33358750100,91800,91800,91800,91600,1581
20240702,105200,33213773100,91700,91800,91800,91700,2102
20240702,105100,33020968300,91800,91700,91800,91700,789
20240702,105000,32948604300,91700,91800,91800,91700,263
20240702,104900,32924483300,91800,91900,91900,91800,924
20240702,104800,32839649300,91800,92000,92000,91800,2616
20240702,104700,32599343100,91900,92000,92000,91900,154
20240702,104600,32585186400,92000,92000,92000,91900,552
20240702,104500,32534411500,92000,92000,92100,91900,517
20240702,104400,32486847600,92000,92000,92000,91900,106
20240702,104300,32477096300,92100,92100,92200,92000,2203
20240702,104200,32274397600,92000,92000,92300,92000,4822
20240702,104100,31830078800,92100,92100,92100,92000,741
20240702,104000,31761841900,92000,92000,92100,92000,457
20240702,103900,31719785400,92000,92000,92000,91900,139
20240702,103800,31706999200,92000,91800,92000,91700,786
20240702,103700,31634842500,91800,92100,92100,91700,5194
20240702,103600,31157405000,92100,92100,92100,92000,1651
20240702,103500,31005349700,92100,92100,92200,92000,1479
20240702,103400,30869135600,92100,92100,92200,92000,1888
20240702,103300,30695267300,92000,91800,92100,91800,6508
20240702,103200,30096372300,91900,91800,91900,91800,1218
20240702,103100,29984559300,91700,91700,91800,91700,247
20240702,103000,29961901900,91700,91700,91800,91700,593
20240702,102900,29907518400,91700,91700,91800,91600,1526
20240702,102800,29767575600,91800,91800,91800,91700,320
20240702,102700,29738205500,91800,91800,91800,91700,602
20240702,102600,29682942000,91800,91800,91800,91700,579
20240702,102500,29629821100,91800,91700,91800,91700,445
20240702,102400,29588992300,91700,91800,91800,91600,319
20240702,102300,29559743000,91600,91700,91900,91600,1011
20240702,102200,29466991800,91700,91700,91700,91600,192
20240702,102100,29449398800,91700,91700,91700,91600,796
20240702,102000,29376473500,91600,91700,91800,91600,583
20240702,101900,29323007500,91600,91600,91700,91600,38
20240702,101800,29319525700,91600,91600,91700,91500,533
20240702,101700,29270693700,91600,91600,91700,91500,1631
20240702,101600,29121191300,91600,91600,91600,91500,1967
20240702,101500,28941187500,91600,91700,91700,91500,1364
20240702,101400,28816251400,91600,91600,91700,91600,229
20240702,101300,28795271100,91600,91700,91700,91600,866
20240702,101200,28715935200,91700,91700,91800,91600,839
20240702,101100,28639035300,91700,91700,91800,91700,591
20240702,101000,28584840200,91700,91800,91800,91700,174
20240702,100900,28568873400,91800,91800,91800,91700,468
20240702,100800,28525911400,91800,91800,91900,91700,643
20240702,100700,28466887200,91800,91900,91900,91800,747
20240702,100600,28398287000,91800,91900,91900,91800,414
20240702,100500,28360257000,91800,91800,92000,91800,1651
20240702,100400,28208540400,91800,91800,91900,91700,963
20240702,100300,28120095700,91800,91800,91900,91700,754
20240702,100200,28050878700,91800,91700,91900,91600,1384
20240702,100100,27923899100,91600,91600,91700,91500,468
20240702,100000,27881030300,91600,91700,91700,91500,1346
20240702,095900,27757676000,91700,91700,91700,91500,506
20240702,095800,27711322000,91600,91400,91700,91400,5593
20240702,095700,27199454000,91400,91400,91500,91300,2922
20240702,095600,26932392600,91400,91500,91600,91400,4595
20240702,095500,26511952300,91500,91700,91700,91500,1783
20240702,095400,26348666300,91700,91700,91800,91600,1238
20240702,095300,26235228400,91700,91600,91700,91600,1371
20240702,095200,26109570000,91600,91800,91800,91500,6071
20240702,095100,25553569300,91800,91900,91900,91700,1555
20240702,095000,25410815400,91800,91900,91900,91800,628
20240702,094900,25353161700,91800,92000,92100,91800,954
20240702,094800,25265443200,92000,92100,92200,92000,980
20240702,094700,25175181600,92100,92300,92300,92100,2257
20240702,094600,24967090100,92300,92300,92300,92200,1510
20240702,094500,24827815300,92300,91700,92300,91700,2871
20240702,094400,24563534700,91800,91600,91900,91500,4469
20240702,094300,24153920100,91600,91700,91800,91600,3880
20240702,094200,23798284100,91700,91800,91900,91700,1484
20240702,094100,23662124200,91800,91900,92000,91700,1129
20240702,094000,23558436600,91900,91800,92000,91700,1831
20240702,093900,23390299000,91800,92100,92200,91800,2831
20240702,093800,23129860500,92100,92100,92200,92000,1997
20240702,093700,22945957700,92100,91900,92100,91800,1302
20240702,093600,22826150400,91900,91700,91900,91600,3296
20240702,093500,22523708600,91700,91700,91800,91600,4300
20240702,093400,22129454700,91800,91900,91900,91700,3474
20240702,093300,21810678800,91900,92000,92100,91800,3353
20240702,093200,21502355600,92000,92100,92100,92000,3108
20240702,093100,21216403800,92100,92100,92200,92100,1724
20240702,093000,21057594600,92200,92200,92300,92100,3250
20240702,092900,20758024400,92200,92300,92400,92200,1380
20240702,092800,20630652700,92300,92400,92400,92300,1474
20240702,092700,20494583200,92400,92300,92400,92200,1633
20240702,092600,20343839300,92200,92400,92400,92200,1400
20240702,092500,20214617400,92300,92400,92400,92200,911
20240702,092400,20130520100,92400,92500,92500,92200,1288
20240702,092300,20011549700,92500,92300,92500,92300,1194
20240702,092200,19901259500,92300,92700,92700,92200,6434
20240702,092100,19306101100,92700,92700,92800,92600,9789
20240702,092000,18398095400,92800,92700,92800,92600,3093
20240702,091900,18111291700,92700,92500,92800,92400,9335
20240702,091800,17246726100,92400,92400,92500,92300,2733
20240702,091700,16994121800,92400,92300,92400,92200,2183
20240702,091600,16792604800,92200,92000,92300,92000,2691
20240702,091500,16544519700,92100,91900,92100,91800,5521
20240702,091400,16036700700,91900,91700,91900,91700,3652
20240702,091300,15701517200,91700,92000,92000,91700,7130
20240702,091200,15046647100,92000,92100,92100,91900,4703
20240702,091100,14613898300,92100,92100,92200,92000,3857
20240702,091000,14258615600,92100,92100,92200,91900,7493
20240702,090900,13568870800,92100,92200,92400,92100,6357
20240702,090800,12982701400,92200,92300,92500,92200,9105
20240702,090700,12141234300,92200,91700,92300,91700,5189
20240702,090600,11663384300,91700,91800,91900,91500,19366
20240702,090500,9888092800,91800,91800,91900,91700,6723
20240702,090400,9270946900,91900,92200,92300,91700,9646
20240702,090300,8384865400,92200,92400,92500,92100,10093
20240702,090200,7454181800,92300,92900,92900,92100,27078
20240702,090100,4953329100,92800,92900,93400,92700,24739
20240702,090000,2649911100,93100,93100,93100,92800,28427