KissMeData/199800/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,204400,3831294200,73200,73200,73200,73200,1239
20240704,204300,3831294200,73200,73200,73200,73200,0
20240704,204200,3831294200,73200,73200,73200,73200,0
20240704,204100,3831294200,73200,73200,73200,73200,0
20240704,204000,3831294200,73200,73200,73200,73200,0
20240704,203900,3831294200,73200,73200,73200,73200,0
20240704,203800,3831294200,73200,73200,73200,73200,0
20240704,203700,3831294200,73200,73200,73200,73200,0
20240704,203600,3831294200,73200,73200,73200,73200,0
20240704,203500,3831294200,73200,73200,73200,73200,0
20240704,203400,3831294200,73200,73200,73200,73200,0
20240704,203300,3831294200,73200,73200,73200,73200,0
20240704,203200,3831294200,73200,73200,73200,73200,0
20240704,203100,3831294200,73200,73200,73200,73200,0
20240704,203000,3831294200,73200,73200,73200,73200,0
20240704,202900,3831294200,73200,73200,73200,73200,0
20240704,202800,3831294200,73200,73200,73200,73200,0
20240704,202700,3831294200,73200,73200,73200,73200,0
20240704,202600,3831294200,73200,73200,73200,73200,0
20240704,202500,3831294200,73200,73200,73200,73200,0
20240704,202400,3831294200,73200,73200,73200,73200,0
20240704,202300,3831294200,73200,73200,73200,73200,0
20240704,202200,3831294200,73200,73200,73200,73200,0
20240704,202100,3831294200,73200,73200,73200,73200,0
20240704,202000,3831294200,73200,73200,73200,73200,0
20240704,201900,3831294200,73200,73200,73200,73200,0
20240704,201800,3831294200,73200,73200,73200,73200,0
20240704,201700,3831294200,73200,73200,73200,73200,0
20240704,201600,3831294200,73200,73200,73200,73200,0
20240704,201500,3831294200,73200,73200,73200,73200,0
20240704,201400,3831294200,73200,73200,73200,73200,1239
20240704,201300,3831294200,73200,73200,73200,73200,0
20240704,201200,3831294200,73200,73200,73200,73200,0
20240704,201100,3831294200,73200,73200,73200,73200,0
20240704,201000,3831294200,73200,73200,73200,73200,0
20240704,200900,3831294200,73200,73200,73200,73200,0
20240704,200800,3831294200,73200,73200,73200,73200,0
20240704,200700,3831294200,73200,73200,73200,73200,0
20240704,200600,3831294200,73200,73200,73200,73200,0
20240704,200500,3831294200,73200,73200,73200,73200,0
20240704,200400,3831294200,73200,73200,73200,73200,0
20240704,200300,3831294200,73200,73200,73200,73200,0
20240704,200200,3831294200,73200,73200,73200,73200,0
20240704,200100,3831294200,73200,73200,73200,73200,0
20240704,200000,3831294200,73200,73200,73200,73200,0
20240704,195900,3831294200,73200,73200,73200,73200,0
20240704,195800,3831294200,73200,73200,73200,73200,0
20240704,195700,3831294200,73200,73200,73200,73200,0
20240704,195600,3831294200,73200,73200,73200,73200,0
20240704,195500,3831294200,73200,73200,73200,73200,0
20240704,195400,3831294200,73200,73200,73200,73200,0
20240704,195300,3831294200,73200,73200,73200,73200,0
20240704,195200,3831294200,73200,73200,73200,73200,0
20240704,195100,3831294200,73200,73200,73200,73200,0
20240704,195000,3831294200,73200,73200,73200,73200,0
20240704,194900,3831294200,73200,73200,73200,73200,0
20240704,194800,3831294200,73200,73200,73200,73200,0
20240704,194700,3831294200,73200,73200,73200,73200,0
20240704,194600,3831294200,73200,73200,73200,73200,0
20240704,194500,3831294200,73200,73200,73200,73200,0
20240704,194400,3831294200,73200,73200,73200,73200,1239
20240704,194300,3831294200,73200,73200,73200,73200,0
20240704,194200,3831294200,73200,73200,73200,73200,0
20240704,194100,3831294200,73200,73200,73200,73200,0
20240704,194000,3831294200,73200,73200,73200,73200,0
20240704,193900,3831294200,73200,73200,73200,73200,0
20240704,193800,3831294200,73200,73200,73200,73200,0
20240704,193700,3831294200,73200,73200,73200,73200,0
20240704,193600,3831294200,73200,73200,73200,73200,0
20240704,193500,3831294200,73200,73200,73200,73200,0
20240704,193400,3831294200,73200,73200,73200,73200,0
20240704,193300,3831294200,73200,73200,73200,73200,0
20240704,193200,3831294200,73200,73200,73200,73200,0
20240704,193100,3831294200,73200,73200,73200,73200,0
20240704,193000,3831294200,73200,73200,73200,73200,0
20240704,192900,3831294200,73200,73200,73200,73200,0
20240704,192800,3831294200,73200,73200,73200,73200,0
20240704,192700,3831294200,73200,73200,73200,73200,0
20240704,192600,3831294200,73200,73200,73200,73200,0
20240704,192500,3831294200,73200,73200,73200,73200,0
20240704,192400,3831294200,73200,73200,73200,73200,0
20240704,192300,3831294200,73200,73200,73200,73200,0
20240704,192200,3831294200,73200,73200,73200,73200,0
20240704,192100,3831294200,73200,73200,73200,73200,0
20240704,192000,3831294200,73200,73200,73200,73200,0
20240704,191900,3831294200,73200,73200,73200,73200,0
20240704,191800,3831294200,73200,73200,73200,73200,0
20240704,191700,3831294200,73200,73200,73200,73200,0
