KissMeData/089030/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200500,99602039700,66800,66800,66800,66800,11314
20240704,200400,99602039700,66800,66800,66800,66800,0
20240704,200300,99602039700,66800,66800,66800,66800,0
20240704,200200,99602039700,66800,66800,66800,66800,0
20240704,200100,99602039700,66800,66800,66800,66800,0
20240704,200000,99602039700,66800,66800,66800,66800,0
20240704,195900,99602039700,66800,66800,66800,66800,0
20240704,195800,99602039700,66800,66800,66800,66800,0
20240704,195700,99602039700,66800,66800,66800,66800,0
20240704,195600,99602039700,66800,66800,66800,66800,0
20240704,195500,99602039700,66800,66800,66800,66800,0
20240704,195400,99602039700,66800,66800,66800,66800,0
20240704,195300,99602039700,66800,66800,66800,66800,0
20240704,195200,99602039700,66800,66800,66800,66800,0
20240704,195100,99602039700,66800,66800,66800,66800,0
20240704,195000,99602039700,66800,66800,66800,66800,0
20240704,194900,99602039700,66800,66800,66800,66800,0
20240704,194800,99602039700,66800,66800,66800,66800,0
20240704,194700,99602039700,66800,66800,66800,66800,0
20240704,194600,99602039700,66800,66800,66800,66800,0
20240704,194500,99602039700,66800,66800,66800,66800,0
20240704,194400,99602039700,66800,66800,66800,66800,0
20240704,194300,99602039700,66800,66800,66800,66800,0
20240704,194200,99602039700,66800,66800,66800,66800,0
20240704,194100,99602039700,66800,66800,66800,66800,0
20240704,194000,99602039700,66800,66800,66800,66800,0
20240704,193900,99602039700,66800,66800,66800,66800,0
20240704,193800,99602039700,66800,66800,66800,66800,0
20240704,193700,99602039700,66800,66800,66800,66800,0
20240704,193600,99602039700,66800,66800,66800,66800,0
20240704,193500,99602039700,66800,66800,66800,66800,11314
20240704,193400,99602039700,66800,66800,66800,66800,0
20240704,193300,99602039700,66800,66800,66800,66800,0
20240704,193200,99602039700,66800,66800,66800,66800,0
20240704,193100,99602039700,66800,66800,66800,66800,0
20240704,193000,99602039700,66800,66800,66800,66800,0
20240704,192900,99602039700,66800,66800,66800,66800,0
20240704,192800,99602039700,66800,66800,66800,66800,0
20240704,192700,99602039700,66800,66800,66800,66800,0
20240704,192600,99602039700,66800,66800,66800,66800,0
20240704,192500,99602039700,66800,66800,66800,66800,0
20240704,192400,99602039700,66800,66800,66800,66800,0
20240704,192300,99602039700,66800,66800,66800,66800,0
20240704,192200,99602039700,66800,66800,66800,66800,0
20240704,192100,99602039700,66800,66800,66800,66800,0
20240704,192000,99602039700,66800,66800,66800,66800,0
20240704,191900,99602039700,66800,66800,66800,66800,0
20240704,191800,99602039700,66800,66800,66800,66800,0
20240704,191700,99602039700,66800,66800,66800,66800,0
20240704,191600,99602039700,66800,66800,66800,66800,0
20240704,191500,99602039700,66800,66800,66800,66800,0
20240704,191400,99602039700,66800,66800,66800,66800,0
20240704,191300,99602039700,66800,66800,66800,66800,0
20240704,191200,99602039700,66800,66800,66800,66800,0
20240704,191100,99602039700,66800,66800,66800,66800,0
20240704,191000,99602039700,66800,66800,66800,66800,0
20240704,190900,99602039700,66800,66800,66800,66800,0
20240704,190800,99602039700,66800,66800,66800,66800,0
20240704,190700,99602039700,66800,66800,66800,66800,0
20240704,190600,99602039700,66800,66800,66800,66800,0
20240704,190500,99602039700,66800,66800,66800,66800,11314
20240704,190400,99602039700,66800,66800,66800,66800,0
20240704,190300,99602039700,66800,66800,66800,66800,0
20240704,190200,99602039700,66800,66800,66800,66800,0
20240704,190100,99602039700,66800,66800,66800,66800,0
20240704,190000,99602039700,66800,66800,66800,66800,0
20240704,185900,99602039700,66800,66800,66800,66800,0
20240704,185800,99602039700,66800,66800,66800,66800,0
20240704,185700,99602039700,66800,66800,66800,66800,0
20240704,185600,99602039700,66800,66800,66800,66800,0
20240704,185500,99602039700,66800,66800,66800,66800,0
20240704,185400,99602039700,66800,66800,66800,66800,0
20240704,185300,99602039700,66800,66800,66800,66800,0
20240704,185200,99602039700,66800,66800,66800,66800,0
20240704,185100,99602039700,66800,66800,66800,66800,0
20240704,185000,99602039700,66800,66800,66800,66800,0
20240704,184900,99602039700,66800,66800,66800,66800,0
20240704,184800,99602039700,66800,66800,66800,66800,0
20240704,184700,99602039700,66800,66800,66800,66800,0
20240704,184600,99602039700,66800,66800,66800,66800,0
20240704,184500,99602039700,66800,66800,66800,66800,0
20240704,184400,99602039700,66800,66800,66800,66800,0
20240704,184300,99602039700,66800,66800,66800,66800,0
20240704,184200,99602039700,66800,66800,66800,66800,0
20240704,184100,99602039700,66800,66800,66800,66800,0
