KissMeData/199800/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,204500,2918705600,72200,72200,72200,72200,777
20240705,204400,2918705600,72200,72200,72200,72200,0
20240705,204300,2918705600,72200,72200,72200,72200,0
20240705,204200,2918705600,72200,72200,72200,72200,0
20240705,204100,2918705600,72200,72200,72200,72200,0
20240705,204000,2918705600,72200,72200,72200,72200,0
20240705,203900,2918705600,72200,72200,72200,72200,0
20240705,203800,2918705600,72200,72200,72200,72200,0
20240705,203700,2918705600,72200,72200,72200,72200,0
20240705,203600,2918705600,72200,72200,72200,72200,0
20240705,203500,2918705600,72200,72200,72200,72200,0
20240705,203400,2918705600,72200,72200,72200,72200,0
20240705,203300,2918705600,72200,72200,72200,72200,0
20240705,203200,2918705600,72200,72200,72200,72200,0
20240705,203100,2918705600,72200,72200,72200,72200,0
20240705,203000,2918705600,72200,72200,72200,72200,0
20240705,202900,2918705600,72200,72200,72200,72200,0
20240705,202800,2918705600,72200,72200,72200,72200,0
20240705,202700,2918705600,72200,72200,72200,72200,0
20240705,202600,2918705600,72200,72200,72200,72200,0
20240705,202500,2918705600,72200,72200,72200,72200,0
20240705,202400,2918705600,72200,72200,72200,72200,0
20240705,202300,2918705600,72200,72200,72200,72200,0
20240705,202200,2918705600,72200,72200,72200,72200,0
20240705,202100,2918705600,72200,72200,72200,72200,0
20240705,202000,2918705600,72200,72200,72200,72200,0
20240705,201900,2918705600,72200,72200,72200,72200,0
20240705,201800,2918705600,72200,72200,72200,72200,0
20240705,201700,2918705600,72200,72200,72200,72200,0
20240705,201600,2918705600,72200,72200,72200,72200,0
20240705,201500,2918705600,72200,72200,72200,72200,777
20240705,201400,2918705600,72200,72200,72200,72200,0
20240705,201300,2918705600,72200,72200,72200,72200,0
20240705,201200,2918705600,72200,72200,72200,72200,0
20240705,201100,2918705600,72200,72200,72200,72200,0
20240705,201000,2918705600,72200,72200,72200,72200,0
20240705,200900,2918705600,72200,72200,72200,72200,0
20240705,200800,2918705600,72200,72200,72200,72200,0
20240705,200700,2918705600,72200,72200,72200,72200,0
20240705,200600,2918705600,72200,72200,72200,72200,0
20240705,200500,2918705600,72200,72200,72200,72200,0
20240705,200400,2918705600,72200,72200,72200,72200,0
20240705,200300,2918705600,72200,72200,72200,72200,0
20240705,200200,2918705600,72200,72200,72200,72200,0
20240705,200100,2918705600,72200,72200,72200,72200,0
20240705,200000,2918705600,72200,72200,72200,72200,0
20240705,195900,2918705600,72200,72200,72200,72200,0
20240705,195800,2918705600,72200,72200,72200,72200,0
20240705,195700,2918705600,72200,72200,72200,72200,0
20240705,195600,2918705600,72200,72200,72200,72200,0
20240705,195500,2918705600,72200,72200,72200,72200,0
20240705,195400,2918705600,72200,72200,72200,72200,0
20240705,195300,2918705600,72200,72200,72200,72200,0
20240705,195200,2918705600,72200,72200,72200,72200,0
20240705,195100,2918705600,72200,72200,72200,72200,0
20240705,195000,2918705600,72200,72200,72200,72200,0
20240705,194900,2918705600,72200,72200,72200,72200,0
20240705,194800,2918705600,72200,72200,72200,72200,0
20240705,194700,2918705600,72200,72200,72200,72200,0
20240705,194600,2918705600,72200,72200,72200,72200,0
20240705,194500,2918705600,72200,72200,72200,72200,777
20240705,194400,2918705600,72200,72200,72200,72200,0
20240705,194300,2918705600,72200,72200,72200,72200,0
20240705,194200,2918705600,72200,72200,72200,72200,0
20240705,194100,2918705600,72200,72200,72200,72200,0
20240705,194000,2918705600,72200,72200,72200,72200,0
20240705,193900,2918705600,72200,72200,72200,72200,0
20240705,193800,2918705600,72200,72200,72200,72200,0
20240705,193700,2918705600,72200,72200,72200,72200,0
20240705,193600,2918705600,72200,72200,72200,72200,0
20240705,193500,2918705600,72200,72200,72200,72200,0
20240705,193400,2918705600,72200,72200,72200,72200,0
20240705,193300,2918705600,72200,72200,72200,72200,0
20240705,193200,2918705600,72200,72200,72200,72200,0
20240705,193100,2918705600,72200,72200,72200,72200,0
20240705,193000,2918705600,72200,72200,72200,72200,0
20240705,192900,2918705600,72200,72200,72200,72200,0
20240705,192800,2918705600,72200,72200,72200,72200,0
20240705,192700,2918705600,72200,72200,72200,72200,0
20240705,192600,2918705600,72200,72200,72200,72200,0
20240705,192500,2918705600,72200,72200,72200,72200,0
20240705,192400,2918705600,72200,72200,72200,72200,0
20240705,192300,2918705600,72200,72200,72200,72200,0
20240705,192200,2918705600,72200,72200,72200,72200,0
20240705,192100,2918705600,72200,72200,72200,72200,0
20240705,192000,2918705600,72200,72200,72200,72200,0
20240705,191900,2918705600,72200,72200,72200,72200,0
20240705,191800,2918705600,72200,72200,72200,72200,0
