KissMeData/095340/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,201100,17637214400,61200,61200,61200,61200,3851
20240704,201000,17637214400,61200,61200,61200,61200,0
20240704,200900,17637214400,61200,61200,61200,61200,0
20240704,200800,17637214400,61200,61200,61200,61200,0
20240704,200700,17637214400,61200,61200,61200,61200,0
20240704,200600,17637214400,61200,61200,61200,61200,0
20240704,200500,17637214400,61200,61200,61200,61200,0
20240704,200400,17637214400,61200,61200,61200,61200,0
20240704,200300,17637214400,61200,61200,61200,61200,0
20240704,200200,17637214400,61200,61200,61200,61200,0
20240704,200100,17637214400,61200,61200,61200,61200,0
20240704,200000,17637214400,61200,61200,61200,61200,0
20240704,195900,17637214400,61200,61200,61200,61200,0
20240704,195800,17637214400,61200,61200,61200,61200,0
20240704,195700,17637214400,61200,61200,61200,61200,0
20240704,195600,17637214400,61200,61200,61200,61200,0
20240704,195500,17637214400,61200,61200,61200,61200,0
20240704,195400,17637214400,61200,61200,61200,61200,0
20240704,195300,17637214400,61200,61200,61200,61200,0
20240704,195200,17637214400,61200,61200,61200,61200,0
20240704,195100,17637214400,61200,61200,61200,61200,0
20240704,195000,17637214400,61200,61200,61200,61200,0
20240704,194900,17637214400,61200,61200,61200,61200,0
20240704,194800,17637214400,61200,61200,61200,61200,0
20240704,194700,17637214400,61200,61200,61200,61200,0
20240704,194600,17637214400,61200,61200,61200,61200,0
20240704,194500,17637214400,61200,61200,61200,61200,0
20240704,194400,17637214400,61200,61200,61200,61200,0
20240704,194300,17637214400,61200,61200,61200,61200,0
20240704,194200,17637214400,61200,61200,61200,61200,0
20240704,194100,17637214400,61200,61200,61200,61200,3851
20240704,194000,17637214400,61200,61200,61200,61200,0
20240704,193900,17637214400,61200,61200,61200,61200,0
20240704,193800,17637214400,61200,61200,61200,61200,0
20240704,193700,17637214400,61200,61200,61200,61200,0
20240704,193600,17637214400,61200,61200,61200,61200,0
20240704,193500,17637214400,61200,61200,61200,61200,0
20240704,193400,17637214400,61200,61200,61200,61200,0
20240704,193300,17637214400,61200,61200,61200,61200,0
20240704,193200,17637214400,61200,61200,61200,61200,0
20240704,193100,17637214400,61200,61200,61200,61200,0
20240704,193000,17637214400,61200,61200,61200,61200,0
20240704,192900,17637214400,61200,61200,61200,61200,0
20240704,192800,17637214400,61200,61200,61200,61200,0
20240704,192700,17637214400,61200,61200,61200,61200,0
20240704,192600,17637214400,61200,61200,61200,61200,0
20240704,192500,17637214400,61200,61200,61200,61200,0
20240704,192400,17637214400,61200,61200,61200,61200,0
20240704,192300,17637214400,61200,61200,61200,61200,0
20240704,192200,17637214400,61200,61200,61200,61200,0
20240704,192100,17637214400,61200,61200,61200,61200,0
20240704,192000,17637214400,61200,61200,61200,61200,0
20240704,191900,17637214400,61200,61200,61200,61200,0
20240704,191800,17637214400,61200,61200,61200,61200,0
20240704,191700,17637214400,61200,61200,61200,61200,0
20240704,191600,17637214400,61200,61200,61200,61200,0
20240704,191500,17637214400,61200,61200,61200,61200,0
20240704,191400,17637214400,61200,61200,61200,61200,0
20240704,191300,17637214400,61200,61200,61200,61200,0
20240704,191200,17637214400,61200,61200,61200,61200,0
20240704,191100,17637214400,61200,61200,61200,61200,3851
20240704,191000,17637214400,61200,61200,61200,61200,0
20240704,190900,17637214400,61200,61200,61200,61200,0
20240704,190800,17637214400,61200,61200,61200,61200,0
20240704,190700,17637214400,61200,61200,61200,61200,0
20240704,190600,17637214400,61200,61200,61200,61200,0
20240704,190500,17637214400,61200,61200,61200,61200,0
20240704,190400,17637214400,61200,61200,61200,61200,0
20240704,190300,17637214400,61200,61200,61200,61200,0
20240704,190200,17637214400,61200,61200,61200,61200,0
20240704,190100,17637214400,61200,61200,61200,61200,0
20240704,190000,17637214400,61200,61200,61200,61200,0
20240704,185900,17637214400,61200,61200,61200,61200,0
20240704,185800,17637214400,61200,61200,61200,61200,0
20240704,185700,17637214400,61200,61200,61200,61200,0
20240704,185600,17637214400,61200,61200,61200,61200,0
20240704,185500,17637214400,61200,61200,61200,61200,0
20240704,185400,17637214400,61200,61200,61200,61200,0
20240704,185300,17637214400,61200,61200,61200,61200,0
20240704,185200,17637214400,61200,61200,61200,61200,0
20240704,185100,17637214400,61200,61200,61200,61200,0
20240704,185000,17637214400,61200,61200,61200,61200,0
20240704,184900,17637214400,61200,61200,61200,61200,0
20240704,184800,17637214400,61200,61200,61200,61200,0