20240704,184000,99602039700,66800,66800,66800,66800,0
20240704,183900,99602039700,66800,66800,66800,66800,0
20240704,183800,99602039700,66800,66800,66800,66800,0
20240704,183700,99602039700,66800,66800,66800,66800,0
20240704,183600,99602039700,66800,66800,66800,66800,0
20240704,183500,99602039700,66800,66800,66800,66800,11314
20240704,183400,99602039700,66800,66800,66800,66800,0
20240704,183300,99602039700,66800,66800,66800,66800,0
20240704,183200,99602039700,66800,66800,66800,66800,0
20240704,183100,99602039700,66800,66800,66800,66800,0
20240704,183000,99602039700,66800,66800,66800,66800,0
20240704,182900,99602039700,66800,66800,66800,66800,0
20240704,182800,99602039700,66800,66800,66800,66800,0
20240704,182700,99602039700,66800,66800,66800,66800,0
20240704,182600,99602039700,66800,66800,66800,66800,0
20240704,182500,99602039700,66800,66800,66800,66800,0
20240704,182400,99602039700,66800,66800,66800,66800,0
20240704,182300,99602039700,66800,66800,66800,66800,0
20240704,182200,99602039700,66800,66800,66800,66800,0
20240704,182100,99602039700,66800,66800,66800,66800,0
20240704,182000,99602039700,66800,66800,66800,66800,0
20240704,181900,99602039700,66800,66800,66800,66800,0
20240704,181800,99602039700,66800,66800,66800,66800,0
20240704,181700,99602039700,66800,66800,66800,66800,0
20240704,181600,99602039700,66800,66800,66800,66800,0
20240704,181500,99602039700,66800,66800,66800,66800,0
20240704,181400,99602039700,66800,66800,66800,66800,0
20240704,181300,99602039700,66800,66800,66800,66800,0
20240704,181200,99602039700,66800,66800,66800,66800,0
20240704,181100,99602039700,66800,66800,66800,66800,0
20240704,181000,99602039700,66800,66800,66800,66800,0
20240704,180900,99602039700,66800,66800,66800,66800,0
20240704,180800,99602039700,66800,66800,66800,66800,0
20240704,180700,99602039700,66800,66800,66800,66800,0
20240704,180600,99602039700,66800,66800,66800,66800,0
20240704,180500,99602039700,66800,66800,66800,66800,11314
20240704,180400,99602039700,66800,66800,66800,66800,0
20240704,180300,99602039700,66800,66800,66800,66800,0
20240704,180200,99602039700,66800,66800,66800,66800,0
20240704,180100,99602039700,66800,66800,66800,66800,0
20240704,180000,99602039700,66800,66800,66800,66800,0
20240704,175900,99602039700,66800,66800,66800,66800,0
20240704,175800,99602039700,66800,66800,66800,66800,0
20240704,175700,99602039700,66800,66800,66800,66800,0
20240704,175600,99602039700,66800,66800,66800,66800,0
20240704,175500,99602039700,66800,66800,66800,66800,0
20240704,175400,99602039700,66800,66800,66800,66800,0
20240704,175300,99602039700,66800,66800,66800,66800,0
20240704,175200,99602039700,66800,66800,66800,66800,0
20240704,175100,99602039700,66800,66800,66800,66800,0
20240704,175000,99602039700,66800,66800,66800,66800,0
20240704,174900,99602039700,66800,66800,66800,66800,0
20240704,174800,99602039700,66800,66800,66800,66800,0
20240704,174700,99602039700,66800,66800,66800,66800,0
20240704,174600,99602039700,66800,66800,66800,66800,0
20240704,174500,99602039700,66800,66800,66800,66800,0
20240704,174400,99602039700,66800,66800,66800,66800,0
20240704,174300,99602039700,66800,66800,66800,66800,0
20240704,174200,99602039700,66800,66800,66800,66800,0
20240704,174100,99602039700,66800,66800,66800,66800,0
20240704,174000,99602039700,66800,66800,66800,66800,0
20240704,173900,99602039700,66800,66800,66800,66800,0
20240704,173800,99602039700,66800,66800,66800,66800,0
20240704,173700,99602039700,66800,66800,66800,66800,0
20240704,173600,99602039700,66800,66800,66800,66800,0
20240704,173500,99602039700,66800,66800,66800,66800,11314
20240704,173400,99602039700,66800,66800,66800,66800,0
20240704,173300,99602039700,66800,66800,66800,66800,0
20240704,173200,99602039700,66800,66800,66800,66800,0
20240704,173100,99602039700,66800,66800,66800,66800,0
20240704,173000,99602039700,66800,66800,66800,66800,0
20240704,172900,99602039700,66800,66800,66800,66800,0
20240704,172800,99602039700,66800,66800,66800,66800,0
20240704,172700,99602039700,66800,66800,66800,66800,0
20240704,172600,99602039700,66800,66800,66800,66800,0
20240704,172500,99602039700,66800,66800,66800,66800,0
20240704,172400,99602039700,66800,66800,66800,66800,0
20240704,172300,99602039700,66800,66800,66800,66800,0
20240704,172200,99602039700,66800,66800,66800,66800,0
20240704,172100,99602039700,66800,66800,66800,66800,0
20240704,172000,99602039700,66800,66800,66800,66800,0
20240704,171900,99602039700,66800,66800,66800,66800,0
20240704,171800,99602039700,66800,66800,66800,66800,0
20240704,171700,99602039700,66800,66800,66800,66800,0
20240704,171600,99602039700,66800,66800,66800,66800,0
20240704,171500,99602039700,66800,66800,66800,66800,0