20240704,191600,3831294200,73200,73200,73200,73200,0
20240704,191500,3831294200,73200,73200,73200,73200,0
20240704,191400,3831294200,73200,73200,73200,73200,1239
20240704,191300,3831294200,73200,73200,73200,73200,0
20240704,191200,3831294200,73200,73200,73200,73200,0
20240704,191100,3831294200,73200,73200,73200,73200,0
20240704,191000,3831294200,73200,73200,73200,73200,0
20240704,190900,3831294200,73200,73200,73200,73200,0
20240704,190800,3831294200,73200,73200,73200,73200,0
20240704,190700,3831294200,73200,73200,73200,73200,0
20240704,190600,3831294200,73200,73200,73200,73200,0
20240704,190500,3831294200,73200,73200,73200,73200,0
20240704,190400,3831294200,73200,73200,73200,73200,0
20240704,190300,3831294200,73200,73200,73200,73200,0
20240704,190200,3831294200,73200,73200,73200,73200,0
20240704,190100,3831294200,73200,73200,73200,73200,0
20240704,190000,3831294200,73200,73200,73200,73200,0
20240704,185900,3831294200,73200,73200,73200,73200,0
20240704,185800,3831294200,73200,73200,73200,73200,0
20240704,185700,3831294200,73200,73200,73200,73200,0
20240704,185600,3831294200,73200,73200,73200,73200,0
20240704,185500,3831294200,73200,73200,73200,73200,0
20240704,185400,3831294200,73200,73200,73200,73200,0
20240704,185300,3831294200,73200,73200,73200,73200,0
20240704,185200,3831294200,73200,73200,73200,73200,0
20240704,185100,3831294200,73200,73200,73200,73200,0
20240704,185000,3831294200,73200,73200,73200,73200,0
20240704,184900,3831294200,73200,73200,73200,73200,0
20240704,184800,3831294200,73200,73200,73200,73200,0
20240704,184700,3831294200,73200,73200,73200,73200,0
20240704,184600,3831294200,73200,73200,73200,73200,0
20240704,184500,3831294200,73200,73200,73200,73200,0
20240704,184400,3831294200,73200,73200,73200,73200,1239
20240704,184300,3831294200,73200,73200,73200,73200,0
20240704,184200,3831294200,73200,73200,73200,73200,0
20240704,184100,3831294200,73200,73200,73200,73200,0
20240704,184000,3831294200,73200,73200,73200,73200,0
20240704,183900,3831294200,73200,73200,73200,73200,0
20240704,183800,3831294200,73200,73200,73200,73200,0
20240704,183700,3831294200,73200,73200,73200,73200,0
20240704,183600,3831294200,73200,73200,73200,73200,0
20240704,183500,3831294200,73200,73200,73200,73200,0
20240704,183400,3831294200,73200,73200,73200,73200,0
20240704,183300,3831294200,73200,73200,73200,73200,0
20240704,183200,3831294200,73200,73200,73200,73200,0
20240704,183100,3831294200,73200,73200,73200,73200,0
20240704,183000,3831294200,73200,73200,73200,73200,0
20240704,182900,3831294200,73200,73200,73200,73200,0
20240704,182800,3831294200,73200,73200,73200,73200,0
20240704,182700,3831294200,73200,73200,73200,73200,0
20240704,182600,3831294200,73200,73200,73200,73200,0
20240704,182500,3831294200,73200,73200,73200,73200,0
20240704,182400,3831294200,73200,73200,73200,73200,0
20240704,182300,3831294200,73200,73200,73200,73200,0
20240704,182200,3831294200,73200,73200,73200,73200,0
20240704,182100,3831294200,73200,73200,73200,73200,0
20240704,182000,3831294200,73200,73200,73200,73200,0
20240704,181900,3831294200,73200,73200,73200,73200,0
20240704,181800,3831294200,73200,73200,73200,73200,0
20240704,181700,3831294200,73200,73200,73200,73200,0
20240704,181600,3831294200,73200,73200,73200,73200,0
20240704,181500,3831294200,73200,73200,73200,73200,0
20240704,181400,3831294200,73200,73200,73200,73200,1239
20240704,181300,3831294200,73200,73200,73200,73200,0
20240704,181200,3831294200,73200,73200,73200,73200,0
20240704,181100,3831294200,73200,73200,73200,73200,0
20240704,181000,3831294200,73200,73200,73200,73200,0
20240704,180900,3831294200,73200,73200,73200,73200,0
20240704,180800,3831294200,73200,73200,73200,73200,0
20240704,180700,3831294200,73200,73200,73200,73200,0
20240704,180600,3831294200,73200,73200,73200,73200,0
20240704,180500,3831294200,73200,73200,73200,73200,0
20240704,180400,3831294200,73200,73200,73200,73200,0
20240704,180300,3831294200,73200,73200,73200,73200,0
20240704,180200,3831294200,73200,73200,73200,73200,0
20240704,180100,3831294200,73200,73200,73200,73200,0
20240704,180000,3831294200,73200,73200,73200,73200,0
20240704,175900,3831294200,73200,73200,73200,73200,0
20240704,175800,3831294200,73200,73200,73200,73200,0
20240704,175700,3831294200,73200,73200,73200,73200,0
20240704,175600,3831294200,73200,73200,73200,73200,0
20240704,175500,3831294200,73200,73200,73200,73200,0
20240704,175400,3831294200,73200,73200,73200,73200,0
20240704,175300,3831294200,73200,73200,73200,73200,0
20240704,175200,3831294200,73200,73200,73200,73200,0
20240704,175100,3831294200,73200,73200,73200,73200,0
20240704,175000,3831294200,73200,73200,73200,73200,0
20240704,174900,3831294200,73200,73200,73200,73200,0