20240704,184700,17637214400,61200,61200,61200,61200,0
20240704,184600,17637214400,61200,61200,61200,61200,0
20240704,184500,17637214400,61200,61200,61200,61200,0
20240704,184400,17637214400,61200,61200,61200,61200,0
20240704,184300,17637214400,61200,61200,61200,61200,0
20240704,184200,17637214400,61200,61200,61200,61200,0
20240704,184100,17637214400,61200,61200,61200,61200,3851
20240704,184000,17637214400,61200,61200,61200,61200,0
20240704,183900,17637214400,61200,61200,61200,61200,0
20240704,183800,17637214400,61200,61200,61200,61200,0
20240704,183700,17637214400,61200,61200,61200,61200,0
20240704,183600,17637214400,61200,61200,61200,61200,0
20240704,183500,17637214400,61200,61200,61200,61200,0
20240704,183400,17637214400,61200,61200,61200,61200,0
20240704,183300,17637214400,61200,61200,61200,61200,0
20240704,183200,17637214400,61200,61200,61200,61200,0
20240704,183100,17637214400,61200,61200,61200,61200,0
20240704,183000,17637214400,61200,61200,61200,61200,0
20240704,182900,17637214400,61200,61200,61200,61200,0
20240704,182800,17637214400,61200,61200,61200,61200,0
20240704,182700,17637214400,61200,61200,61200,61200,0
20240704,182600,17637214400,61200,61200,61200,61200,0
20240704,182500,17637214400,61200,61200,61200,61200,0
20240704,182400,17637214400,61200,61200,61200,61200,0
20240704,182300,17637214400,61200,61200,61200,61200,0
20240704,182200,17637214400,61200,61200,61200,61200,0
20240704,182100,17637214400,61200,61200,61200,61200,0
20240704,182000,17637214400,61200,61200,61200,61200,0
20240704,181900,17637214400,61200,61200,61200,61200,0
20240704,181800,17637214400,61200,61200,61200,61200,0
20240704,181700,17637214400,61200,61200,61200,61200,0
20240704,181600,17637214400,61200,61200,61200,61200,0
20240704,181500,17637214400,61200,61200,61200,61200,0
20240704,181400,17637214400,61200,61200,61200,61200,0
20240704,181300,17637214400,61200,61200,61200,61200,0
20240704,181200,17637214400,61200,61200,61200,61200,0
20240704,181100,17637214400,61200,61200,61200,61200,3851
20240704,181000,17637214400,61200,61200,61200,61200,0
20240704,180900,17637214400,61200,61200,61200,61200,0
20240704,180800,17637214400,61200,61200,61200,61200,0
20240704,180700,17637214400,61200,61200,61200,61200,0
20240704,180600,17637214400,61200,61200,61200,61200,0
20240704,180500,17637214400,61200,61200,61200,61200,0
20240704,180400,17637214400,61200,61200,61200,61200,0
20240704,180300,17637214400,61200,61200,61200,61200,0
20240704,180200,17637214400,61200,61200,61200,61200,0
20240704,180100,17637214400,61200,61200,61200,61200,0
20240704,180000,17637214400,61200,61200,61200,61200,0
20240704,175900,17637214400,61200,61200,61200,61200,0
20240704,175800,17637214400,61200,61200,61200,61200,0
20240704,175700,17637214400,61200,61200,61200,61200,0
20240704,175600,17637214400,61200,61200,61200,61200,0
20240704,175500,17637214400,61200,61200,61200,61200,0
20240704,175400,17637214400,61200,61200,61200,61200,0
20240704,175300,17637214400,61200,61200,61200,61200,0
20240704,175200,17637214400,61200,61200,61200,61200,0
20240704,175100,17637214400,61200,61200,61200,61200,0
20240704,175000,17637214400,61200,61200,61200,61200,0
20240704,174900,17637214400,61200,61200,61200,61200,0
20240704,174800,17637214400,61200,61200,61200,61200,0
20240704,174700,17637214400,61200,61200,61200,61200,0
20240704,174600,17637214400,61200,61200,61200,61200,0
20240704,174500,17637214400,61200,61200,61200,61200,0
20240704,174400,17637214400,61200,61200,61200,61200,0
20240704,174300,17637214400,61200,61200,61200,61200,0
20240704,174200,17637214400,61200,61200,61200,61200,0
20240704,174100,17637214400,61200,61200,61200,61200,3851
20240704,174000,17637214400,61200,61200,61200,61200,0
20240704,173900,17637214400,61200,61200,61200,61200,0
20240704,173800,17637214400,61200,61200,61200,61200,0
20240704,173700,17637214400,61200,61200,61200,61200,0
20240704,173600,17637214400,61200,61200,61200,61200,0
20240704,173500,17637214400,61200,61200,61200,61200,0
20240704,173400,17637214400,61200,61200,61200,61200,0
20240704,173300,17637214400,61200,61200,61200,61200,0
20240704,173200,17637214400,61200,61200,61200,61200,0
20240704,173100,17637214400,61200,61200,61200,61200,0
20240704,173000,17637214400,61200,61200,61200,61200,0
20240704,172900,17637214400,61200,61200,61200,61200,0
20240704,172800,17637214400,61200,61200,61200,61200,0
20240704,172700,17637214400,61200,61200,61200,61200,0
20240704,172600,17637214400,61200,61200,61200,61200,0
20240704,172500,17637214400,61200,61200,61200,61200,0
20240704,172400,17637214400,61200,61200,61200,61200,0
20240704,172300,17637214400,61200,61200,61200,61200,0