20240704,171400,99602039700,66800,66800,66800,66800,0
20240704,171300,99602039700,66800,66800,66800,66800,0
20240704,171200,99602039700,66800,66800,66800,66800,0
20240704,171100,99602039700,66800,66800,66800,66800,0
20240704,171000,99602039700,66800,66800,66800,66800,0
20240704,170900,99602039700,66800,66800,66800,66800,0
20240704,170800,99602039700,66800,66800,66800,66800,0
20240704,170700,99602039700,66800,66800,66800,66800,0
20240704,170600,99602039700,66800,66800,66800,66800,0
20240704,170500,99602039700,66800,66800,66800,66800,11314
20240704,170400,99602039700,66800,66800,66800,66800,0
20240704,170300,99602039700,66800,66800,66800,66800,0
20240704,170200,99602039700,66800,66800,66800,66800,0
20240704,170100,99602039700,66800,66800,66800,66800,0
20240704,170000,99602039700,66800,66800,66800,66800,0
20240704,165900,99602039700,66800,66800,66800,66800,0
20240704,165800,99602039700,66800,66800,66800,66800,0
20240704,165700,99602039700,66800,66800,66800,66800,0
20240704,165600,99602039700,66800,66800,66800,66800,0
20240704,165500,99602039700,66800,66800,66800,66800,0
20240704,165400,99602039700,66800,66800,66800,66800,0
20240704,165300,99602039700,66800,66800,66800,66800,0
20240704,165200,99602039700,66800,66800,66800,66800,0
20240704,165100,99602039700,66800,66800,66800,66800,0
20240704,165000,99602039700,66800,66800,66800,66800,0
20240704,164900,99602039700,66800,66800,66800,66800,0
20240704,164800,99602039700,66800,66800,66800,66800,0
20240704,164700,99602039700,66800,66800,66800,66800,0
20240704,164600,99602039700,66800,66800,66800,66800,0
20240704,164500,99602039700,66800,66800,66800,66800,0
20240704,164400,99602039700,66800,66800,66800,66800,0
20240704,164300,99602039700,66800,66800,66800,66800,0
20240704,164200,99602039700,66800,66800,66800,66800,0
20240704,164100,99602039700,66800,66800,66800,66800,0
20240704,164000,99602039700,66800,66800,66800,66800,0
20240704,163900,99602039700,66800,66800,66800,66800,0
20240704,163800,99602039700,66800,66800,66800,66800,0
20240704,163700,99602039700,66800,66800,66800,66800,0
20240704,163600,99602039700,66800,66800,66800,66800,0
20240704,163500,99602039700,66800,66800,66800,66800,11314
20240704,163400,99602039700,66800,66800,66800,66800,0
20240704,163300,99602039700,66800,66800,66800,66800,0
20240704,163200,99602039700,66800,66800,66800,66800,0
20240704,163100,99602039700,66800,66800,66800,66800,0
20240704,163000,99602039700,66800,66800,66800,66800,0
20240704,162900,99602039700,66800,66800,66800,66800,0
20240704,162800,99602039700,66800,66800,66800,66800,0
20240704,162700,99602039700,66800,66800,66800,66800,0
20240704,162600,99602039700,66800,66800,66800,66800,0
20240704,162500,99602039700,66800,66800,66800,66800,0
20240704,162400,99602039700,66800,66800,66800,66800,0
20240704,162300,99602039700,66800,66800,66800,66800,0
20240704,162200,99602039700,66800,66800,66800,66800,0
20240704,162100,99602039700,66800,66800,66800,66800,0
20240704,162000,99602039700,66800,66800,66800,66800,0
20240704,161900,99602039700,66800,66800,66800,66800,0
20240704,161800,99602039700,66800,66800,66800,66800,0
20240704,161700,99602039700,66800,66800,66800,66800,0
20240704,161600,99602039700,66800,66800,66800,66800,0
20240704,161500,99602039700,66800,66800,66800,66800,0
20240704,161400,99602039700,66800,66800,66800,66800,0
20240704,161300,99602039700,66800,66800,66800,66800,0
20240704,161200,99602039700,66800,66800,66800,66800,0
20240704,161100,99602039700,66800,66800,66800,66800,0
20240704,161000,99602039700,66800,66800,66800,66800,0
20240704,160900,99602039700,66800,66800,66800,66800,0
20240704,160800,99602039700,66800,66800,66800,66800,0
20240704,160700,99602039700,66800,66800,66800,66800,0
20240704,160600,99602039700,66800,66800,66800,66800,0
20240704,160500,99602039700,66800,66800,66800,66800,11314
20240704,160400,99602039700,66800,66800,66800,66800,0
20240704,160300,99602039700,66800,66800,66800,66800,0
20240704,160200,99602039700,66800,66800,66800,66800,0
20240704,160100,99602039700,66800,66800,66800,66800,0
20240704,160000,99602039700,66800,66800,66800,66800,0
20240704,155900,99602039700,66800,66800,66800,66800,0
20240704,155800,99602039700,66800,66800,66800,66800,0
20240704,155700,99602039700,66800,66800,66800,66800,0
20240704,155600,99602039700,66800,66800,66800,66800,0
20240704,155500,99602039700,66800,66800,66800,66800,0
20240704,155400,99602039700,66800,66800,66800,66800,0
20240704,155300,99602039700,66800,66800,66800,66800,0
20240704,155200,99602039700,66800,66800,66800,66800,0
20240704,155100,99602039700,66800,66800,66800,66800,0
20240704,155000,99602039700,66800,66800,66800,66800,0
20240704,154900,99602039700,66800,66800,66800,66800,0