20240705,191700,2918705600,72200,72200,72200,72200,0
20240705,191600,2918705600,72200,72200,72200,72200,0
20240705,191500,2918705600,72200,72200,72200,72200,777
20240705,191400,2918705600,72200,72200,72200,72200,0
20240705,191300,2918705600,72200,72200,72200,72200,0
20240705,191200,2918705600,72200,72200,72200,72200,0
20240705,191100,2918705600,72200,72200,72200,72200,0
20240705,191000,2918705600,72200,72200,72200,72200,0
20240705,190900,2918705600,72200,72200,72200,72200,0
20240705,190800,2918705600,72200,72200,72200,72200,0
20240705,190700,2918705600,72200,72200,72200,72200,0
20240705,190600,2918705600,72200,72200,72200,72200,0
20240705,190500,2918705600,72200,72200,72200,72200,0
20240705,190400,2918705600,72200,72200,72200,72200,0
20240705,190300,2918705600,72200,72200,72200,72200,0
20240705,190200,2918705600,72200,72200,72200,72200,0
20240705,190100,2918705600,72200,72200,72200,72200,0
20240705,190000,2918705600,72200,72200,72200,72200,0
20240705,185900,2918705600,72200,72200,72200,72200,0
20240705,185800,2918705600,72200,72200,72200,72200,0
20240705,185700,2918705600,72200,72200,72200,72200,0
20240705,185600,2918705600,72200,72200,72200,72200,0
20240705,185500,2918705600,72200,72200,72200,72200,0
20240705,185400,2918705600,72200,72200,72200,72200,0
20240705,185300,2918705600,72200,72200,72200,72200,0
20240705,185200,2918705600,72200,72200,72200,72200,0
20240705,185100,2918705600,72200,72200,72200,72200,0
20240705,185000,2918705600,72200,72200,72200,72200,0
20240705,184900,2918705600,72200,72200,72200,72200,0
20240705,184800,2918705600,72200,72200,72200,72200,0
20240705,184700,2918705600,72200,72200,72200,72200,0
20240705,184600,2918705600,72200,72200,72200,72200,0
20240705,184500,2918705600,72200,72200,72200,72200,777
20240705,184400,2918705600,72200,72200,72200,72200,0
20240705,184300,2918705600,72200,72200,72200,72200,0
20240705,184200,2918705600,72200,72200,72200,72200,0
20240705,184100,2918705600,72200,72200,72200,72200,0
20240705,184000,2918705600,72200,72200,72200,72200,0
20240705,183900,2918705600,72200,72200,72200,72200,0
20240705,183800,2918705600,72200,72200,72200,72200,0
20240705,183700,2918705600,72200,72200,72200,72200,0
20240705,183600,2918705600,72200,72200,72200,72200,0
20240705,183500,2918705600,72200,72200,72200,72200,0
20240705,183400,2918705600,72200,72200,72200,72200,0
20240705,183300,2918705600,72200,72200,72200,72200,0
20240705,183200,2918705600,72200,72200,72200,72200,0
20240705,183100,2918705600,72200,72200,72200,72200,0
20240705,183000,2918705600,72200,72200,72200,72200,0
20240705,182900,2918705600,72200,72200,72200,72200,0
20240705,182800,2918705600,72200,72200,72200,72200,0
20240705,182700,2918705600,72200,72200,72200,72200,0
20240705,182600,2918705600,72200,72200,72200,72200,0
20240705,182500,2918705600,72200,72200,72200,72200,0
20240705,182400,2918705600,72200,72200,72200,72200,0
20240705,182300,2918705600,72200,72200,72200,72200,0
20240705,182200,2918705600,72200,72200,72200,72200,0
20240705,182100,2918705600,72200,72200,72200,72200,0
20240705,182000,2918705600,72200,72200,72200,72200,0
20240705,181900,2918705600,72200,72200,72200,72200,0
20240705,181800,2918705600,72200,72200,72200,72200,0
20240705,181700,2918705600,72200,72200,72200,72200,0
20240705,181600,2918705600,72200,72200,72200,72200,0
20240705,181500,2918705600,72200,72200,72200,72200,777
20240705,181400,2918705600,72200,72200,72200,72200,0
20240705,181300,2918705600,72200,72200,72200,72200,0
20240705,181200,2918705600,72200,72200,72200,72200,0
20240705,181100,2918705600,72200,72200,72200,72200,0
20240705,181000,2918705600,72200,72200,72200,72200,0
20240705,180900,2918705600,72200,72200,72200,72200,0
20240705,180800,2918705600,72200,72200,72200,72200,0
20240705,180700,2918705600,72200,72200,72200,72200,0
20240705,180600,2918705600,72200,72200,72200,72200,0
20240705,180500,2918705600,72200,72200,72200,72200,0
20240705,180400,2918705600,72200,72200,72200,72200,0
20240705,180300,2918705600,72200,72200,72200,72200,0
20240705,180200,2918705600,72200,72200,72200,72200,0
20240705,180100,2918705600,72200,72200,72200,72200,0
20240705,180000,2918705600,72200,72200,72200,72200,0
20240705,175900,2918705600,72200,72200,72200,72200,0
20240705,175800,2918705600,72200,72200,72200,72200,0
20240705,175700,2918705600,72200,72200,72200,72200,0
20240705,175600,2918705600,72200,72200,72200,72200,0
20240705,175500,2918705600,72200,72200,72200,72200,0
20240705,175400,2918705600,72200,72200,72200,72200,0
20240705,175300,2918705600,72200,72200,72200,72200,0
20240705,175200,2918705600,72200,72200,72200,72200,0
20240705,175100,2918705600,72200,72200,72200,72200,0
20240705,175000,2918705600,72200,72200,72200,72200,0
20240705,174900,2918705600,72200,72200,72200,72200,0