20240704,172200,17637214400,61200,61200,61200,61200,0
20240704,172100,17637214400,61200,61200,61200,61200,0
20240704,172000,17637214400,61200,61200,61200,61200,0
20240704,171900,17637214400,61200,61200,61200,61200,0
20240704,171800,17637214400,61200,61200,61200,61200,0
20240704,171700,17637214400,61200,61200,61200,61200,0
20240704,171600,17637214400,61200,61200,61200,61200,0
20240704,171500,17637214400,61200,61200,61200,61200,0
20240704,171400,17637214400,61200,61200,61200,61200,0
20240704,171300,17637214400,61200,61200,61200,61200,0
20240704,171200,17637214400,61200,61200,61200,61200,0
20240704,171100,17637214400,61200,61200,61200,61200,3851
20240704,171000,17637214400,61200,61200,61200,61200,0
20240704,170900,17637214400,61200,61200,61200,61200,0
20240704,170800,17637214400,61200,61200,61200,61200,0
20240704,170700,17637214400,61200,61200,61200,61200,0
20240704,170600,17637214400,61200,61200,61200,61200,0
20240704,170500,17637214400,61200,61200,61200,61200,0
20240704,170400,17637214400,61200,61200,61200,61200,0
20240704,170300,17637214400,61200,61200,61200,61200,0
20240704,170200,17637214400,61200,61200,61200,61200,0
20240704,170100,17637214400,61200,61200,61200,61200,0
20240704,170000,17637214400,61200,61200,61200,61200,0
20240704,165900,17637214400,61200,61200,61200,61200,0
20240704,165800,17637214400,61200,61200,61200,61200,0
20240704,165700,17637214400,61200,61200,61200,61200,0
20240704,165600,17637214400,61200,61200,61200,61200,0
20240704,165500,17637214400,61200,61200,61200,61200,0
20240704,165400,17637214400,61200,61200,61200,61200,0
20240704,165300,17637214400,61200,61200,61200,61200,0
20240704,165200,17637214400,61200,61200,61200,61200,0
20240704,165100,17637214400,61200,61200,61200,61200,0
20240704,165000,17637214400,61200,61200,61200,61200,0
20240704,164900,17637214400,61200,61200,61200,61200,0
20240704,164800,17637214400,61200,61200,61200,61200,0
20240704,164700,17637214400,61200,61200,61200,61200,0
20240704,164600,17637214400,61200,61200,61200,61200,0
20240704,164500,17637214400,61200,61200,61200,61200,0
20240704,164400,17637214400,61200,61200,61200,61200,0
20240704,164300,17637214400,61200,61200,61200,61200,0
20240704,164200,17637214400,61200,61200,61200,61200,0
20240704,164100,17637214400,61200,61200,61200,61200,3851
20240704,164000,17637214400,61200,61200,61200,61200,0
20240704,163900,17637214400,61200,61200,61200,61200,0
20240704,163800,17637214400,61200,61200,61200,61200,0
20240704,163700,17637214400,61200,61200,61200,61200,0
20240704,163600,17637214400,61200,61200,61200,61200,0
20240704,163500,17637214400,61200,61200,61200,61200,0
20240704,163400,17637214400,61200,61200,61200,61200,0
20240704,163300,17637214400,61200,61200,61200,61200,0
20240704,163200,17637214400,61200,61200,61200,61200,0
20240704,163100,17637214400,61200,61200,61200,61200,0
20240704,163000,17637214400,61200,61200,61200,61200,0
20240704,162900,17637214400,61200,61200,61200,61200,0
20240704,162800,17637214400,61200,61200,61200,61200,0
20240704,162700,17637214400,61200,61200,61200,61200,0
20240704,162600,17637214400,61200,61200,61200,61200,0
20240704,162500,17637214400,61200,61200,61200,61200,0
20240704,162400,17637214400,61200,61200,61200,61200,0
20240704,162300,17637214400,61200,61200,61200,61200,0
20240704,162200,17637214400,61200,61200,61200,61200,0
20240704,162100,17637214400,61200,61200,61200,61200,0
20240704,162000,17637214400,61200,61200,61200,61200,0
20240704,161900,17637214400,61200,61200,61200,61200,0
20240704,161800,17637214400,61200,61200,61200,61200,0
20240704,161700,17637214400,61200,61200,61200,61200,0
20240704,161600,17637214400,61200,61200,61200,61200,0
20240704,161500,17637214400,61200,61200,61200,61200,0
20240704,161400,17637214400,61200,61200,61200,61200,0
20240704,161300,17637214400,61200,61200,61200,61200,0
20240704,161200,17637214400,61200,61200,61200,61200,0
20240704,161100,17637214400,61200,61200,61200,61200,3851
20240704,161000,17637214400,61200,61200,61200,61200,0
20240704,160900,17637214400,61200,61200,61200,61200,0
20240704,160800,17637214400,61200,61200,61200,61200,0
20240704,160700,17637214400,61200,61200,61200,61200,0
20240704,160600,17637214400,61200,61200,61200,61200,0
20240704,160500,17637214400,61200,61200,61200,61200,0
20240704,160400,17637214400,61200,61200,61200,61200,0
20240704,160300,17637214400,61200,61200,61200,61200,0
20240704,160200,17637214400,61200,61200,61200,61200,0
20240704,160100,17637214400,61200,61200,61200,61200,0
20240704,160000,17637214400,61200,61200,61200,61200,0
20240704,155900,17637214400,61200,61200,61200,61200,0
20240704,155800,17637214400,61200,61200,61200,61200,0
20240704,155700,17637214400,61200,61200,61200,61200,0