20240704,174800,3831294200,73200,73200,73200,73200,0
20240704,174700,3831294200,73200,73200,73200,73200,0
20240704,174600,3831294200,73200,73200,73200,73200,0
20240704,174500,3831294200,73200,73200,73200,73200,0
20240704,174400,3831294200,73200,73200,73200,73200,1239
20240704,174300,3831294200,73200,73200,73200,73200,0
20240704,174200,3831294200,73200,73200,73200,73200,0
20240704,174100,3831294200,73200,73200,73200,73200,0
20240704,174000,3831294200,73200,73200,73200,73200,0
20240704,173900,3831294200,73200,73200,73200,73200,0
20240704,173800,3831294200,73200,73200,73200,73200,0
20240704,173700,3831294200,73200,73200,73200,73200,0
20240704,173600,3831294200,73200,73200,73200,73200,0
20240704,173500,3831294200,73200,73200,73200,73200,0
20240704,173400,3831294200,73200,73200,73200,73200,0
20240704,173300,3831294200,73200,73200,73200,73200,0
20240704,173200,3831294200,73200,73200,73200,73200,0
20240704,173100,3831294200,73200,73200,73200,73200,0
20240704,173000,3831294200,73200,73200,73200,73200,0
20240704,172900,3831294200,73200,73200,73200,73200,0
20240704,172800,3831294200,73200,73200,73200,73200,0
20240704,172700,3831294200,73200,73200,73200,73200,0
20240704,172600,3831294200,73200,73200,73200,73200,0
20240704,172500,3831294200,73200,73200,73200,73200,0
20240704,172400,3831294200,73200,73200,73200,73200,0
20240704,172300,3831294200,73200,73200,73200,73200,0
20240704,172200,3831294200,73200,73200,73200,73200,0
20240704,172100,3831294200,73200,73200,73200,73200,0
20240704,172000,3831294200,73200,73200,73200,73200,0
20240704,171900,3831294200,73200,73200,73200,73200,0
20240704,171800,3831294200,73200,73200,73200,73200,0
20240704,171700,3831294200,73200,73200,73200,73200,0
20240704,171600,3831294200,73200,73200,73200,73200,0
20240704,171500,3831294200,73200,73200,73200,73200,0
20240704,171400,3831294200,73200,73200,73200,73200,1239
20240704,171300,3831294200,73200,73200,73200,73200,0
20240704,171200,3831294200,73200,73200,73200,73200,0
20240704,171100,3831294200,73200,73200,73200,73200,0
20240704,171000,3831294200,73200,73200,73200,73200,0
20240704,170900,3831294200,73200,73200,73200,73200,0
20240704,170800,3831294200,73200,73200,73200,73200,0
20240704,170700,3831294200,73200,73200,73200,73200,0
20240704,170600,3831294200,73200,73200,73200,73200,0
20240704,170500,3831294200,73200,73200,73200,73200,0
20240704,170400,3831294200,73200,73200,73200,73200,0
20240704,170300,3831294200,73200,73200,73200,73200,0
20240704,170200,3831294200,73200,73200,73200,73200,0
20240704,170100,3831294200,73200,73200,73200,73200,0
20240704,170000,3831294200,73200,73200,73200,73200,0
20240704,165900,3831294200,73200,73200,73200,73200,0
20240704,165800,3831294200,73200,73200,73200,73200,0
20240704,165700,3831294200,73200,73200,73200,73200,0
20240704,165600,3831294200,73200,73200,73200,73200,0
20240704,165500,3831294200,73200,73200,73200,73200,0
20240704,165400,3831294200,73200,73200,73200,73200,0
20240704,165300,3831294200,73200,73200,73200,73200,0
20240704,165200,3831294200,73200,73200,73200,73200,0
20240704,165100,3831294200,73200,73200,73200,73200,0
20240704,165000,3831294200,73200,73200,73200,73200,0
20240704,164900,3831294200,73200,73200,73200,73200,0
20240704,164800,3831294200,73200,73200,73200,73200,0
20240704,164700,3831294200,73200,73200,73200,73200,0
20240704,164600,3831294200,73200,73200,73200,73200,0
20240704,164500,3831294200,73200,73200,73200,73200,0
20240704,164400,3831294200,73200,73200,73200,73200,1239
20240704,164300,3831294200,73200,73200,73200,73200,0
20240704,164200,3831294200,73200,73200,73200,73200,0
20240704,164100,3831294200,73200,73200,73200,73200,0
20240704,164000,3831294200,73200,73200,73200,73200,0
20240704,163900,3831294200,73200,73200,73200,73200,0
20240704,163800,3831294200,73200,73200,73200,73200,0
20240704,163700,3831294200,73200,73200,73200,73200,0
20240704,163600,3831294200,73200,73200,73200,73200,0
20240704,163500,3831294200,73200,73200,73200,73200,0
20240704,163400,3831294200,73200,73200,73200,73200,0
20240704,163300,3831294200,73200,73200,73200,73200,0
20240704,163200,3831294200,73200,73200,73200,73200,0
20240704,163100,3831294200,73200,73200,73200,73200,0
20240704,163000,3831294200,73200,73200,73200,73200,0
20240704,162900,3831294200,73200,73200,73200,73200,0
20240704,162800,3831294200,73200,73200,73200,73200,0
20240704,162700,3831294200,73200,73200,73200,73200,0
20240704,162600,3831294200,73200,73200,73200,73200,0
20240704,162500,3831294200,73200,73200,73200,73200,0
20240704,162400,3831294200,73200,73200,73200,73200,0
20240704,162300,3831294200,73200,73200,73200,73200,0
20240704,162200,3831294200,73200,73200,73200,73200,0
20240704,162100,3831294200,73200,73200,73200,73200,0
20240704,162000,3831294200,73200,73200,73200,73200,0