20240704,154800,99602039700,66800,66800,66800,66800,0
20240704,154700,99602039700,66800,66800,66800,66800,0
20240704,154600,99602039700,66800,66800,66800,66800,0
20240704,154500,99602039700,66800,66800,66800,66800,0
20240704,154400,99602039700,66800,66800,66800,66800,0
20240704,154300,99602039700,66800,66800,66800,66800,0
20240704,154200,99602039700,66800,66800,66800,66800,0
20240704,154100,99602039700,66800,66800,66800,66800,0
20240704,154000,99602039700,66800,66800,66800,66800,0
20240704,153900,99602039700,66800,66800,66800,66800,0
20240704,153800,99602039700,66800,66800,66800,66800,0
20240704,153700,99602039700,66800,66800,66800,66800,0
20240704,153600,99602039700,66800,66800,66800,66800,0
20240704,153500,99602039700,66800,66800,66800,66800,11314
20240704,153400,99602039700,66800,66800,66800,66800,0
20240704,153300,99602039700,66800,66800,66800,66800,0
20240704,153200,99602039700,66800,66800,66800,66800,0
20240704,153100,99602039700,66800,66800,66800,66800,0
20240704,153000,99602039700,66800,66800,66800,66800,11314
20240704,152900,98846264500,66900,66900,66900,66900,0
20240704,152800,98846264500,66900,66900,66900,66900,0
20240704,152700,98846264500,66900,66900,66900,66900,0
20240704,152600,98846264500,66900,66900,66900,66900,0
20240704,152500,98846264500,66900,66900,66900,66900,0
20240704,152400,98846264500,66900,66900,66900,66900,0
20240704,152300,98846264500,66900,66900,66900,66900,0
20240704,152200,98846264500,66900,66900,66900,66900,0
20240704,152100,98846264500,66900,66900,66900,66900,0
20240704,152000,98846264500,66900,66900,66900,66900,0
20240704,151900,98846264500,66900,66600,67000,66600,4969
20240704,151800,98514613300,66700,66500,66700,66500,2019
20240704,151700,98380127200,66600,66600,66800,66500,3657
20240704,151600,98136552400,66700,66700,66800,66600,2290
20240704,151500,97983826700,66700,66700,66800,66600,1161
20240704,151400,97906376300,66700,66800,66900,66600,3716
20240704,151300,97658361900,66900,67200,67300,66800,6360
20240704,151200,97231606500,67200,67400,67400,67200,5653
20240704,151100,96851324800,67400,67400,67500,67300,2092
20240704,151000,96710287500,67500,67500,67600,67400,2539
20240704,150900,96538957200,67600,67500,67600,67400,2793
20240704,150800,96350466500,67500,67500,67600,67400,1644
20240704,150700,96239500400,67500,67500,67600,67500,1585
20240704,150600,96132486000,67500,67400,67600,67300,3282
20240704,150500,95911055200,67400,67300,67500,67300,1373
20240704,150400,95818569100,67300,67300,67500,67300,2663
20240704,150300,95639124000,67400,67300,67500,67200,1929
20240704,150200,95509205400,67300,67600,67700,67100,8592
20240704,150100,94930352500,67700,67800,67800,67600,1689
20240704,150000,94816028400,67700,67800,68000,67600,4573
20240704,145900,94506288300,67800,68000,68000,67800,4540
20240704,145800,94197914200,68000,67900,68000,67800,1997
20240704,145700,94062215400,67800,67600,67900,67600,4487
20240704,145600,93757913500,67600,67900,67900,67600,4108
20240704,145500,93479512600,67800,67800,67900,67800,3218
20240704,145400,93261122500,67800,67800,67900,67700,2494
20240704,145300,93092023900,67700,68000,68000,67700,4225
20240704,145200,92805355400,68000,67800,68000,67600,6100
20240704,145100,92391659100,67700,67500,67800,67400,4892
20240704,145000,92060810900,67500,67600,67700,67300,4157
20240704,144900,91780413400,67600,67600,67700,67500,4982
20240704,144800,91443477500,67500,67300,67700,67300,2611
20240704,144700,91267126100,67400,67500,67700,67300,4433
20240704,144600,90968266300,67500,67500,67800,67400,7464
20240704,144500,90464097500,67500,67400,67700,67300,10874
20240704,144400,89729745700,67400,67200,67400,67200,5649
20240704,144300,89349393100,67300,66800,67300,66700,10299
20240704,144200,88658865600,66700,66700,66800,66700,2236
20240704,144100,88509590500,66700,66600,66800,66600,1973
20240704,144000,88378061200,66600,66800,66900,66500,3734
20240704,143900,88128954900,66800,66800,67000,66700,4472
20240704,143800,87829928500,66800,67000,67000,66700,4824
20240704,143700,87507387800,67000,66800,67000,66700,4208
20240704,143600,87226042600,66800,66500,66800,66400,3846
20240704,143500,86969872300,66500,66200,66600,66100,3479
20240704,143400,86739119900,66200,66500,66500,66100,5137
20240704,143300,86398801200,66400,66600,66700,66300,5337
20240704,143200,86044026000,66600,66400,66600,66400,7285
20240704,143100,85559242200,66400,66500,66500,66300,963
20240704,143000,85495276500,66400,66300,66500,66300,2103
20240704,142900,85355645000,66300,66200,66500,66200,2143
20240704,142800,85213439100,66200,66300,66300,66100,1225
20240704,142700,85132299900,66300,66000,66400,65900,2821
20240704,142600,84945791600,66100,66500,66600,66000,6239