20240704,155600,17637214400,61200,61200,61200,61200,0
20240704,155500,17637214400,61200,61200,61200,61200,0
20240704,155400,17637214400,61200,61200,61200,61200,0
20240704,155300,17637214400,61200,61200,61200,61200,0
20240704,155200,17637214400,61200,61200,61200,61200,0
20240704,155100,17637214400,61200,61200,61200,61200,0
20240704,155000,17637214400,61200,61200,61200,61200,0
20240704,154900,17637214400,61200,61200,61200,61200,0
20240704,154800,17637214400,61200,61200,61200,61200,0
20240704,154700,17637214400,61200,61200,61200,61200,0
20240704,154600,17637214400,61200,61200,61200,61200,0
20240704,154500,17637214400,61200,61200,61200,61200,0
20240704,154400,17637214400,61200,61200,61200,61200,0
20240704,154300,17637214400,61200,61200,61200,61200,0
20240704,154200,17637214400,61200,61200,61200,61200,0
20240704,154100,17637214400,61200,61200,61200,61200,3851
20240704,154000,17637214400,61200,61200,61200,61200,0
20240704,153900,17637214400,61200,61200,61200,61200,0
20240704,153800,17637214400,61200,61200,61200,61200,0
20240704,153700,17637214400,61200,61200,61200,61200,0
20240704,153600,17637214400,61200,61200,61200,61200,0
20240704,153500,17637214400,61200,61200,61200,61200,0
20240704,153400,17637214400,61200,61200,61200,61200,0
20240704,153300,17637214400,61200,61200,61200,61200,0
20240704,153200,17637214400,61200,61200,61200,61200,0
20240704,153100,17637214400,61200,61200,61200,61200,0
20240704,153000,17637214400,61200,61200,61200,61200,3851
20240704,152900,17401533200,61000,61000,61000,61000,0
20240704,152800,17401533200,61000,61000,61000,61000,0
20240704,152700,17401533200,61000,61000,61000,61000,0
20240704,152600,17401533200,61000,61000,61000,61000,0
20240704,152500,17401533200,61000,61000,61000,61000,0
20240704,152400,17401533200,61000,61000,61000,61000,0
20240704,152300,17401533200,61000,61000,61000,61000,0
20240704,152200,17401533200,61000,61000,61000,61000,0
20240704,152100,17401533200,61000,61000,61000,61000,0
20240704,152000,17401533200,61000,61000,61000,61000,0
20240704,151900,17401533200,61000,60900,61100,60800,859
20240704,151800,17349172700,60900,60800,61000,60800,939
20240704,151700,17292019700,60900,60900,60900,60700,2844
20240704,151600,17118983800,60900,60900,61000,60800,624
20240704,151500,17080988000,60900,60900,61000,60900,1195
20240704,151400,17008201800,60800,60900,61000,60800,1108
20240704,151300,16940742900,61000,61000,61000,60900,1166
20240704,151200,16869731500,61000,60900,61000,60900,1618
20240704,151100,16771127900,60900,60800,60900,60800,1324
20240704,151000,16690561100,60900,60800,60900,60700,2031
20240704,150900,16567080300,60900,60700,60900,60700,2432
20240704,150800,16419170000,60800,60700,60800,60500,1026
20240704,150700,16356909600,60800,60500,60800,60400,2124
20240704,150600,16228169200,60500,60500,60600,60400,897
20240704,150500,16173916600,60600,60400,60600,60400,787
20240704,150400,16126303400,60500,60400,60600,60300,1910
20240704,150300,16010735100,60400,60500,60500,60400,760
20240704,150200,15964828300,60500,60500,60600,60400,805
20240704,150100,15916152800,60500,60400,60500,60400,1279
20240704,150000,15838880400,60400,60500,60500,60400,789
20240704,145900,15791216100,60400,60400,60500,60300,873
20240704,145800,15738481400,60400,60300,60500,60300,1516
20240704,145700,15646945900,60400,60300,60500,60300,885
20240704,145600,15593534600,60300,60400,60400,60300,1324
20240704,145500,15513669000,60400,60200,60400,60200,1123
20240704,145400,15445922400,60200,60500,60500,60200,5194
20240704,145300,15132584700,60500,60400,60500,60300,1353
20240704,145200,15050872300,60400,60400,60500,60300,865
20240704,145100,14998633100,60400,60400,60400,60300,1272
20240704,145000,14921819800,60400,60500,60500,60300,1417
20240704,144900,14836218200,60500,60400,60600,60400,2715
20240704,144800,14672132500,60500,60500,60600,60400,1537
20240704,144700,14579153100,60500,60600,60600,60500,2011
20240704,144600,14457470600,60500,60600,60700,60500,996
20240704,144500,14397151300,60600,60600,60800,60600,1483
20240704,144400,14307247000,60700,60700,60700,60600,1075
20240704,144300,14242078900,60700,60500,60800,60500,1641
20240704,144200,14142573600,60500,60600,60700,60500,913
20240704,144100,14087270400,60600,60600,60700,60500,858
20240704,144000,14035300700,60500,60500,60600,60400,1688
20240704,143900,13933084900,60500,60600,60600,60400,2982
20240704,143800,13752654400,60600,60600,60700,60500,1057
20240704,143700,13688611200,60600,60600,60700,60500,1358
20240704,143600,13606264300,60600,60600,60700,60600,1414
20240704,143500,13520529600,60700,60800,60800,60600,1628
20240704,143400,13421734300,60700,60700,60900,60700,1450