20240704,161900,3831294200,73200,73200,73200,73200,0
20240704,161800,3831294200,73200,73200,73200,73200,0
20240704,161700,3831294200,73200,73200,73200,73200,0
20240704,161600,3831294200,73200,73200,73200,73200,0
20240704,161500,3831294200,73200,73200,73200,73200,0
20240704,161400,3831294200,73200,73200,73200,73200,1239
20240704,161300,3831294200,73200,73200,73200,73200,0
20240704,161200,3831294200,73200,73200,73200,73200,0
20240704,161100,3831294200,73200,73200,73200,73200,0
20240704,161000,3831294200,73200,73200,73200,73200,0
20240704,160900,3831294200,73200,73200,73200,73200,0
20240704,160800,3831294200,73200,73200,73200,73200,0
20240704,160700,3831294200,73200,73200,73200,73200,0
20240704,160600,3831294200,73200,73200,73200,73200,0
20240704,160500,3831294200,73200,73200,73200,73200,0
20240704,160400,3831294200,73200,73200,73200,73200,0
20240704,160300,3831294200,73200,73200,73200,73200,0
20240704,160200,3831294200,73200,73200,73200,73200,0
20240704,160100,3831294200,73200,73200,73200,73200,0
20240704,160000,3831294200,73200,73200,73200,73200,0
20240704,155900,3831294200,73200,73200,73200,73200,0
20240704,155800,3831294200,73200,73200,73200,73200,0
20240704,155700,3831294200,73200,73200,73200,73200,0
20240704,155600,3831294200,73200,73200,73200,73200,0
20240704,155500,3831294200,73200,73200,73200,73200,0
20240704,155400,3831294200,73200,73200,73200,73200,0
20240704,155300,3831294200,73200,73200,73200,73200,0
20240704,155200,3831294200,73200,73200,73200,73200,0
20240704,155100,3831294200,73200,73200,73200,73200,0
20240704,155000,3831294200,73200,73200,73200,73200,0
20240704,154900,3831294200,73200,73200,73200,73200,0
20240704,154800,3831294200,73200,73200,73200,73200,0
20240704,154700,3831294200,73200,73200,73200,73200,0
20240704,154600,3831294200,73200,73200,73200,73200,0
20240704,154500,3831294200,73200,73200,73200,73200,0
20240704,154400,3831294200,73200,73200,73200,73200,1239
20240704,154300,3831294200,73200,73200,73200,73200,0
20240704,154200,3831294200,73200,73200,73200,73200,0
20240704,154100,3831294200,73200,73200,73200,73200,0
20240704,154000,3831294200,73200,73200,73200,73200,0
20240704,153900,3831294200,73200,73200,73200,73200,0
20240704,153800,3831294200,73200,73200,73200,73200,0
20240704,153700,3831294200,73200,73200,73200,73200,0
20240704,153600,3831294200,73200,73200,73200,73200,0
20240704,153500,3831294200,73200,73200,73200,73200,0
20240704,153400,3831294200,73200,73200,73200,73200,0
20240704,153300,3831294200,73200,73200,73200,73200,0
20240704,153200,3831294200,73200,73200,73200,73200,0
20240704,153100,3831294200,73200,73200,73200,73200,0
20240704,153000,3831294200,73200,73200,73200,73200,1239
20240704,152900,3740599400,72600,72600,72600,72600,0
20240704,152800,3740599400,72600,72600,72600,72600,0
20240704,152700,3740599400,72600,72600,72600,72600,0
20240704,152600,3740599400,72600,72600,72600,72600,0
20240704,152500,3740599400,72600,72600,72600,72600,0
20240704,152400,3740599400,72600,72600,72600,72600,0
20240704,152300,3740599400,72600,72600,72600,72600,0
20240704,152200,3740599400,72600,72600,72600,72600,0
20240704,152100,3740599400,72600,72600,72600,72600,0
20240704,152000,3740599400,72600,72600,72600,72600,0
20240704,151900,3740599400,72600,72900,72900,72600,254
20240704,151800,3722096000,72900,73000,73000,72900,98
20240704,151700,3714942600,73000,73000,73000,72900,297
20240704,151600,3693261900,73000,72900,73000,72900,1655
20240704,151500,3572457900,72900,72700,72900,72700,839
20240704,151400,3511342300,72700,72900,72900,72700,82
20240704,151300,3505371000,72800,72900,72900,72800,81
20240704,151200,3499469100,72800,72800,72900,72700,146
20240704,151100,3488834300,72700,72600,72800,72600,447
20240704,151000,3456315600,72600,72400,72600,72300,258
20240704,150900,3437604000,72300,72400,72400,72300,102
20240704,150800,3430219300,72400,72400,72400,72300,93
20240704,150700,3423489000,72400,72400,72400,72300,29
20240704,150600,3421390500,72400,72400,72400,72300,42
20240704,150500,3418349800,72300,72300,72400,72300,35
20240704,150400,3415817700,72300,72300,72400,72300,59
20240704,150300,3411548600,72400,72400,72500,72200,547
20240704,150200,3371910300,72300,72200,72300,72000,173
20240704,150100,3359410500,72000,72000,72000,72000,41
20240704,150000,3356458500,72000,72200,72200,72000,3
20240704,145900,3356242200,72000,72200,72300,72000,54
20240704,145800,3352342400,72200,72200,72200,72200,1
20240704,145700,3352270200,72200,72000,72200,72000,129
20240704,145600,3342966400,72100,72200,72200,72100,46
20240704,145500,3339646300,72200,71800,72200,71800,29
20240704,145400,3337552900,72000,71800,72000,71800,61
20240704,145300,3333161100,72000,71800,72000,71800,8
20240704,145200,3332585300,71900,71900,71900,71900,2