20240704,142500,84531788500,66500,66400,66600,66300,2785
20240704,142400,84346577800,66400,66200,66500,66100,3256
20240704,142300,84130707300,66100,66100,66100,65900,6406
20240704,142200,83707742300,66100,66300,66300,66100,2333
20240704,142100,83553330700,66300,66600,66800,66100,6451
20240704,142000,83124292900,66500,66200,66500,66100,7891
20240704,141900,82600900100,66200,66100,66400,66100,4142
20240704,141800,82326692900,66200,65900,66200,65900,4007
20240704,141700,82062008700,65900,65700,66000,65700,2288
20240704,141600,81911194000,65700,65600,65900,65600,1723
20240704,141500,81797877800,65600,65600,65700,65600,1895
20240704,141400,81673485600,65600,65800,66000,65500,3685
20240704,141300,81431043600,65800,65700,65900,65600,1625
20240704,141200,81324210000,65600,65300,65800,65300,2635
20240704,141100,81151579800,65200,65200,65300,65200,571
20240704,141000,81114344500,65200,65400,65500,65200,2153
20240704,140900,80973742800,65300,65100,65400,65100,495
20240704,140800,80941437900,65100,65400,65400,65100,3591
20240704,140700,80707162900,65500,65400,65500,65400,1083
20240704,140600,80636315400,65500,65700,65800,65400,4207
20240704,140500,80360506800,65700,66000,66100,65600,7541
20240704,140400,79864051800,66000,66000,66100,66000,5089
20240704,140300,79527999700,66100,65500,66200,65500,7921
20240704,140200,79005970200,65400,65200,65600,65100,3283
20240704,140100,78791491000,65200,65100,65200,65100,2313
20240704,140000,78640818400,65100,65000,65200,65000,2244
20240704,135900,78494886700,65000,64900,65200,64900,2388
20240704,135800,78339650100,64900,65000,65100,64900,2252
20240704,135700,78193435300,65000,65000,65000,64900,2444
20240704,135600,78034679000,64900,64700,64900,64700,2068
20240704,135500,77900584500,64800,64600,64900,64600,2038
20240704,135400,77768685600,64600,64700,64800,64600,2012
20240704,135300,77638453900,64600,64600,64800,64500,3469
20240704,135200,77414069800,64500,64100,64600,64100,3126
20240704,135100,77212836100,64100,64100,64200,64100,1782
20240704,135000,77098559400,64100,64100,64200,64000,1481
20240704,134900,77003634900,64100,64000,64100,64000,1324
20240704,134800,76918806200,64000,64100,64200,64000,1406
20240704,134700,76828735200,64100,63900,64100,63800,3954
20240704,134600,76575944400,63900,63800,63900,63800,1971
20240704,134500,76450121700,63800,63800,64000,63800,2578
20240704,134400,76285428500,63800,63900,64000,63800,1624
20240704,134300,76181699700,63900,63900,64000,63900,1436
20240704,134200,76089923200,63900,63900,64100,63900,792
20240704,134100,76039304600,64100,64200,64200,63800,4814
20240704,134000,75731110300,64100,64200,64200,64100,1969
20240704,133900,75604838600,64200,64100,64400,64100,2294
20240704,133800,75457560700,64000,63900,64400,63900,3804
20240704,133700,75213882600,63900,63900,64000,63900,1535
20240704,133600,75115789200,64000,64000,64100,63900,1634
20240704,133500,75011284200,64000,64100,64100,64000,1356
20240704,133400,74924492100,64100,64000,64100,64000,1536
20240704,133300,74826182400,64000,64100,64200,64000,1333
20240704,133200,74740829600,64000,64200,64200,64000,983
20240704,133100,74677802900,64200,64200,64300,64100,2885
20240704,133000,74492511800,64100,64200,64300,64000,2120
20240704,132900,74356526200,64200,63800,64200,63800,3352
20240704,132800,74142065900,63800,63700,63800,63600,1144
20240704,132700,74069179800,63700,63600,63700,63600,3120
20240704,132600,73870591100,63700,63600,63800,63600,1868
20240704,132500,73751690900,63600,63800,63800,63600,3445
20240704,132400,73532177700,63800,63900,64000,63800,2837
20240704,132300,73350994200,63900,63900,64000,63900,1305
20240704,132200,73267593700,63900,64200,64200,63900,5550
20240704,132100,72912334400,64200,64200,64300,64100,2575
20240704,132000,72747106400,64300,64200,64400,64200,2037
20240704,131900,72616200100,64200,64300,64400,64200,1813
20240704,131800,72499686500,64300,64400,64500,64300,950
20240704,131700,72438520200,64400,64500,64500,64400,1803
20240704,131600,72322377300,64500,64600,64600,64400,3685
20240704,131500,72084532700,64600,64900,65000,64500,4157
20240704,131400,71815742900,64800,65000,65100,64800,4254
20240704,131300,71539201300,65000,65100,65200,65000,1578
20240704,131200,71436438100,65100,65100,65200,65100,1067
20240704,131100,71366959700,65200,65200,65300,65100,1264
20240704,131000,71284611300,65200,65200,65200,64900,2253
20240704,130900,71138039600,65100,65100,65200,64800,7787
20240704,130800,70631985400,65100,65000,65100,65000,1415
20240704,130700,70539951300,65100,65000,65100,65000,1640
20240704,130600,70433303500,65100,65100,65200,65000,1292
20240704,130500,70349227900,65000,64900,65100,64800,3433