20240704,143300,13333659400,60800,60700,60800,60700,1848
20240704,143200,13221364800,60700,60600,60700,60600,2355
20240704,143100,13078626700,60700,60700,60800,60600,1190
20240704,143000,13006441100,60700,60800,60800,60700,3240
20240704,142900,12809737300,60800,60800,60900,60800,1542
20240704,142800,12715956200,60900,60800,60900,60800,942
20240704,142700,12658658100,60800,60900,61000,60800,754
20240704,142600,12612769500,60900,61000,61200,60800,5941
20240704,142500,12250845600,61100,61200,61200,61000,1804
20240704,142400,12140730200,61200,61300,61400,61000,3399
20240704,142300,11933033800,61300,61400,61400,61200,593
20240704,142200,11896700500,61300,61300,61500,61300,583
20240704,142100,11860944800,61300,61400,61500,61300,488
20240704,142000,11831015100,61400,61300,61500,61300,969
20240704,141900,11771521600,61500,61400,61500,61300,1990
20240704,141800,11649405300,61400,61600,61600,61400,998
20240704,141700,11588060300,61500,61600,61600,61500,893
20240704,141600,11533103100,61500,61600,61600,61500,982
20240704,141500,11472687800,61700,61500,61700,61500,287
20240704,141400,11455020800,61600,61600,61900,61500,1131
20240704,141300,11385288500,61600,61700,61700,61600,445
20240704,141200,11357872400,61600,61700,61800,61600,568
20240704,141100,11322864100,61700,61700,61800,61700,344
20240704,141000,11301631900,61700,61700,61800,61700,497
20240704,140900,11270965000,61700,61700,61700,61700,255
20240704,140800,11255231500,61700,61700,61800,61700,510
20240704,140700,11223749900,61700,61800,61900,61700,402
20240704,140600,11198922200,61700,61800,61800,61700,342
20240704,140500,11177802500,61800,61800,61900,61800,341
20240704,140400,11156728600,61800,61800,61900,61800,643
20240704,140300,11116933500,61800,61800,62000,61800,1632
20240704,140200,11015966200,61800,61900,61900,61800,436
20240704,140100,10989017400,61900,61900,61900,61800,392
20240704,140000,10964782200,61800,61700,61900,61700,500
20240704,135900,10933873400,61700,61700,61900,61600,737
20240704,135800,10888367700,61600,61600,61700,61600,564
20240704,135700,10853605200,61600,61600,61700,61600,352
20240704,135600,10831920200,61600,61600,61700,61600,526
20240704,135500,10799514200,61600,61500,61700,61500,301
20240704,135400,10780968900,61800,61600,61800,61500,532
20240704,135300,10748182000,61500,61700,61700,61500,424
20240704,135200,10722069000,61700,61500,61700,61500,284
20240704,135100,10704577400,61600,61500,61700,61500,607
20240704,135000,10667226100,61500,61700,61700,61500,283
20240704,134900,10649810900,61700,61600,61700,61500,253
20240704,134800,10634226800,61600,61700,61700,61600,462
20240704,134700,10605744800,61700,61600,61800,61600,388
20240704,134600,10581803000,61600,61600,61700,61600,399
20240704,134500,10557211800,61600,61700,61800,61600,763
20240704,134400,10510138800,61700,61700,61800,61700,353
20240704,134300,10488338300,61700,61700,61900,61700,496
20240704,134200,10457707000,61700,61700,61800,61700,288
20240704,134100,10439918200,61700,61700,61900,61700,395
20240704,134000,10415514500,61700,61800,61900,61700,630
20240704,133900,10376601600,61900,61700,61900,61600,517
20240704,133800,10344707700,61700,61700,62000,61700,831
20240704,133700,10293339000,61800,61700,61800,61700,520
20240704,133600,10261232700,61700,61600,61800,61600,579
20240704,133500,10225526300,61600,61600,61800,61500,661
20240704,133400,10184784200,61600,61500,61600,61500,353
20240704,133300,10163060400,61500,61500,61700,61500,257
20240704,133200,10147238400,61600,61600,61700,61500,657
20240704,133100,10106765600,61500,61400,61700,61400,3383
20240704,133000,9898588700,61300,61300,61500,61200,476
20240704,132900,9869408600,61300,61300,61400,61300,316
20240704,132800,9850037700,61200,61400,61400,61200,471
20240704,132700,9821179300,61300,61300,61400,61300,162
20240704,132600,9811247100,61400,61200,61400,61100,591
20240704,132500,9775063200,61200,61300,61400,61200,193
20240704,132400,9763237500,61300,61300,61500,61200,521
20240704,132300,9731304800,61300,61400,61500,61200,841
20240704,132200,9679736900,61300,61200,61400,61100,394
20240704,132100,9655617900,61100,61100,61300,61100,324
20240704,132000,9635807600,61100,61100,61300,61000,626
20240704,131900,9597543100,61100,61100,61100,61100,112
20240704,131800,9590699900,61100,61100,61200,61000,462
20240704,131700,9562461300,61100,61200,61300,61000,448
20240704,131600,9535059500,61000,61100,61200,61000,467
20240704,131500,9506526400,61100,61100,61100,61000,212
20240704,131400,9493584100,61000,61000,61200,61000,743
20240704,131300,9448249400,61000,61100,61300,61000,535
20240704,131200,9415561700,61100,61000,61100,61000,307