20240704,145100,3332441500,71900,71900,71900,71900,1
20240704,145000,3332369600,72000,71800,72000,71800,8
20240704,144900,3331793800,72000,71800,72000,71800,28
20240704,144800,3329783200,71800,71800,71800,71800,1
20240704,144700,3329711400,71800,72000,72000,71800,13
20240704,144600,3328776600,71800,71800,71800,71800,41
20240704,144500,3325832800,71800,71900,71900,71800,93
20240704,144400,3319154400,71900,72100,72100,71900,133
20240704,144300,3309577200,72100,72100,72100,72100,7
20240704,144200,3309072500,72100,72200,72200,72100,8
20240704,144100,3308495000,72100,72100,72100,72100,4
20240704,144000,3308206600,72000,72000,72000,72000,1
20240704,143900,3308134600,72000,72000,72100,72000,21
20240704,143800,3306621900,72100,72000,72100,72000,3
20240704,143700,3306405700,72100,72100,72100,72100,2
20240704,143600,3306261500,72300,72100,72300,72100,9
20240704,143500,3305611000,72100,72100,72100,72100,72
20240704,143400,3300419800,72100,72100,72100,72100,7
20240704,143300,3299915100,72100,72100,72300,72100,9
20240704,143200,3299264800,72100,72300,72300,72100,2
20240704,143100,3299120400,72100,72300,72300,72100,41
20240704,143000,3296158300,72300,72100,72300,72100,9
20240704,142900,3295507800,72100,72300,72300,72100,65
20240704,142800,3290818500,72200,72200,72200,72200,6
20240704,142700,3290385300,72200,72200,72200,72100,55
20240704,142600,3286414400,72200,72200,72200,72200,14
20240704,142500,3285403600,72200,71900,72200,71900,84
20240704,142400,3279339100,72100,71900,72100,71900,583
20240704,142300,3237373000,71800,71800,71900,71800,38
20240704,142200,3234642100,71800,71700,71800,71700,553
20240704,142100,3194938700,71700,71700,71700,71700,1
20240704,142000,3194867000,71700,71700,71700,71700,1
20240704,141900,3194795300,71700,71800,71800,71700,8
20240704,141800,3194221000,71700,71700,71700,71700,14
20240704,141700,3193217200,71600,71600,71700,71600,10
20240704,141600,3192501100,71700,71600,71700,71600,9
20240704,141500,3191856000,71600,71500,71600,71500,40
20240704,141400,3188992100,71500,71500,71500,71500,118
20240704,141300,3180555100,71500,71500,71700,71500,38
20240704,141200,3177836700,71500,71600,71600,71500,51
20240704,141100,3174189500,71600,71600,71600,71600,122
20240704,141000,3165454300,71600,71600,71700,71600,22
20240704,140900,3163878400,71600,71600,71600,71600,28
20240704,140800,3161873600,71600,71700,71700,71600,8
20240704,140700,3161300100,71700,71800,71800,71700,3
20240704,140600,3161084800,71700,71600,71700,71600,32
20240704,140500,3158791100,71600,71700,71700,71500,9
20240704,140400,3158146100,71500,71500,71500,71500,6
20240704,140300,3157717100,71600,71600,71600,71600,1
20240704,140200,3157645500,71600,71600,71800,71600,230
20240704,140100,3141169400,71600,71600,71600,71600,11
20240704,140000,3140381800,71600,71600,71600,71600,24
20240704,135900,3138663400,71900,71900,71900,71900,7
20240704,135800,3138160100,71800,71700,71800,71700,48
20240704,135700,3134715800,71600,71500,71700,71500,34
20240704,135600,3132284100,71500,71700,71700,71500,11
20240704,135500,3131496000,71500,71500,71500,71500,1
20240704,135400,3131424500,71500,71500,71600,71500,71
20240704,135300,3126341100,71600,71500,71600,71500,18
20240704,135200,3125052400,71500,71500,71500,71500,1
20240704,135100,3124980900,71500,71500,71500,71400,100
20240704,135000,3117832900,71600,71500,71600,71400,166
20240704,134900,3105963500,71500,71500,71500,71500,2
20240704,134800,3105820500,71400,71500,71600,71400,426
20240704,134700,3075368900,71500,71600,71600,71500,51
20240704,134600,3071719300,71600,71600,71600,71600,1
20240704,134500,3071647700,71600,71700,71700,71500,23
20240704,134400,3070000300,71500,71600,71600,71500,253
20240704,134300,3051898500,71800,71600,71800,71600,93
20240704,134200,3045239500,71600,71800,71800,71600,28
20240704,134100,3043232500,71800,71600,71800,71600,6
20240704,134000,3042801900,71600,71600,71600,71600,1
20240704,133900,3042730300,71800,71700,71800,71600,268
20240704,133800,3023537100,71700,71700,71700,71700,8
20240704,133700,3022963500,71700,71800,71800,71700,118
20240704,133600,3014496900,71900,71900,71900,71800,163
20240704,133500,3002786100,72000,72000,72000,72000,108
20240704,133400,2995010100,72000,72000,72100,72000,6
20240704,133300,2994577800,72200,72100,72200,72000,24
20240704,133200,2992848300,72000,72000,72000,72000,15
20240704,133100,2991768300,72000,72300,72300,72000,61
20240704,133000,2987370700,72100,72100,72100,72100,1
20240704,132900,2987298600,72100,72200,72300,72100,21
20240704,132800,2985780900,72100,72100,72200,72100,9
20240704,132700,2985131300,72000,72000,72000,72000,15
20240704,132600,2984051300,72200,72200,72200,72200,0
20240704,132500,2984051300,72200,72200,72200,72000,40
20240704,132400,2981166900,72200,72200,72200,72200,50