20240705,174800,2918705600,72200,72200,72200,72200,0
20240705,174700,2918705600,72200,72200,72200,72200,0
20240705,174600,2918705600,72200,72200,72200,72200,0
20240705,174500,2918705600,72200,72200,72200,72200,777
20240705,174400,2918705600,72200,72200,72200,72200,0
20240705,174300,2918705600,72200,72200,72200,72200,0
20240705,174200,2918705600,72200,72200,72200,72200,0
20240705,174100,2918705600,72200,72200,72200,72200,0
20240705,174000,2918705600,72200,72200,72200,72200,0
20240705,173900,2918705600,72200,72200,72200,72200,0
20240705,173800,2918705600,72200,72200,72200,72200,0
20240705,173700,2918705600,72200,72200,72200,72200,0
20240705,173600,2918705600,72200,72200,72200,72200,0
20240705,173500,2918705600,72200,72200,72200,72200,0
20240705,173400,2918705600,72200,72200,72200,72200,0
20240705,173300,2918705600,72200,72200,72200,72200,0
20240705,173200,2918705600,72200,72200,72200,72200,0
20240705,173100,2918705600,72200,72200,72200,72200,0
20240705,173000,2918705600,72200,72200,72200,72200,0
20240705,172900,2918705600,72200,72200,72200,72200,0
20240705,172800,2918705600,72200,72200,72200,72200,0
20240705,172700,2918705600,72200,72200,72200,72200,0
20240705,172600,2918705600,72200,72200,72200,72200,0
20240705,172500,2918705600,72200,72200,72200,72200,0
20240705,172400,2918705600,72200,72200,72200,72200,0
20240705,172300,2918705600,72200,72200,72200,72200,0
20240705,172200,2918705600,72200,72200,72200,72200,0
20240705,172100,2918705600,72200,72200,72200,72200,0
20240705,172000,2918705600,72200,72200,72200,72200,0
20240705,171900,2918705600,72200,72200,72200,72200,0
20240705,171800,2918705600,72200,72200,72200,72200,0
20240705,171700,2918705600,72200,72200,72200,72200,0
20240705,171600,2918705600,72200,72200,72200,72200,0
20240705,171500,2918705600,72200,72200,72200,72200,777
20240705,171400,2918705600,72200,72200,72200,72200,0
20240705,171300,2918705600,72200,72200,72200,72200,0
20240705,171200,2918705600,72200,72200,72200,72200,0
20240705,171100,2918705600,72200,72200,72200,72200,0
20240705,171000,2918705600,72200,72200,72200,72200,0
20240705,170900,2918705600,72200,72200,72200,72200,0
20240705,170800,2918705600,72200,72200,72200,72200,0
20240705,170700,2918705600,72200,72200,72200,72200,0
20240705,170600,2918705600,72200,72200,72200,72200,0
20240705,170500,2918705600,72200,72200,72200,72200,0
20240705,170400,2918705600,72200,72200,72200,72200,0
20240705,170300,2918705600,72200,72200,72200,72200,0
20240705,170200,2918705600,72200,72200,72200,72200,0
20240705,170100,2918705600,72200,72200,72200,72200,0
20240705,170000,2918705600,72200,72200,72200,72200,0
20240705,165900,2918705600,72200,72200,72200,72200,0
20240705,165800,2918705600,72200,72200,72200,72200,0
20240705,165700,2918705600,72200,72200,72200,72200,0
20240705,165600,2918705600,72200,72200,72200,72200,0
20240705,165500,2918705600,72200,72200,72200,72200,0
20240705,165400,2918705600,72200,72200,72200,72200,0
20240705,165300,2918705600,72200,72200,72200,72200,0
20240705,165200,2918705600,72200,72200,72200,72200,0
20240705,165100,2918705600,72200,72200,72200,72200,0
20240705,165000,2918705600,72200,72200,72200,72200,0
20240705,164900,2918705600,72200,72200,72200,72200,0
20240705,164800,2918705600,72200,72200,72200,72200,0
20240705,164700,2918705600,72200,72200,72200,72200,0
20240705,164600,2918705600,72200,72200,72200,72200,0
20240705,164500,2918705600,72200,72200,72200,72200,777
20240705,164400,2918705600,72200,72200,72200,72200,0
20240705,164300,2918705600,72200,72200,72200,72200,0
20240705,164200,2918705600,72200,72200,72200,72200,0
20240705,164100,2918705600,72200,72200,72200,72200,0
20240705,164000,2918705600,72200,72200,72200,72200,0
20240705,163900,2918705600,72200,72200,72200,72200,0
20240705,163800,2918705600,72200,72200,72200,72200,0
20240705,163700,2918705600,72200,72200,72200,72200,0
20240705,163600,2918705600,72200,72200,72200,72200,0
20240705,163500,2918705600,72200,72200,72200,72200,0
20240705,163400,2918705600,72200,72200,72200,72200,0
20240705,163300,2918705600,72200,72200,72200,72200,0
20240705,163200,2918705600,72200,72200,72200,72200,0
20240705,163100,2918705600,72200,72200,72200,72200,0
20240705,163000,2918705600,72200,72200,72200,72200,0
20240705,162900,2918705600,72200,72200,72200,72200,0
20240705,162800,2918705600,72200,72200,72200,72200,0
20240705,162700,2918705600,72200,72200,72200,72200,0
20240705,162600,2918705600,72200,72200,72200,72200,0
20240705,162500,2918705600,72200,72200,72200,72200,0
20240705,162400,2918705600,72200,72200,72200,72200,0
20240705,162300,2918705600,72200,72200,72200,72200,0
20240705,162200,2918705600,72200,72200,72200,72200,0
20240705,162100,2918705600,72200,72200,72200,72200,0
20240705,162000,2918705600,72200,72200,72200,72200,0