20240704,131100,9396811100,61100,61100,61200,61000,250
20240704,131000,9381545200,61100,61000,61100,61000,284
20240704,130900,9364218500,61000,61100,61100,61000,514
20240704,130800,9332841300,61100,61000,61100,61000,138
20240704,130700,9324414500,61100,61100,61200,61000,675
20240704,130600,9283185800,61100,61200,61200,61000,235
20240704,130500,9268828200,61200,61100,61200,61000,353
20240704,130400,9247250900,61100,61100,61100,61000,215
20240704,130300,9234134200,61100,61000,61100,61000,817
20240704,130200,9184269800,61000,61100,61100,61000,338
20240704,130100,9163648300,61000,61100,61100,61000,344
20240704,130000,9142645200,61100,61100,61100,61000,232
20240704,125900,9128481400,61000,61000,61200,61000,475
20240704,125800,9099456200,61000,61100,61100,61000,160
20240704,125700,9089695600,61100,61100,61200,61000,564
20240704,125600,9055253000,61000,61200,61200,61000,167
20240704,125500,9045050600,61100,61000,61200,61000,577
20240704,125400,9009807300,61100,61000,61100,60900,333
20240704,125300,8989506900,60900,61000,61000,60900,494
20240704,125200,8959383600,61000,60900,61100,60900,218
20240704,125100,8946099200,60900,61000,61000,60900,531
20240704,125000,8913753100,61000,60900,61000,60900,233
20240704,124900,8899559700,61000,60900,61000,60900,413
20240704,124800,8874388200,60900,61000,61000,60900,365
20240704,124700,8852147100,61000,61100,61100,61000,367
20240704,124600,8829728400,61000,61000,61100,60900,278
20240704,124500,8812781700,61000,61000,61100,60900,541
20240704,124400,8779815500,61000,61000,61100,60900,217
20240704,124300,8766578400,61000,61000,61100,60900,272
20240704,124200,8749985400,61000,61100,61100,60900,613
20240704,124100,8712583300,61000,61000,61200,61000,468
20240704,124000,8684016200,61000,61000,61100,61000,296
20240704,123900,8665958400,61000,61100,61100,61000,275
20240704,123800,8649166900,61000,61100,61100,61000,431
20240704,123700,8622872900,61000,61100,61200,61000,434
20240704,123600,8596355900,61000,61100,61200,61000,275
20240704,123500,8579566800,61100,61100,61200,61000,502
20240704,123400,8548926400,61100,61100,61200,61000,471
20240704,123300,8520157300,61100,61200,61200,61100,348
20240704,123200,8498889000,61200,61200,61200,61100,509
20240704,123100,8467767000,61100,61100,61200,61100,410
20240704,123000,8442712000,61100,61200,61200,61100,251
20240704,122900,8427360400,61200,61200,61400,61100,687
20240704,122800,8385335600,61100,61200,61200,61100,241
20240704,122700,8370598400,61100,61200,61300,61100,412
20240704,122600,8345383200,61300,61100,61300,61100,415
20240704,122500,8320014300,61100,61100,61200,61100,441
20240704,122400,8293056900,61100,61000,61200,61000,139
20240704,122300,8284567300,61000,61100,61100,61000,556
20240704,122200,8250630500,61100,61100,61100,61000,215
20240704,122100,8237506500,61000,61100,61300,61000,429
20240704,122000,8211329400,61200,61100,61200,60900,118
20240704,121900,8204130100,61000,61000,61100,60900,578
20240704,121800,8168881800,61000,61000,61100,61000,173
20240704,121700,8158324300,61100,61000,61200,61000,421
20240704,121600,8132616000,61200,61000,61200,61000,310
20240704,121500,8113688100,61000,61000,61200,61000,525
20240704,121400,8081628800,61000,61100,61200,61000,185
20240704,121300,8070330300,61100,61200,61200,61000,552
20240704,121200,8036579200,61100,61200,61200,61100,481
20240704,121100,8007180700,61200,61200,61300,61100,306
20240704,121000,7988463600,61100,61300,61300,61100,404
20240704,120900,7963743000,61200,61300,61300,61100,337
20240704,120800,7943137800,61200,61300,61300,61100,225
20240704,120700,7929379500,61300,61100,61300,61000,825
20240704,120600,7878894400,61100,61100,61300,61100,365
20240704,120500,7856559600,61200,61300,61300,61200,295
20240704,120400,7838493400,61200,61200,61300,61000,477
20240704,120300,7809311800,61200,61200,61300,61100,404
20240704,120200,7784585600,61200,61100,61300,61100,278
20240704,120100,7767587200,61000,61000,61100,60900,420
20240704,120000,7741965300,61100,61100,61300,61000,266
20240704,115900,7725724400,61000,61100,61100,61000,410
20240704,115800,7700696500,60900,61000,61100,60900,341
20240704,115700,7679892700,61000,61100,61200,61000,509
20240704,115600,7648815100,61100,60900,61200,60900,219
20240704,115500,7635461700,61000,61000,61100,60900,434
20240704,115400,7608989500,61000,61100,61100,61000,502
20240704,115300,7578348800,61100,61000,61100,60900,353
20240704,115200,7556819000,61100,61000,61100,61000,421
20240704,115100,7531119600,61000,61000,61200,60800,509
20240704,115000,7500106400,61100,60900,61100,60900,720
20240704,114900,7456196400,60900,60900,60900,60800,377
20240704,114800,7433272000,60900,61000,61000,60800,242