20240704,130400,70126174500,64800,65000,65000,64800,1726
20240704,130300,70014128100,65000,65100,65100,64900,2670
20240704,130200,69840594400,65000,65100,65100,65000,1393
20240704,130100,69750015200,65000,65200,65200,65000,2282
20240704,130000,69601454900,65200,65500,65500,65100,6503
20240704,125900,69176772400,65500,65800,65900,65400,7218
20240704,125800,68702820100,65600,65200,65800,65200,4286
20240704,125700,68422050900,65300,65000,65400,65000,3088
20240704,125600,68220771100,65000,64900,65100,64900,3041
20240704,125500,68023201500,65000,64900,65000,64800,2123
20240704,125400,67885434700,65000,65000,65000,64800,3337
20240704,125300,67668866000,65000,64600,65000,64500,4868
20240704,125200,67353363300,64700,64100,64700,64000,6247
20240704,125100,66951755600,64200,64100,64200,64100,806
20240704,125000,66900085700,64100,64000,64200,64000,2398
20240704,124900,66746407900,64000,63900,64200,63800,4620
20240704,124800,66450780400,63900,63900,64000,63900,1059
20240704,124700,66383082300,63900,63900,64000,63900,1140
20240704,124600,66310220100,63900,63900,64000,63900,1081
20240704,124500,66241136100,63900,63900,64000,63900,1264
20240704,124400,66160350900,63900,64000,64100,63900,3259
20240704,124300,65951838100,64100,64200,64300,64100,1467
20240704,124200,65857680900,64300,64000,64300,63900,4184
20240704,124100,65589769600,64000,64000,64100,63900,1325
20240704,124000,65505003500,64000,64000,64100,63900,841
20240704,123900,65451227700,64000,64100,64100,64000,1162
20240704,123800,65376853300,64000,64100,64200,64000,3118
20240704,123700,65177141600,64100,64100,64300,64100,1203
20240704,123600,65099968800,64100,64000,64200,64000,3241
20240704,123500,64892283900,64000,64100,64200,64000,5327
20240704,123400,64551073600,64100,64300,64300,64100,1019
20240704,123300,64485653000,64300,64100,64600,64100,1248
20240704,123200,64405376900,64000,63900,64100,63800,1688
20240704,123100,64297476900,63900,64300,64400,63900,4371
20240704,123000,64017017400,64300,64600,64700,64300,2488
20240704,122900,63856586800,64600,64700,64900,64400,7782
20240704,122800,63353347800,64700,64200,64700,64200,2571
20240704,122700,63187578800,64300,64200,64300,64100,2395
20240704,122600,63033753500,64200,63900,64200,63900,2261
20240704,122500,62888930800,64000,63900,64000,63800,1543
20240704,122400,62790405400,63800,63900,64100,63800,1582
20240704,122300,62689267900,64000,64200,64300,63900,5146
20240704,122200,62359476000,64200,63900,64200,63800,2995
20240704,122100,62167771600,63900,63600,63900,63600,4816
20240704,122000,61860757100,63600,63300,63600,63200,3008
20240704,121900,61670025400,63200,63200,63400,63000,4860
20240704,121800,61363092200,63100,63100,63200,63100,1769
20240704,121700,61251448000,63200,63100,63200,63100,1052
20240704,121600,61185041500,63100,63000,63200,63000,3064
20240704,121500,60991826900,63000,63100,63100,63000,3132
20240704,121400,60794441200,63100,63100,63200,63000,4475
20240704,121300,60512330000,63100,63200,63200,63000,2681
20240704,121200,60343154500,63100,63000,63200,62900,10880
20240704,121100,59657682000,63000,63300,63400,63000,10876
20240704,121000,58971397500,63300,63600,63700,63300,13624
20240704,120900,58106644500,63700,63600,63700,63600,1329
20240704,120800,58022091000,63700,63700,63800,63600,758
20240704,120700,57973847900,63700,63700,63800,63600,1831
20240704,120600,57857200500,63700,63800,63800,63700,1351
20240704,120500,57771094900,63800,63900,63900,63700,4011
20240704,120400,57515141900,63900,64000,64000,63900,1306
20240704,120300,57431627100,64000,64000,64000,63900,1369
20240704,120200,57344058100,63900,64000,64000,63900,2254
20240704,120100,57199877000,63900,63800,64000,63700,2309
20240704,120000,57052386000,63700,63600,63800,63600,3009
20240704,115900,56860708500,63600,63600,63700,63500,2778
20240704,115800,56684037200,63600,63600,63700,63600,1882
20240704,115700,56564337000,63600,63600,63700,63600,1767
20240704,115600,56451930600,63600,63700,63700,63600,1626
20240704,115500,56348502100,63700,63800,63800,63600,2027
20240704,115400,56219425100,63800,63700,63800,63700,1277
20240704,115300,56138043200,63700,63800,63800,63700,1308
20240704,115200,56054691400,63700,63800,63800,63700,742
20240704,115100,56007400900,63800,63800,63900,63700,1135
20240704,115000,55935059600,63700,63800,63900,63700,2609
20240704,114900,55768705200,63800,63700,63900,63700,1702
20240704,114800,55660155100,63700,63700,63800,63700,2600
20240704,114700,55494461500,63700,63600,63800,63600,1460
20240704,114600,55401452500,63700,63600,63700,63600,1502
20240704,114500,55305917000,63600,63800,63800,63600,4680
20240704,114400,55008128900,63900,63600,63900,63500,8188
20240704,114300,54486733900,63700,63800,63900,63600,7325