20240705,161900,2918705600,72200,72200,72200,72200,0
20240705,161800,2918705600,72200,72200,72200,72200,0
20240705,161700,2918705600,72200,72200,72200,72200,0
20240705,161600,2918705600,72200,72200,72200,72200,0
20240705,161500,2918705600,72200,72200,72200,72200,777
20240705,161400,2918705600,72200,72200,72200,72200,0
20240705,161300,2918705600,72200,72200,72200,72200,0
20240705,161200,2918705600,72200,72200,72200,72200,0
20240705,161100,2918705600,72200,72200,72200,72200,0
20240705,161000,2918705600,72200,72200,72200,72200,0
20240705,160900,2918705600,72200,72200,72200,72200,0
20240705,160800,2918705600,72200,72200,72200,72200,0
20240705,160700,2918705600,72200,72200,72200,72200,0
20240705,160600,2918705600,72200,72200,72200,72200,0
20240705,160500,2918705600,72200,72200,72200,72200,0
20240705,160400,2918705600,72200,72200,72200,72200,0
20240705,160300,2918705600,72200,72200,72200,72200,0
20240705,160200,2918705600,72200,72200,72200,72200,0
20240705,160100,2918705600,72200,72200,72200,72200,0
20240705,160000,2918705600,72200,72200,72200,72200,0
20240705,155900,2918705600,72200,72200,72200,72200,0
20240705,155800,2918705600,72200,72200,72200,72200,0
20240705,155700,2918705600,72200,72200,72200,72200,0
20240705,155600,2918705600,72200,72200,72200,72200,0
20240705,155500,2918705600,72200,72200,72200,72200,0
20240705,155400,2918705600,72200,72200,72200,72200,0
20240705,155300,2918705600,72200,72200,72200,72200,0
20240705,155200,2918705600,72200,72200,72200,72200,0
20240705,155100,2918705600,72200,72200,72200,72200,0
20240705,155000,2918705600,72200,72200,72200,72200,0
20240705,154900,2918705600,72200,72200,72200,72200,0
20240705,154800,2918705600,72200,72200,72200,72200,0
20240705,154700,2918705600,72200,72200,72200,72200,0
20240705,154600,2918705600,72200,72200,72200,72200,0
20240705,154500,2918705600,72200,72200,72200,72200,777
20240705,154400,2918705600,72200,72200,72200,72200,0
20240705,154300,2918705600,72200,72200,72200,72200,0
20240705,154200,2918705600,72200,72200,72200,72200,0
20240705,154100,2918705600,72200,72200,72200,72200,0
20240705,154000,2918705600,72200,72200,72200,72200,0
20240705,153900,2918705600,72200,72200,72200,72200,0
20240705,153800,2918705600,72200,72200,72200,72200,0
20240705,153700,2918705600,72200,72200,72200,72200,0
20240705,153600,2918705600,72200,72200,72200,72200,0
20240705,153500,2918705600,72200,72200,72200,72200,0
20240705,153400,2918705600,72200,72200,72200,72200,0
20240705,153300,2918705600,72200,72200,72200,72200,0
20240705,153200,2918705600,72200,72200,72200,72200,0
20240705,153100,2918705600,72200,72200,72200,72200,0
20240705,153000,2918705600,72200,72200,72200,72200,777
20240705,152900,2862606200,72400,72400,72400,72400,0
20240705,152800,2862606200,72400,72400,72400,72400,0
20240705,152700,2862606200,72400,72400,72400,72400,0
20240705,152600,2862606200,72400,72400,72400,72400,0
20240705,152500,2862606200,72400,72400,72400,72400,0
20240705,152400,2862606200,72400,72400,72400,72400,0
20240705,152300,2862606200,72400,72400,72400,72400,0
20240705,152200,2862606200,72400,72400,72400,72400,0
20240705,152100,2862606200,72400,72400,72400,72400,0
20240705,152000,2862606200,72400,72400,72400,72400,0
20240705,151900,2862606200,72400,72300,72400,72100,183
20240705,151800,2849390400,72400,72100,72400,72100,6
20240705,151700,2848957500,72300,72200,72300,72100,48
20240705,151600,2845490100,72200,72100,72200,72100,214
20240705,151500,2830060400,72100,72100,72300,72100,152
20240705,151400,2819099000,72100,72200,72200,72100,52
20240705,151300,2815345600,72100,72200,72300,72100,62
20240705,151200,2810871300,72200,72200,72200,72200,59
20240705,151100,2806611500,72200,72300,72300,72200,63
20240705,151000,2802056700,72300,72300,72300,72200,520
20240705,150900,2764511000,72300,72300,72300,72300,1
20240705,150800,2764438700,72300,72200,72300,72200,143
20240705,150700,2754108800,72200,72200,72200,72200,0
20240705,150600,2754108800,72200,72300,72300,72200,109
20240705,150500,2746237600,72200,72200,72300,72200,13
20240705,150400,2745298900,72300,72300,72300,72300,26
20240705,150300,2743419100,72300,72300,72300,72300,8
20240705,150200,2742840700,72300,72200,72300,72200,10
20240705,150100,2742118300,72200,72300,72400,72200,16
20240705,150000,2740962800,72400,72300,72400,72300,14
20240705,145900,2739950400,72400,72300,72400,72300,16
20240705,145800,2738793400,72200,72300,72300,72200,752
20240705,145700,2684426000,72400,72400,72400,72400,0
20240705,145600,2684426000,72400,72500,72500,72400,15
20240705,145500,2683339900,72500,72300,72500,72200,45
20240705,145400,2680085900,72200,72200,72200,72200,0
20240705,145300,2680085900,72200,72200,72200,72200,64
20240705,145200,2675465100,72200,72200,72200,72200,11
20240705,145100,2674670900,72200,72200,72300,72200,113