20240704,114700,7418533300,61000,60900,61000,60800,552
20240704,114600,7384921600,60900,60900,61100,60800,329
20240704,114500,7364886300,60900,61000,61000,60800,508
20240704,114400,7333942900,60900,60800,60900,60700,258
20240704,114300,7318255400,60800,60800,60900,60700,510
20240704,114200,7287248000,60800,61000,61000,60700,2263
20240704,114100,7149421500,61000,61000,61100,61000,232
20240704,114000,7135262300,61000,61000,61100,61000,281
20240704,113900,7118118800,61000,61100,61200,61000,463
20240704,113800,7089860700,61100,61100,61100,61000,384
20240704,113700,7066417700,61100,61100,61200,61000,914
20240704,113600,7010576100,61100,61100,61200,61100,412
20240704,113500,6985375200,61100,61200,61300,61100,817
20240704,113400,6935426700,61300,61200,61300,61100,120
20240704,113300,6928085400,61100,61200,61300,61100,533
20240704,113200,6895486300,61100,61200,61200,61100,298
20240704,113100,6877266500,61100,61200,61400,61100,1204
20240704,113000,6803585100,61200,61300,61300,61100,247
20240704,112900,6788465700,61300,61300,61300,61200,436
20240704,112800,6761780600,61200,61200,61300,61200,300
20240704,112700,6743420300,61200,61300,61400,61200,390
20240704,112600,6719549700,61200,61300,61300,61200,312
20240704,112500,6700425400,61300,61500,61500,61300,504
20240704,112400,6669474600,61500,61400,61500,61400,417
20240704,112300,6643847400,61400,61200,61400,61200,1143
20240704,112200,6573794700,61200,61300,61500,61200,329
20240704,112100,6553620600,61300,61300,61400,61300,442
20240704,112000,6526506000,61300,61300,61400,61300,368
20240704,111900,6503927500,61400,61300,61400,61200,590
20240704,111800,6467764500,61300,61300,61400,61200,230
20240704,111700,6453670500,61300,61300,61500,61300,222
20240704,111600,6440056900,61300,61300,61500,61300,624
20240704,111500,6401738500,61400,61300,61400,61200,857
20240704,111400,6349198100,61300,61300,61400,61300,265
20240704,111300,6332953500,61300,61400,61400,61300,433
20240704,111200,6306394200,61400,61400,61500,61400,385
20240704,111100,6282754400,61400,61300,61400,61300,297
20240704,111000,6264531400,61300,61300,61400,61200,679
20240704,110900,6222930200,61300,61200,61300,61200,241
20240704,110800,6208174300,61200,61300,61300,61200,388
20240704,110700,6184420000,61200,61300,61300,61200,526
20240704,110600,6152219200,61300,61300,61400,61300,249
20240704,110500,6136955300,61300,61300,61300,61200,307
20240704,110400,6118157400,61300,61200,61400,61200,490
20240704,110300,6088153800,61200,61200,61500,61200,584
20240704,110200,6052336100,61200,61200,61300,61100,621
20240704,110100,6014368600,61200,61200,61300,61100,418
20240704,110000,5988781600,61200,61200,61400,61200,357
20240704,105900,5966930800,61200,61200,61300,61200,338
20240704,105800,5946230900,61200,61200,61300,61200,511
20240704,105700,5914955400,61200,61300,61300,61200,688
20240704,105600,5872846500,61200,61300,61500,61200,532
20240704,105500,5840233700,61400,61500,61500,61300,414
20240704,105400,5814795500,61500,61200,61500,61200,663
20240704,105300,5774085000,61300,61400,61400,61200,1085
20240704,105200,5707579700,61400,61400,61500,61400,440
20240704,105100,5680563600,61600,61500,61600,61400,495
20240704,105000,5650139100,61500,61500,61600,61400,274
20240704,104900,5633304600,61500,61400,61500,61400,363
20240704,104800,5610981500,61500,61500,61600,61400,584
20240704,104700,5575073000,61500,61400,61600,61400,374
20240704,104600,5552056300,61400,61400,61500,61400,438
20240704,104500,5525162400,61400,61500,61600,61400,289
20240704,104400,5507388800,61600,61700,61700,61600,470
20240704,104300,5478435800,61600,61200,61700,61200,897
20240704,104200,5423348400,61200,61200,61300,61200,686
20240704,104100,5381360300,61200,61300,61300,61200,167
20240704,104000,5371132800,61200,61300,61400,61200,493
20240704,103900,5340935000,61300,61200,61400,61200,217
20240704,103800,5327623300,61300,61300,61300,61200,492
20240704,103700,5297479500,61300,61300,61400,61200,435
20240704,103600,5270826700,61300,61300,61400,61200,309
20240704,103500,5251889200,61300,61400,61400,61300,350
20240704,103400,5230431900,61400,61300,61400,61300,448
20240704,103300,5202964200,61400,61400,61500,61300,572
20240704,103200,5167839700,61400,61500,61500,61400,298
20240704,103100,5149512800,61400,61400,61500,61300,236
20240704,103000,5135013600,61300,61300,61400,61300,409
20240704,102900,5109933500,61300,61300,61700,61300,161
20240704,102800,5100049600,61300,61400,61400,61300,394
20240704,102700,5075886800,61400,61500,61600,61400,39
20240704,102600,5073490100,61500,61400,61500,61400,442
20240704,102500,5046345800,61400,61400,61700,61400,392
20240704,102400,5022250400,61400,61400,61400,61200,575