20240704,114200,54020194500,63800,64100,64100,63800,11131
20240704,114100,53309183600,64100,64100,64100,64000,2635
20240704,114000,53140499800,64000,64100,64200,64000,3448
20240704,113900,52919610700,64100,64100,64300,64100,4130
20240704,113800,52654585800,64100,64200,64300,64100,4583
20240704,113700,52360703400,64300,64300,64400,64200,3432
20240704,113600,52140075300,64300,64300,64400,64200,4945
20240704,113500,51822125900,64300,64600,64600,64300,10315
20240704,113400,51156753600,64700,64800,64900,64700,3854
20240704,113300,50907183900,64800,64900,64900,64800,1020
20240704,113200,50841072200,64900,65000,65200,64900,3269
20240704,113100,50628465200,65000,64900,65200,64900,4750
20240704,113000,50319637500,64900,64800,65000,64800,1066
20240704,112900,50250449600,64900,64700,65000,64700,7446
20240704,112800,49767746100,64700,64800,64900,64700,5978
20240704,112700,49380698100,64800,65000,65100,64800,16843
20240704,112600,48286780900,65000,65100,65100,65000,1789
20240704,112500,48170481700,65000,65100,65200,65000,3446
20240704,112400,47946211100,65100,65100,65300,65100,3176
20240704,112300,47739283300,65100,65200,65300,65100,1002
20240704,112200,47673973400,65300,65300,65300,65200,2348
20240704,112100,47520817500,65300,65300,65500,65200,3515
20240704,112000,47291197600,65300,65400,65400,65300,1832
20240704,111900,47171505700,65400,65400,65500,65400,1010
20240704,111800,47105427700,65400,65500,65600,65400,1896
20240704,111700,46981203900,65500,65500,65600,65500,1654
20240704,111600,46872838500,65500,65500,65600,65500,1102
20240704,111500,46800648900,65500,65500,65600,65500,2255
20240704,111400,46652805800,65500,65600,65700,65500,590
20240704,111300,46614126400,65700,65700,65800,65600,3564
20240704,111200,46380287700,65600,65600,65700,65500,2347
20240704,111100,46226223000,65500,65500,65600,65500,686
20240704,111000,46181269600,65500,65600,65700,65500,1313
20240704,110900,46095196500,65700,65500,65800,65400,4316
20240704,110800,45812222400,65400,65400,65500,65400,638
20240704,110700,45770494500,65400,65600,65700,65400,2355
20240704,110600,45616174700,65700,65400,65700,65400,1775
20240704,110500,45499769900,65400,65500,65600,65400,975
20240704,110400,45435947100,65500,65600,65700,65500,1458
20240704,110300,45340363400,65600,65500,65700,65500,3144
20240704,110200,45134224200,65500,65500,65600,65300,2856
20240704,110100,44947408100,65500,65300,65500,65200,3835
20240704,110000,44696607700,65300,65100,65300,65000,5175
20240704,105900,44359555500,65100,65100,65200,65100,6183
20240704,105800,43957015800,65200,65200,65400,65100,4594
20240704,105700,43657418600,65300,65200,65500,65200,3901
20240704,105600,43402828600,65200,65500,65600,65200,6482
20240704,105500,42979083800,65600,65900,65900,65600,3011
20240704,105400,42781116600,66000,65800,66100,65700,4944
20240704,105300,42455302200,65800,65200,65800,65200,6749
20240704,105200,42013331200,65300,65200,65300,65100,2965
20240704,105100,41820000100,65300,65300,65300,65200,5426
20240704,105000,41465948400,65300,65400,65500,65300,4655
20240704,104900,41161810500,65400,65800,65800,65400,5932
20240704,104800,40772785600,65800,65800,65900,65700,4249
20240704,104700,40493167400,65800,65800,65900,65700,1711
20240704,104600,40380601800,65800,65800,65900,65600,1690
20240704,104500,40269464700,65800,65600,65900,65500,4979
20240704,104400,39942342700,65500,65600,65600,65500,946
20240704,104300,39880337800,65600,65500,65700,65500,1702
20240704,104200,39768728100,65500,65400,65600,65300,6549
20240704,104100,39340094400,65300,65600,65700,65300,3064
20240704,104000,39139562000,65600,65600,65700,65400,5006
20240704,103900,38811532900,65600,65600,65800,65600,2406
20240704,103800,38653511700,65600,65700,65700,65600,1802
20240704,103700,38535278100,65600,65500,65700,65500,4334
20240704,103600,38251248500,65500,65800,65900,65500,8375
20240704,103500,37701376300,65900,65800,66000,65800,5041
20240704,103400,37369464200,65800,65900,66000,65800,2740
20240704,103300,37188984200,65900,66100,66200,65900,7218
20240704,103200,36712475600,66200,66200,66200,66100,655
20240704,103100,36669148900,66200,66200,66200,66100,1619
20240704,103000,36562046500,66100,66200,66200,66000,1801
20240704,102900,36443014400,66200,66000,66200,66000,4067
20240704,102800,36174239600,66000,66000,66100,66000,1867
20240704,102700,36050966300,66000,66100,66100,66000,6482
20240704,102600,35623043000,66100,66300,66400,66100,6533
20240704,102500,35190855500,66400,66400,66500,66300,1070
20240704,102400,35119833400,66400,66400,66500,66300,3180
20240704,102300,34908822600,66300,66500,66500,66300,3984
20240704,102200,34644456000,66400,66700,66700,66400,2709