20240705,145000,2666512200,72300,72300,72300,72300,1
20240705,144900,2666439900,72300,72300,72300,72300,6
20240705,144800,2666006100,72300,72300,72300,72300,26
20240705,144700,2664126300,72500,72500,72500,72500,0
20240705,144600,2664126300,72500,72300,72500,72300,20
20240705,144500,2662678900,72300,72300,72300,72200,40
20240705,144400,2659790400,72300,72300,72300,72300,0
20240705,144300,2659790400,72300,72500,72500,72300,14
20240705,144200,2658775600,72500,72200,72500,72200,27
20240705,144100,2656821700,72500,72200,72500,72200,252
20240705,144000,2638556200,72100,72100,72200,72000,965
20240705,143900,2568983900,72100,72300,72300,72100,296
20240705,143800,2547618400,72200,72300,72300,72200,6
20240705,143700,2547185100,72300,72300,72300,72300,9
20240705,143600,2546534400,72300,72300,72300,72300,181
20240705,143500,2533448100,72300,72400,72400,72300,42
20240705,143400,2530411000,72400,72500,72500,72400,12
20240705,143300,2529542100,72400,72400,72400,72400,51
20240705,143200,2525849700,72400,72400,72400,72400,35
20240705,143100,2523315700,72400,72400,72400,72400,18
20240705,143000,2522012500,72300,72400,72400,72300,42
20240705,142900,2518974700,72300,72300,72300,72300,1
20240705,142800,2518902400,72300,72300,72300,72300,1
20240705,142700,2518830100,72300,72300,72300,72300,23
20240705,142600,2517167200,72300,72300,72300,72300,20
20240705,142500,2515721200,72300,72400,72400,72300,5
20240705,142400,2515359400,72300,72300,72300,72300,46
20240705,142300,2512033600,72400,72200,72400,72200,58
20240705,142200,2507842000,72500,72700,72700,72100,1895
20240705,142100,2370676700,72700,72700,72700,72700,43
20240705,142000,2367550600,72700,72700,72700,72700,21
20240705,141900,2366023900,72700,72700,72700,72700,49
20240705,141800,2362461600,72700,72700,72700,72700,6
20240705,141700,2362025400,73000,72700,73000,72700,130
20240705,141600,2352574100,72700,72800,72800,72700,33
20240705,141500,2350172500,72800,72800,72800,72700,25
20240705,141400,2348352600,72800,72800,72800,72800,41
20240705,141300,2345367800,72700,72700,72700,72700,0
20240705,141200,2345367800,72700,72700,72800,72700,86
20240705,141100,2339115200,72800,72800,72800,72800,41
20240705,141000,2336130400,72800,72900,72900,72700,146
20240705,140900,2325504200,72900,72800,72900,72800,32
20240705,140800,2323171500,72800,72800,72800,72800,62
20240705,140700,2318657900,72800,72800,72800,72800,59
20240705,140600,2314362700,72800,72800,72800,72800,18
20240705,140500,2313052300,72900,73000,73000,72900,63
20240705,140400,2308458600,73000,73000,73000,73000,8
20240705,140300,2307874600,73000,73100,73100,73000,392
20240705,140200,2279248600,73100,73100,73100,73000,9
20240705,140100,2278590800,73100,73100,73100,73100,43
20240705,140000,2275447500,73100,73100,73100,73100,0
20240705,135900,2275447500,73100,73100,73100,73100,10
20240705,135800,2274716500,73100,73100,73100,73100,31
20240705,135700,2272450400,73000,73100,73100,73000,31
20240705,135600,2270185300,73000,73000,73000,73000,10
20240705,135500,2269455300,73000,73000,73000,73000,122
20240705,135400,2260549300,73000,73000,73000,73000,28
20240705,135300,2258505300,73000,73000,73000,73000,20
20240705,135200,2257045300,73000,73000,73000,73000,9
20240705,135100,2256388300,73000,73100,73100,73000,300
20240705,135000,2234486500,73100,73100,73200,73100,22
20240705,134900,2232878200,73100,73100,73100,73000,38
20240705,134800,2230100500,73100,73000,73100,73000,94
20240705,134700,2223236200,73000,73100,73100,73000,51
20240705,134600,2219511100,73000,73000,73100,73000,45
20240705,134500,2216225500,73000,73000,73100,73000,28
20240705,134400,2214180500,73100,73000,73100,73000,352
20240705,134300,2188456100,73100,73200,73200,73100,516
20240705,134200,2150717900,73200,73200,73200,73200,1
20240705,134100,2150644700,73300,73300,73300,73300,2
20240705,134000,2150498100,73300,73200,73300,73200,10
20240705,133900,2149766000,73300,73300,73300,73300,86
20240705,133800,2143462200,73300,73300,73400,73300,91
20240705,133700,2136785900,73300,73300,73300,73300,10
20240705,133600,2136052900,73300,73300,73300,73300,53
20240705,133500,2132168000,73400,73300,73400,73300,2
20240705,133400,2132021300,73300,73300,73300,73300,100
20240705,133300,2124691300,73300,73300,73300,73300,1
20240705,133200,2124618000,73300,73300,73300,73300,2
20240705,133100,2124471400,73500,73400,73500,73400,28
20240705,133000,2122414900,73300,73300,73300,73300,5
20240705,132900,2122048400,73300,73400,73400,73300,20
20240705,132800,2120581800,73400,73300,73400,73300,104
20240705,132700,2112958500,73300,73300,73300,73300,48
20240705,132600,2109440100,73300,73300,73300,73300,21
20240705,132500,2107900800,73300,73300,73300,73300,15
20240705,132400,2106801300,73300,73300,73300,73300,0
20240705,132300,2106801300,73300,73300,73300,73300,13