20240704,102300,4987025500,61300,61200,61400,61200,312
20240704,102200,4967899000,61300,61600,61700,61200,1503
20240704,102100,4875553200,61600,61800,61800,61600,231
20240704,102000,4861302300,61700,61700,61700,61600,263
20240704,101900,4845080200,61700,61600,61700,61600,268
20240704,101800,4828557400,61600,61600,61600,61600,180
20240704,101700,4817469400,61700,61500,61700,61400,220
20240704,101600,4803945800,61500,61500,61600,61500,615
20240704,101500,4766112700,61600,61600,61600,61500,29
20240704,101400,4764327100,61600,61500,61600,61500,173
20240704,101300,4753685300,61600,61600,61600,61500,78
20240704,101200,4748883200,61600,61600,61700,61500,248
20240704,101100,4733621300,61600,61700,61700,61600,447
20240704,101000,4706066100,61800,61800,61800,61600,100
20240704,100900,4699895300,61800,61800,61800,61700,812
20240704,100800,4649726900,61800,61700,61900,61700,604
20240704,100700,4612402000,61700,61600,61700,61600,405
20240704,100600,4587415700,61600,61600,61600,61600,162
20240704,100500,4577436500,61700,61600,61700,61600,93
20240704,100400,4571704800,61700,61700,61700,61600,159
20240704,100300,4561909300,61700,61700,61700,61700,38
20240704,100200,4559564700,61700,61400,61700,61400,457
20240704,100100,4531422100,61500,61400,61500,61400,104
20240704,100000,4525036000,61500,61600,61600,61500,113
20240704,095900,4518079000,61600,61500,61600,61400,274
20240704,095800,4501247900,61500,61500,61500,61400,189
20240704,095700,4489630400,61500,61500,61500,61400,66
20240704,095600,4485576800,61500,61500,61500,61400,72
20240704,095500,4481153000,61400,61600,61600,61400,591
20240704,095400,4444820700,61500,61400,61500,61400,222
20240704,095300,4431169500,61500,61600,61600,61400,163
20240704,095200,4421134800,61500,61600,61600,61400,687
20240704,095100,4378891800,61600,61700,61700,61600,564
20240704,095000,4344141400,61700,61700,61800,61700,1902
20240704,094900,4226787800,61800,61700,61800,61700,172
20240704,094800,4216170300,61700,61900,61900,61700,910
20240704,094700,4159996000,61900,61900,61900,61700,104
20240704,094600,4153565900,61900,61900,61900,61700,412
20240704,094500,4128100700,61800,61800,61900,61800,83
20240704,094400,4122965100,61800,61800,61900,61700,274
20240704,094300,4106034700,61800,61700,61800,61500,389
20240704,094200,4082051400,61600,61700,61800,61600,239
20240704,094100,4067311700,61800,61600,61800,61500,169
20240704,094000,4056889600,61800,61700,61800,61500,795
20240704,093900,4007905800,61800,61800,61800,61700,360
20240704,093800,3985671600,61800,61700,61800,61700,244
20240704,093700,3970610000,61800,62000,62000,61800,1146
20240704,093600,3899739400,62000,62000,62000,61900,114
20240704,093500,3892675200,61700,61600,61900,61500,992
20240704,093400,3831444100,61700,61900,61900,61500,686
20240704,093300,3789173900,61700,61800,61900,61700,259
20240704,093200,3773166900,61700,61800,61900,61600,910
20240704,093100,3716966400,61800,62100,62100,61800,411
20240704,093000,3691521600,62100,62200,62200,61900,293
20240704,092900,3673351100,62000,62200,62400,62000,1160
20240704,092800,3601344500,62400,62300,62500,62200,886
20240704,092700,3546179800,62300,62500,62500,62300,678
20240704,092600,3503848200,62600,62500,62600,62500,723
20240704,092500,3458638000,62500,62500,62600,62300,1089
20240704,092400,3390589200,62500,62500,62500,62300,506
20240704,092300,3359003500,62400,62600,62600,62300,1647
20240704,092200,3256170200,62500,62800,62800,62500,471
20240704,092100,3226694200,62800,63000,63000,62600,4229
20240704,092000,2961091800,63000,62900,63100,62800,3973
20240704,091900,2710941600,62800,62800,62900,62700,2020
20240704,091800,2584068100,62700,62600,62800,62600,2832
20240704,091700,2406619600,62600,62500,62600,62400,1472
20240704,091600,2314582100,62400,62200,62400,62100,2209
20240704,091500,2176985300,62300,62400,62600,62300,2669
20240704,091400,2010335500,62500,62200,62500,62200,780
20240704,091300,1961670600,62200,62300,62500,62200,1940
20240704,091200,1840720700,62300,62500,62500,62200,2024
20240704,091100,1714467700,62500,62300,62600,62200,3414
20240704,091000,1501313800,62500,62300,62500,62200,3647
20240704,090900,1274061800,62200,62200,62300,62200,1313
20240704,090800,1192347700,62100,62000,62200,62000,2646
20240704,090700,1028141900,62000,61900,62100,61800,2317
20240704,090600,884517000,61900,61600,62000,61600,4347
20240704,090500,615612600,61600,61400,61600,61400,1732
20240704,090400,509011200,61400,61400,61600,61200,751
20240704,090300,462921900,61600,61500,61600,61300,2184
20240704,090200,328610700,61500,61400,61500,61300,1663
20240704,090100,226480100,61400,61400,61600,61300,1340
20240704,090000,144282700,61400,61000,61500,61000,2356