20240704,102100,34464169000,66700,66700,66700,66600,585
20240704,102000,34425205800,66700,66600,66700,66600,608
20240704,101900,34384691800,66700,66400,66700,66400,2386
20240704,101800,34225786600,66400,66600,66600,66400,4404
20240704,101700,33933121300,66600,66700,66800,66500,1316
20240704,101600,33845417300,66700,66700,66900,66700,365
20240704,101500,33821066400,66800,66500,66900,66500,3334
20240704,101400,33598949100,66600,66800,66800,66400,12204
20240704,101300,32786332100,66900,66800,66900,66800,1147
20240704,101200,32709653800,66800,67000,67000,66800,2364
20240704,101100,32551559000,67000,67000,67000,66900,1810
20240704,101000,32430444500,67000,67200,67200,67000,4123
20240704,100900,32153932400,67300,67200,67300,67200,444
20240704,100800,32124071600,67200,67200,67300,67100,1208
20240704,100700,32042900700,67300,67300,67400,67200,1375
20240704,100600,31950422500,67300,67400,67400,67200,268
20240704,100500,31932385700,67400,67500,67700,67300,2146
20240704,100400,31787504000,67500,67700,67700,67400,824
20240704,100300,31731823100,67700,67200,67700,67100,3768
20240704,100200,31477768600,67100,66800,67200,66800,3063
20240704,100100,31272253900,66900,66800,67000,66700,1780
20240704,100000,31153327200,66800,66700,66800,66700,4412
20240704,095900,30858961900,66700,66900,66900,66700,2692
20240704,095800,30679087800,66900,67000,67000,66800,1925
20240704,095700,30550293600,67000,67000,67100,66900,2772
20240704,095600,30364474500,67100,67100,67100,67000,1562
20240704,095500,30259807100,67100,67200,67300,67100,2491
20240704,095400,30092517600,67300,67200,67300,67100,1585
20240704,095300,29986046800,67300,66900,67300,66800,9362
20240704,095200,29358504400,66900,67000,67100,66900,4294
20240704,095100,29071003800,66900,67100,67200,66900,5342
20240704,095000,28713216700,67100,67400,67400,67100,2038
20240704,094900,28576279100,67400,67500,67600,67300,7881
20240704,094800,28045163400,67600,67500,67700,67500,1506
20240704,094700,27943404700,67500,67600,67700,67500,1901
20240704,094600,27815031100,67700,67700,67800,67500,2518
20240704,094500,27644782300,67700,67600,67900,67600,1815
20240704,094400,27521868200,67700,67700,68000,67500,3901
20240704,094300,27257594600,67700,67500,67800,67400,1903
20240704,094200,27129083200,67500,67700,67800,67400,1476
20240704,094100,27029411200,67800,67400,67800,67400,1872
20240704,094000,26902862000,67400,67400,67500,67200,3319
20240704,093900,26679399700,67300,67700,67700,67300,2449
20240704,093800,26513942200,67700,67400,67800,67200,6041
20240704,093700,26106408000,67400,67900,68000,67300,4951
20240704,093600,25771466600,68000,68000,68100,67900,763
20240704,093500,25719563700,68200,67900,68200,67700,2841
20240704,093400,25526620500,68000,68100,68100,67800,1254
20240704,093300,25441403300,68000,68300,68500,68000,1491
20240704,093200,25339641300,68300,68100,68400,67900,3083
20240704,093100,25129733100,67900,68500,68600,67900,4523
20240704,093000,24821007400,68500,68400,68600,68200,4376
20240704,092900,24521746600,68400,68200,68600,68100,3574
20240704,092800,24277753500,68200,68200,68700,68100,13624
20240704,092700,23345332100,68200,68000,68200,67700,6993
20240704,092600,22869719200,68000,68000,68000,67600,7212
20240704,092500,22380080900,67900,67100,68000,67100,4543
20240704,092400,22072886400,67200,66800,67200,66700,3180
20240704,092300,21860359000,66700,66700,67300,66600,5931
20240704,092200,21463524000,66900,66700,66900,66400,6415
20240704,092100,21036080800,66600,67700,67800,66600,17121
20240704,092000,19887524100,67700,67100,67800,67100,8990
20240704,091900,19281279100,67200,66900,67400,66800,13265
20240704,091800,18391841000,66900,66800,67000,65600,27312
20240704,091700,16576862600,66600,67800,67800,66600,28988
20240704,091600,14631055700,67800,68400,68600,67700,14310
20240704,091500,13655602800,68500,68900,69100,68400,9450
20240704,091400,13006388500,69000,68800,69100,68500,10303
20240704,091300,12296382800,68600,68400,68800,68300,4225
20240704,091200,12007237700,68400,68400,68500,68300,4499
20240704,091100,11699433400,68400,68700,68800,68200,9618
20240704,091000,11041174000,68800,68900,69000,68600,6841
20240704,090900,10570701600,68800,69200,69200,68200,15981
20240704,090800,9474299500,69200,69000,69300,69000,4699
20240704,090700,9149172100,69000,69400,69500,68700,11422
20240704,090600,8359215700,69300,68800,69400,68700,12074
20240704,090500,7526004100,68800,68800,69000,68400,10696
20240704,090400,6790812400,68800,68400,69000,68300,13357
20240704,090300,5873826000,68300,69200,69500,68200,27025
20240704,090200,4008710700,68900,67800,69200,67800,17098
20240704,090100,2836196200,67700,68200,68300,67500,14048
20240704,090000,1883219800,68300,68200,69000,68200,26177