20240705,132200,2105848400,73200,73300,73300,73200,97
20240705,132100,2098738400,73400,73400,73400,73400,7
20240705,132000,2098224600,73400,73400,73400,73400,3
20240705,131900,2098004400,73400,73500,73500,73400,69
20240705,131800,2092938300,73500,73500,73500,73500,6
20240705,131700,2092497300,73500,73500,73500,73500,8
20240705,131600,2091909300,73500,73400,73500,73400,2
20240705,131500,2091762400,73400,73400,73400,73400,0
20240705,131400,2091762400,73400,73400,73400,73400,0
20240705,131300,2091762400,73400,73300,73400,73300,22
20240705,131200,2090147800,73400,73400,73600,73300,162
20240705,131100,2078248100,73400,73400,73400,73400,0
20240705,131000,2078248100,73400,73400,73400,73400,76
20240705,130900,2072669700,73400,73500,73500,73400,201
20240705,130800,2057896300,73400,73300,73400,73300,69
20240705,130700,2052834700,73300,73300,73400,73300,138
20240705,130600,2042719200,73300,73400,73400,73300,13
20240705,130500,2041765300,73300,73400,73400,73300,200
20240705,130400,2027096200,73400,73400,73400,73400,37
20240705,130300,2024380400,73400,73400,73400,73400,8
20240705,130200,2023793200,73500,73500,73500,73500,24
20240705,130100,2022029200,73500,73500,73500,73500,3
20240705,130000,2021808700,73600,73600,73600,73600,92
20240705,125900,2015037500,73600,73800,73800,73600,35
20240705,125800,2012455900,73700,73700,73800,73700,41
20240705,125700,2009431600,73800,73700,73800,73700,36
20240705,125600,2006777400,73600,73700,73700,73600,11
20240705,125500,2005966800,73700,73700,73700,73500,40
20240705,125400,2003021600,73700,73400,73700,73400,126
20240705,125300,1993744100,73500,73400,73500,73400,13
20240705,125200,1992789800,73500,73500,73500,73500,142
20240705,125100,1982352800,73400,73400,73400,73400,19
20240705,125000,1980958200,73300,73300,73300,73300,4
20240705,124900,1980665000,73300,73300,73400,73300,20
20240705,124800,1979198900,73300,73300,73300,73300,27
20240705,124700,1977219800,73300,73300,73300,73300,2
20240705,124600,1977073200,73300,73300,73400,73300,151
20240705,124500,1966004400,73300,73300,73300,73300,13
20240705,124400,1965051500,73300,73300,73300,73300,25
20240705,124300,1963219000,73300,73500,73500,73300,228
20240705,124200,1946504800,73500,73500,73700,73500,70
20240705,124100,1941358300,73500,73400,73500,73400,34
20240705,124000,1938859600,73300,73300,73300,73300,2
20240705,123900,1938713000,73400,73400,73400,73400,11
20240705,123800,1937905600,73400,73400,73400,73400,30
20240705,123700,1935703600,73300,73300,73300,73300,0
20240705,123600,1935703600,73300,73400,73400,73300,201
20240705,123500,1920961000,73400,73400,73400,73400,4
20240705,123400,1920667400,73400,73400,73400,73400,153
20240705,123300,1909437200,73400,73400,73400,73400,8
20240705,123200,1908850000,73400,73400,73400,73400,0
20240705,123100,1908850000,73400,73400,73400,73400,51
20240705,123000,1905106600,73400,73500,73500,73400,52
20240705,122900,1901289600,73500,73400,73500,73400,29
20240705,122800,1899159000,73400,73400,73400,73400,97
20240705,122700,1892039200,73400,73500,73500,73400,302
20240705,122600,1869842400,73600,73700,73700,73600,70
20240705,122500,1864690100,73700,73700,73700,73700,62
20240705,122400,1860120700,73700,73600,73700,73600,24
20240705,122300,1858353600,73700,73600,73700,73500,206
20240705,122200,1843183000,73500,73500,73500,73500,5
20240705,122100,1842815500,73500,73500,73500,73500,0
20240705,122000,1842815500,73500,73600,73600,73500,13
20240705,121900,1841859900,73600,73600,73600,73600,0
20240705,121800,1841859900,73600,73600,73600,73600,0
20240705,121700,1841859900,73600,73600,73600,73600,2
20240705,121600,1841712700,73500,73500,73500,73500,2
20240705,121500,1841565700,73500,73500,73500,73500,145
20240705,121400,1830908200,73500,73500,73500,73500,110
20240705,121300,1822823200,73500,73500,73500,73500,31
20240705,121200,1820544700,73500,73500,73500,73500,0
20240705,121100,1820544700,73500,73600,73600,73500,12
20240705,121000,1819661700,73600,73600,73600,73500,52
20240705,120900,1815835000,73600,73600,73600,73600,0
20240705,120800,1815835000,73600,73500,73600,73500,30
20240705,120700,1813627400,73600,73600,73600,73600,10
20240705,120600,1812891400,73700,73700,73700,73700,166
20240705,120500,1800657200,73500,73500,73500,73500,0
20240705,120400,1800657200,73500,73500,73500,73500,74
20240705,120300,1795218200,73500,73700,73700,73500,150
20240705,120200,1784163400,73700,73700,73800,73700,21
20240705,120100,1782614200,73700,73600,73700,73600,84
20240705,120000,1776425600,73900,73500,73900,73500,4
20240705,115900,1776131000,73500,73700,73900,73500,262
20240705,115800,1756821300,73700,73800,73800,73700,176
20240705,115700,1743849000,73800,73800,73800,73700,206
20240705,115600,1728646300,73800,73700,74000,73700,811