20240704,132300,2977556900,72200,72200,72200,72200,7
20240704,132200,2977051500,72400,72400,72400,72400,7
20240704,132100,2976544700,72200,72200,72200,72200,0
20240704,132000,2976544700,72200,72300,72300,72200,140
20240704,131900,2966435700,72400,72400,72400,72400,7
20240704,131800,2965928900,72400,72400,72400,72400,35
20240704,131700,2963394900,72400,72200,72400,72100,201
20240704,131600,2948853100,72200,72200,72200,72200,38
20240704,131500,2946109500,72200,72100,72200,72100,37
20240704,131400,2943440600,72100,72100,72100,72100,7
20240704,131300,2942935900,72100,72100,72300,72100,12
20240704,131200,2942069300,72100,72100,72100,72100,0
20240704,131100,2942069300,72100,72100,72100,72100,114
20240704,131000,2933849900,72100,71900,72100,71900,13
20240704,130900,2932913000,71900,72000,72000,71900,90
20240704,130800,2926437200,72100,71800,72100,71700,480
20240704,130700,2891991100,71800,72100,72100,71800,217
20240704,130600,2876380300,72100,72200,72200,72100,211
20240704,130500,2861163400,72200,72400,72400,72200,13
20240704,130400,2860223400,72300,72300,72400,72300,7
20240704,130300,2859717200,72300,72400,72400,72300,2
20240704,130200,2859572500,72300,72300,72300,72300,1
20240704,130100,2859500200,72200,72200,72200,72200,0
20240704,130000,2859500200,72200,72200,72200,72200,1
20240704,125900,2859428000,72500,72300,72500,72200,82
20240704,125800,2853500400,72300,72400,72500,72300,264
20240704,125700,2834365600,72300,72300,72300,72100,241
20240704,125600,2816978500,72300,72400,72400,72300,8
20240704,125500,2816400000,72400,72100,72400,72100,98
20240704,125400,2809325800,72200,72400,72400,72000,257
20240704,125300,2790773700,72300,72400,72400,72300,70
20240704,125200,2785706400,72300,72200,72300,71900,167
20240704,125100,2773652500,71900,72400,72400,71900,191
20240704,125000,2759877100,72400,72500,72500,72400,140
20240704,124900,2749740900,72500,72500,72500,72500,158
20240704,124800,2738285900,72600,72500,72600,72500,149
20240704,124700,2727472200,72600,72500,72600,72500,85
20240704,124600,2721305700,72500,72500,72500,72500,9
20240704,124500,2720653200,72500,72400,72600,72400,77
20240704,124400,2715074600,72600,72400,72600,72400,115
20240704,124300,2706746400,72400,72600,72600,72400,34
20240704,124200,2704281600,72600,72700,72800,72600,177
20240704,124100,2691423300,72800,72800,72800,72800,50
20240704,124000,2687783300,72800,72800,72800,72800,14
20240704,123900,2686764100,72900,72900,72900,72900,78
20240704,123800,2681077900,72800,72800,72900,72800,229
20240704,123700,2664398300,72800,72600,72800,72600,127
20240704,123600,2655169400,72700,72800,72800,72700,121
20240704,123500,2646368900,72800,72800,72800,72700,164
20240704,123400,2634429800,72800,72700,72800,72700,95
20240704,123300,2627520600,72700,72600,72800,72600,110
20240704,123200,2619520900,72700,72500,72700,72500,513
20240704,123100,2582247800,72500,72500,72500,72400,221
20240704,123000,2566225400,72500,72400,72500,72400,3
20240704,122900,2566008000,72500,72100,72500,72100,1244
20240704,122800,2476196900,72000,71800,72000,71700,116
20240704,122700,2467856400,71800,71900,71900,71600,163
20240704,122600,2456164100,72000,72100,72100,71700,154
20240704,122500,2445095300,72200,71900,72200,71700,180
20240704,122400,2432177300,71900,72000,72200,71900,121
20240704,122300,2423474200,71900,72000,72100,71900,80
20240704,122200,2417711400,72100,72100,72100,72100,28
20240704,122100,2415692600,72000,72100,72100,72000,45
20240704,122000,2412451100,72000,72000,72000,72000,10
20240704,121900,2411731100,72000,71900,72000,71700,687
20240704,121800,2362353300,71900,72200,72200,71900,284
20240704,121700,2341897800,72100,72400,72400,72100,139
20240704,121600,2331868100,72200,72200,72200,72200,2
20240704,121500,2331723700,72200,72100,72200,72000,80
20240704,121400,2325949600,72000,72200,72400,72000,244
20240704,121300,2308317600,72300,72200,72300,72100,123
20240704,121200,2299446800,72200,72300,72300,72200,26
20240704,121100,2297569500,72300,72100,72300,72100,178
20240704,121000,2284715100,72100,72100,72100,72100,40
20240704,120900,2281831100,72000,72100,72100,72000,182
20240704,120800,2268722000,72100,72300,72300,72100,216
20240704,120700,2253133400,72300,72300,72300,72200,192
20240704,120600,2239252200,72300,72600,72600,72300,377
20240704,120500,2211930100,72700,72600,72700,72500,155
20240704,120400,2200684300,72700,72600,72700,72600,27
20240704,120300,2198724000,72600,72400,72600,72400,52
20240704,120200,2194954200,72400,72500,72500,72400,78
20240704,120100,2189305500,72500,72400,72600,72400,41
20240704,120000,2186333100,72600,72400,72600,72300,439
20240704,115900,2154588700,72400,72400,72500,72100,287
20240704,115800,2133838900,72600,73000,73000,72500,388