20240705,115500,1668737300,73700,73600,73700,73500,469
20240705,115400,1634208900,73600,73500,73600,73500,345
20240705,115300,1608827800,73400,73400,73400,73400,33
20240705,115200,1606405600,73400,73400,73400,73400,61
20240705,115100,1601928200,73300,73300,73300,73300,2
20240705,115000,1601781600,73300,73400,73400,73300,64
20240705,114900,1597087500,73400,73500,73600,73400,113
20240705,114800,1588777200,73500,73400,73500,73400,219
20240705,114700,1572700500,73400,73300,73400,73200,334
20240705,114600,1548217500,73200,73200,73200,73200,0
20240705,114500,1548217500,73200,73200,73200,73200,73
20240705,114400,1542873900,73100,73100,73100,73100,2
20240705,114300,1542727700,73200,73200,73200,73200,13
20240705,114200,1541776100,73200,73200,73200,73200,11
20240705,114100,1540970900,73200,73100,73200,73100,12
20240705,114000,1540092700,73100,73100,73100,73100,3
20240705,113900,1539873400,73200,73200,73200,73200,7
20240705,113800,1539361000,73000,73000,73000,73000,0
20240705,113700,1539361000,73000,73200,73300,73000,77
20240705,113600,1533731900,73100,73100,73100,73100,1
20240705,113500,1533658800,73100,73100,73100,73100,40
20240705,113400,1530734800,73000,73000,73000,73000,2
20240705,113300,1530588800,73200,73100,73200,73100,60
20240705,113200,1526200800,73100,73100,73100,73100,2
20240705,113100,1526054600,73100,73100,73100,73100,37
20240705,113000,1523349900,73100,73100,73100,73100,2
20240705,112900,1523203700,73000,73000,73000,73000,200
20240705,112800,1508603700,73100,73100,73100,73100,20
20240705,112700,1507141700,73000,73100,73100,73000,23
20240705,112600,1505461100,73100,73100,73100,73100,17
20240705,112500,1504218400,73100,73100,73100,73100,10
20240705,112400,1503487400,73000,73100,73100,73000,52
20240705,112300,1499691300,73100,73100,73100,73100,11
20240705,112200,1498887200,73100,73100,73100,73100,30
20240705,112100,1496694200,73100,73100,73100,73100,2
20240705,112000,1496548000,73100,73100,73100,73000,29
20240705,111900,1494428300,73100,73100,73100,73100,0
20240705,111800,1494428300,73100,73100,73100,73100,34
20240705,111700,1491942900,73100,73100,73100,73100,40
20240705,111600,1489018900,73100,73100,73100,73100,5
20240705,111500,1488653400,73100,73100,73100,73100,0
20240705,111400,1488653400,73100,73000,73100,73000,55
20240705,111300,1484633300,73000,73000,73000,73000,73
20240705,111200,1479304300,72900,72900,72900,72900,100
20240705,111100,1472014300,72900,72900,73000,72900,142
20240705,111000,1461652500,73100,73100,73100,73000,172
20240705,110900,1449096100,73100,73100,73100,73100,0
20240705,110800,1449096100,73100,73100,73100,73100,11
20240705,110700,1448292000,73100,73100,73100,73100,142
20240705,110600,1437911800,73200,73200,73200,73100,92
20240705,110500,1431179800,73200,73300,73300,73200,57
20240705,110400,1427003500,73300,73300,73300,73300,1
20240705,110300,1426930200,73400,73300,73400,73300,87
20240705,110200,1420551400,73300,73300,73300,73300,1
20240705,110100,1420478100,73300,73300,73300,73300,10
20240705,110000,1419745100,73400,73400,73400,73300,21
20240705,105900,1418205000,73400,73400,73400,73400,23
20240705,105800,1416516800,73400,73400,73400,73400,10
20240705,105700,1415782800,73400,73400,73400,73400,101
20240705,105600,1408369400,73400,73300,73400,73300,81
20240705,105500,1402426900,73200,73200,73200,73200,10
20240705,105400,1401694900,73200,73300,73300,73200,24
20240705,105300,1399935900,73100,73100,73200,73100,264
20240705,105200,1380619000,72900,72900,72900,72900,0
20240705,105100,1380619000,72900,72800,72900,72800,327
20240705,105000,1356781600,72800,72800,72900,72800,21
20240705,104900,1355252500,72800,72900,72900,72800,67
20240705,104800,1350374500,72800,72800,72800,72800,0
20240705,104700,1350374500,72800,72900,73000,72800,206
20240705,104600,1335351500,72900,73000,73000,72900,47
20240705,104500,1331924500,72900,73000,73000,72900,139
20240705,104400,1321781200,72900,72900,73000,72900,150
20240705,104300,1310833800,72600,72600,72600,72600,81
20240705,104200,1304953200,72500,72400,72500,72400,144
20240705,104100,1294526300,72300,72300,72300,72300,2
20240705,104000,1294381700,72400,72400,72400,72400,242
20240705,103900,1276860900,72400,72400,72400,72400,4
20240705,103800,1276571300,72400,72600,72900,72300,86
20240705,103700,1270326400,72300,72200,72500,72200,120
20240705,103600,1261650900,72300,72300,72300,72300,6
20240705,103500,1261217100,72300,72300,72300,72300,2
20240705,103400,1261072500,72200,72200,72200,72200,4
20240705,103300,1260783700,72200,72200,72200,72200,17
20240705,103200,1259556300,72200,72200,72200,72200,6
20240705,103100,1259123100,72200,72300,72300,72200,82
20240705,103000,1253201800,72300,72200,72300,72200,24
20240705,102900,1251468100,72200,72300,72300,72200,106
20240705,102800,1243808600,72300,72300,72300,72300,2
20240705,102700,1243664000,72300,72300,72300,72300,6
20240705,102600,1243230200,72300,72300,72300,72300,16
20240705,102500,1242073400,72200,72300,72300,72200,349
20240705,102400,1216866100,72300,72300,72300,72300,6
20240705,102300,1216432300,72300,72400,72400,72300,173
20240705,102200,1203914600,72300,72300,72300,72300,10
20240705,102100,1203191600,72400,72400,72400,72400,222
20240705,102000,1187118800,72500,72600,72600,72500,18
20240705,101900,1185813700,72500,72400,72500,72400,43
20240705,101800,1182700300,72400,72300,72400,72300,55
20240705,101700,1178723400,72300,72300,72300,72300,164
20240705,101600,1166866200,72500,72300,72500,72300,282
20240705,101500,1146475600,72200,72200,72300,72200,109
20240705,101400,1138604800,72200,72200,72300,72200,230
20240705,101300,1121995300,72200,72200,72200,72200,60
20240705,101200,1117663300,72200,72400,72400,72200,254
20240705,101100,1099309400,72300,72500,72500,72300,107
20240705,101000,1091553000,72500,72500,72600,72400,702
20240705,100900,1040670700,72500,72500,72600,72500,11
20240705,100800,1039873100,72500,72500,72500,72500,73
20240705,100700,1034580600,72500,72500,72500,72500,76
20240705,100600,1029070600,72500,72600,72600,72500,113
20240705,100500,1020873100,72500,72600,72600,72500,94
20240705,100400,1014054800,72600,72600,72700,72600,136
20240705,100300,1004180700,72700,72700,72700,72700,8
20240705,100200,1003599100,72700,72800,72800,72700,158
20240705,100100,992107500,72800,72800,72800,72800,145
20240705,100000,981551500,72800,72900,72900,72800,10
20240705,095900,980822700,72900,72900,73000,72900,19
20240705,095800,979436800,73000,73100,73100,72800,67
20240705,095700,974540900,73100,72900,73100,72900,91
20240705,095600,967904400,72900,72900,73100,72900,99
20240705,095500,960681600,72800,72900,72900,72800,74
20240705,095400,955292800,72900,72900,72900,72900,7
20240705,095300,954782500,73000,72900,73000,72800,229
20240705,095200,938090600,72800,72800,72900,72800,40
20240705,095100,935178000,72800,72700,72800,72700,4
20240705,095000,934886900,72700,72700,72700,72600,535
20240705,094900,896015100,72700,72800,72800,72600,327
20240705,094800,872249300,72800,72800,72800,72800,357
20240705,094700,846259700,73000,72800,73000,72800,75
20240705,094600,840799500,72800,73100,73100,72800,1310
20240705,094500,745146800,73200,73200,73200,73200,102
20240705,094400,737680400,73200,73300,73300,73200,35
20240705,094300,735116300,73200,73400,73400,73200,128
20240705,094200,725736400,73400,73300,73400,73300,86
20240705,094100,719427600,73300,73300,73300,73300,46
20240705,094000,716055800,73300,73300,73300,73300,24
20240705,093900,714296600,73300,73400,73400,73200,579
20240705,093800,671888400,73300,73300,73300,73300,15
20240705,093700,670788900,73300,73400,73400,73200,151
20240705,093600,659716000,73400,73500,73500,73400,79
20240705,093500,653915600,73500,73400,73500,73400,54
20240705,093400,649947900,73400,73500,73500,73400,83
20240705,093300,643851500,73500,73800,73800,73500,74
20240705,093200,638390900,73600,73700,73800,73600,75
20240705,093100,632867500,73600,73600,73800,73500,229
20240705,093000,616011600,73500,73800,73800,73500,484
20240705,092900,580339700,73800,73800,73900,73800,236
20240705,092800,562920400,73800,73900,73900,73800,92
20240705,092700,556125000,74100,74100,74200,73900,495
20240705,092600,519460000,74200,74200,74300,74100,274
20240705,092500,499123300,74300,74300,74300,74200,175
20240705,092400,486122100,74200,74200,74300,74100,120
20240705,092300,477216800,74100,74000,74100,74000,233
20240705,092200,459957200,74000,73600,74000,73600,611
20240705,092100,414908500,73500,73600,73600,73500,381
20240705,092000,386867300,73600,73500,73600,73400,193
20240705,091900,372678000,73500,73500,73500,73400,13
20240705,091800,371722800,73400,73500,73500,73400,126
20240705,091700,362468100,73500,73500,73600,73500,133
20240705,091600,352691500,73500,73500,73600,73500,37
20240705,091500,349971000,73500,73600,73600,73500,141
20240705,091400,339597400,73600,73300,73600,73300,1108
20240705,091300,258183600,73200,73200,73400,73200,76
20240705,091200,252619200,73200,73500,73500,73200,19
20240705,091100,251226900,73500,73100,73600,73100,55
20240705,091000,247204000,73600,73600,73600,73100,295
20240705,090900,225583400,73400,73400,73700,73400,279
20240705,090800,205066100,73600,73500,73600,73500,195
20240705,090700,190729300,73300,73600,73700,73200,203
20240705,090600,175802300,73700,73800,73800,73100,501
20240705,090500,138950700,73800,73300,73800,72900,356
20240705,090400,112844400,72900,72900,72900,72900,257
20240705,090300,94109100,72900,72800,72900,72800,15
20240705,090200,93016100,72700,72800,72800,72700,281
20240705,090100,72564700,73400,72700,73400,72600,188
20240705,090000,58825800,72700,73000,73200,72100,800