20240704,115700,2105670600,73000,72900,73100,72800,552
20240704,115600,2065393800,72800,73400,73400,72800,578
20240704,115500,2023190300,73400,73100,73400,72900,770
20240704,115400,1966864400,73100,73000,73900,73000,2403
20240704,115300,1790804300,73000,72900,73000,72900,708
20240704,115200,1739159100,72900,72800,72900,72800,428
20240704,115100,1707960100,72900,72500,72900,72400,919
20240704,115000,1641174100,72500,72100,72500,72000,925
20240704,114900,1574359600,72200,72200,72200,72200,160
20240704,114800,1562807600,72200,72300,72400,72200,282
20240704,114700,1542425200,72300,72300,72500,72300,164
20240704,114600,1530563600,72000,72300,72500,71900,1090
20240704,114500,1452001600,72300,72600,72800,71900,1196
20240704,114400,1365510500,72800,71800,73100,71800,2665
20240704,114300,1172225100,71800,71600,71900,71400,328
20240704,114200,1148704600,71600,70800,71600,70600,3627
20240704,114100,890928700,70800,70800,70800,70800,5
20240704,114000,890574700,70800,70800,70800,70800,26
20240704,113900,888733900,70800,70600,70800,70500,323
20240704,113800,865888000,70600,70600,70600,70600,0
20240704,113700,865888000,70600,70600,70600,70600,27
20240704,113600,863981800,70600,70700,70700,70600,33
20240704,113500,861650700,70700,70600,70700,70600,30
20240704,113400,859532600,70700,70700,70700,70700,12
20240704,113300,858684200,70700,70700,70700,70700,9
20240704,113200,858047900,70600,70700,70700,70600,126
20240704,113100,849145000,70700,70700,70700,70700,125
20240704,113000,840307500,70700,70800,70800,70700,201
20240704,112900,826091800,70800,70700,70800,70700,259
20240704,112800,807770500,70700,70700,70700,70700,9
20240704,112700,807134200,70700,70600,70700,70600,222
20240704,112600,791444900,70600,70500,70600,70500,162
20240704,112500,780008700,70500,70400,70600,70400,33
20240704,112400,777681600,70400,70500,70500,70400,80
20240704,112300,772043600,70500,70400,70500,70300,688
20240704,112200,723556200,70500,70400,70500,70400,31
20240704,112100,721372500,70500,70500,70500,70400,58
20240704,112000,717284600,70500,70200,70500,70200,877
20240704,111900,655554000,70200,70200,70200,70200,21
20240704,111800,654079800,70200,70200,70200,70200,0
20240704,111700,654079800,70200,70200,70300,70200,69
20240704,111600,649235200,70200,69800,70200,69800,215
20240704,111500,634162000,69800,69800,69800,69800,41
20240704,111400,631300200,69800,69900,69900,69800,8
20240704,111300,630741100,69900,69900,69900,69900,87
20240704,111200,624659800,69900,69900,69900,69900,60
20240704,111100,620465800,69900,70000,70000,69900,17
20240704,111000,619276800,69900,69900,70000,69900,37
20240704,110900,616690000,69900,69900,69900,69900,0
20240704,110800,616690000,69900,69900,69900,69900,7
20240704,110700,616200700,69800,69800,69800,69800,50
20240704,110600,612710700,69800,69800,69800,69800,50
20240704,110500,609220700,69800,69800,69800,69700,276
20240704,110400,589966100,69900,69900,69900,69900,3
20240704,110300,589756400,70000,70000,70000,70000,7
20240704,110200,589266400,70000,70000,70000,70000,0
20240704,110100,589266400,70000,70000,70000,70000,1
20240704,110000,589196400,70000,70000,70000,70000,7
20240704,105900,588706400,70000,70000,70000,70000,0
20240704,105800,588706400,70000,70000,70000,70000,0
20240704,105700,588706400,70000,70000,70000,70000,13
20240704,105600,587796400,70000,70000,70000,70000,0
20240704,105500,587796400,70000,70000,70000,70000,0
20240704,105400,587796400,70000,70000,70000,70000,28
20240704,105300,585836400,69800,69800,69800,69800,1
20240704,105200,585766600,69800,69800,69800,69800,65
20240704,105100,581229600,70000,69800,70000,69800,79
20240704,105000,575700000,69800,69800,69800,69800,160
20240704,104900,564532000,70000,70000,70000,70000,25
20240704,104800,562782000,70000,69800,70000,69800,57
20240704,104700,558802000,69800,69800,69800,69800,0
20240704,104600,558802000,69800,69800,69800,69800,4
20240704,104500,558522800,70000,69800,70000,69800,12
20240704,104400,557683800,70000,70000,70000,70000,0
20240704,104300,557683800,70000,70000,70000,70000,7
20240704,104200,557193800,69800,70000,70000,69700,67
20240704,104100,552522900,69800,69800,69800,69800,5
20240704,104000,552173900,70000,69900,70000,69900,19
20240704,103900,550845700,69900,69900,69900,69900,5
20240704,103800,550496200,69800,69800,69800,69800,100
20240704,103700,543516200,69900,69900,70000,69900,620
20240704,103600,500176200,69800,69800,69800,69800,3
20240704,103500,499966800,69800,69800,69800,69800,161
20240704,103400,488729000,69800,69900,69900,69800,31
20240704,103300,486565100,69900,69900,69900,69900,61
20240704,103200,482301200,70000,69900,70000,69900,47
20240704,103100,479015100,69900,69900,69900,69900,103
20240704,103000,471815400,69900,69900,69900,69900,86
20240704,102900,465804000,69900,69900,69900,69900,25
20240704,102800,464056500,70000,70000,70000,70000,25
20240704,102700,462306500,70000,70000,70000,70000,1
20240704,102600,462236500,70100,70100,70100,70100,0
20240704,102500,462236500,70100,70100,70100,70100,5
20240704,102400,461886000,70100,70100,70100,70100,2
20240704,102300,461745800,70200,70000,70200,70000,2
20240704,102200,461605600,70000,70100,70200,70000,255
20240704,102100,443732300,70200,70200,70200,70200,1
20240704,102000,443662100,70200,70200,70200,70200,30
20240704,101900,441556100,70200,70200,70200,70200,2
20240704,101800,441415700,70100,70300,70300,70100,97
20240704,101700,434606400,70200,70200,70200,70200,48
20240704,101600,431236800,70200,70200,70200,70200,17
20240704,101500,430043400,70200,70200,70200,70200,100
20240704,101400,423023400,70300,70300,70300,70300,86
20240704,101300,416977600,70300,70300,70400,70300,253
20240704,101200,399172700,70300,70300,70300,70300,3
20240704,101100,398961800,70300,70200,70300,70200,53
20240704,101000,395236000,70300,70200,70300,70200,45
20240704,100900,392073400,70200,70200,70200,70200,5
20240704,100800,391722400,70200,70200,70200,70200,0
20240704,100700,391722400,70200,70000,70200,70000,401
20240704,100600,363623000,70000,70000,70000,70000,29
20240704,100500,361593000,70000,70000,70000,70000,3
20240704,100400,361383000,69800,69800,69800,69800,8
20240704,100300,360824600,69800,69800,69800,69800,9
20240704,100200,360196400,69800,69900,69900,69800,21
20240704,100100,358730500,69900,69900,69900,69900,10
20240704,100000,358031500,69700,69700,69700,69700,0
20240704,095900,358031500,69700,69700,69700,69700,0
20240704,095800,358031500,69700,69700,69700,69700,3
20240704,095700,357822400,69900,69900,69900,69900,0
20240704,095600,357822400,69900,69900,69900,69600,63
20240704,095500,353425300,69900,69900,69900,69900,1
20240704,095400,353355400,69600,69600,69600,69600,11
20240704,095300,352589800,69700,69600,69700,69600,148
20240704,095200,342280600,69700,69700,69700,69700,0
20240704,095100,342280600,69700,69600,69700,69600,20
20240704,095000,340886700,69500,69700,69700,69500,25
20240704,094900,339146700,69700,69700,69700,69600,12
20240704,094800,338311300,69500,69500,69700,69500,101
20240704,094700,331291600,69600,70000,70000,69600,120
20240704,094600,322912400,69900,70000,70100,69900,133
20240704,094500,313600000,70100,70100,70100,70100,10
20240704,094400,312899000,70100,70100,70100,70100,10
20240704,094300,312198000,70000,70000,70000,70000,34
20240704,094200,309818000,70000,70000,70000,70000,0
20240704,094100,309818000,70000,70200,70300,70000,159
20240704,094000,298674100,70200,70300,70300,70200,87
20240704,093900,292562600,70200,70500,70500,70100,23
20240704,093800,290947000,70500,69800,70500,69800,399
20240704,093700,263021600,69800,69700,69800,69700,107
20240704,093600,255555000,69500,69500,69500,69500,1
20240704,093500,255485500,69700,69700,69700,69700,15
20240704,093400,254440000,69700,69800,69800,69700,24
20240704,093300,252766100,69800,69700,69900,69700,88
20240704,093200,246623600,69800,69700,69800,69500,99
20240704,093100,239716700,69700,69300,69700,69300,103
20240704,093000,232574400,69300,69200,69300,69200,176
20240704,092900,220394300,69200,69300,69300,69200,198
20240704,092800,206679300,69300,69200,69300,69200,41
20240704,092700,203838200,69400,69400,69400,69400,2
20240704,092600,203699400,69400,69200,69400,69200,47
20240704,092500,200441300,69200,69200,69200,69200,1
20240704,092400,200372100,69000,69000,69100,69000,83
20240704,092300,194644100,69000,69100,69100,69000,168
20240704,092200,183045700,69200,69200,69200,69200,16
20240704,092100,181938500,69200,69100,69300,69100,236
20240704,092000,165628900,69100,69100,69100,69100,125
20240704,091900,156991400,69700,69400,69700,69200,355
20240704,091800,132397500,69400,69500,69500,69400,58
20240704,091700,128367200,69700,69600,69700,69500,87
20240704,091600,122304200,69500,69600,69600,69500,46
20240704,091500,119102800,69600,69600,69600,69600,1
20240704,091400,119033200,69500,69500,69500,69500,8
20240704,091300,118477200,69700,69700,69700,69400,278
20240704,091200,99139200,69700,69700,69700,69700,60
20240704,091100,94957200,69700,69700,69700,69700,0
20240704,091000,94957200,69700,69500,69700,69500,271
20240704,090900,76111800,69500,69200,69500,69200,72
20240704,090800,71128300,69100,69100,69300,69100,104
20240704,090700,63930300,69100,69600,69700,69000,164
20240704,090600,52549500,69600,69000,69600,69000,101
20240704,090500,45579900,69000,68900,69600,68900,133
20240704,090400,36367300,69400,69400,69400,68900,105
20240704,090300,29110300,69400,69000,69400,69000,9
20240704,090200,28488100,68900,68900,68900,68900,60
20240704,090100,24354100,68900,69300,69300,68900,247
20240704,090000,7300100,69300,69800,69800,69300,97