KissMeData/141080/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,203100,70754618900,78300,78300,78300,78300,57802
20240711,203000,70754618900,78300,78300,78300,78300,0
20240711,202900,70754618900,78300,78300,78300,78300,0
20240711,202800,70754618900,78300,78300,78300,78300,0
20240711,202700,70754618900,78300,78300,78300,78300,0
20240711,202600,70754618900,78300,78300,78300,78300,0
20240711,202500,70754618900,78300,78300,78300,78300,0
20240711,202400,70754618900,78300,78300,78300,78300,0
20240711,202300,70754618900,78300,78300,78300,78300,0
20240711,202200,70754618900,78300,78300,78300,78300,0
20240711,202100,70754618900,78300,78300,78300,78300,0
20240711,202000,70754618900,78300,78300,78300,78300,0
20240711,201900,70754618900,78300,78300,78300,78300,0
20240711,201800,70754618900,78300,78300,78300,78300,0
20240711,201700,70754618900,78300,78300,78300,78300,0
20240711,201600,70754618900,78300,78300,78300,78300,0
20240711,201500,70754618900,78300,78300,78300,78300,0
20240711,201400,70754618900,78300,78300,78300,78300,0
20240711,201300,70754618900,78300,78300,78300,78300,0
20240711,201200,70754618900,78300,78300,78300,78300,0
20240711,201100,70754618900,78300,78300,78300,78300,0
20240711,201000,70754618900,78300,78300,78300,78300,0
20240711,200900,70754618900,78300,78300,78300,78300,0
20240711,200800,70754618900,78300,78300,78300,78300,0
20240711,200700,70754618900,78300,78300,78300,78300,0
20240711,200600,70754618900,78300,78300,78300,78300,0
20240711,200500,70754618900,78300,78300,78300,78300,0
20240711,200400,70754618900,78300,78300,78300,78300,0
20240711,200300,70754618900,78300,78300,78300,78300,0
20240711,200200,70754618900,78300,78300,78300,78300,0
20240711,200100,70754618900,78300,78300,78300,78300,57802
20240711,200000,70754618900,78300,78300,78300,78300,0
20240711,195900,70754618900,78300,78300,78300,78300,0
20240711,195800,70754618900,78300,78300,78300,78300,0
20240711,195700,70754618900,78300,78300,78300,78300,0
20240711,195600,70754618900,78300,78300,78300,78300,0
20240711,195500,70754618900,78300,78300,78300,78300,0
20240711,195400,70754618900,78300,78300,78300,78300,0
20240711,195300,70754618900,78300,78300,78300,78300,0
20240711,195200,70754618900,78300,78300,78300,78300,0
20240711,195100,70754618900,78300,78300,78300,78300,0
20240711,195000,70754618900,78300,78300,78300,78300,0
20240711,194900,70754618900,78300,78300,78300,78300,0
20240711,194800,70754618900,78300,78300,78300,78300,0
20240711,194700,70754618900,78300,78300,78300,78300,0
20240711,194600,70754618900,78300,78300,78300,78300,0
20240711,194500,70754618900,78300,78300,78300,78300,0
20240711,194400,70754618900,78300,78300,78300,78300,0
20240711,194300,70754618900,78300,78300,78300,78300,0
20240711,194200,70754618900,78300,78300,78300,78300,0
20240711,194100,70754618900,78300,78300,78300,78300,0
20240711,194000,70754618900,78300,78300,78300,78300,0
20240711,193900,70754618900,78300,78300,78300,78300,0
20240711,193800,70754618900,78300,78300,78300,78300,0
20240711,193700,70754618900,78300,78300,78300,78300,0
20240711,193600,70754618900,78300,78300,78300,78300,0
20240711,193500,70754618900,78300,78300,78300,78300,0
20240711,193400,70754618900,78300,78300,78300,78300,0
20240711,193300,70754618900,78300,78300,78300,78300,0
20240711,193200,70754618900,78300,78300,78300,78300,0
20240711,193100,70754618900,78300,78300,78300,78300,57802
20240711,193000,70754618900,78300,78300,78300,78300,0
20240711,192900,70754618900,78300,78300,78300,78300,0
20240711,192800,70754618900,78300,78300,78300,78300,0
20240711,192700,70754618900,78300,78300,78300,78300,0
20240711,192600,70754618900,78300,78300,78300,78300,0
20240711,192500,70754618900,78300,78300,78300,78300,0
20240711,192400,70754618900,78300,78300,78300,78300,0
20240711,192300,70754618900,78300,78300,78300,78300,0
20240711,192200,70754618900,78300,78300,78300,78300,0
20240711,192100,70754618900,78300,78300,78300,78300,0
20240711,192000,70754618900,78300,78300,78300,78300,0
20240711,191900,70754618900,78300,78300,78300,78300,0
20240711,191800,70754618900,78300,78300,78300,78300,0
20240711,191700,70754618900,78300,78300,78300,78300,0
20240711,191600,70754618900,78300,78300,78300,78300,0
20240711,191500,70754618900,78300,78300,78300,78300,0
20240711,191400,70754618900,78300,78300,78300,78300,0
20240711,191300,70754618900,78300,78300,78300,78300,0
20240711,191200,70754618900,78300,78300,78300,78300,0
20240711,191100,70754618900,78300,78300,78300,78300,0
20240711,191000,70754618900,78300,78300,78300,78300,0
20240711,190900,70754618900,78300,78300,78300,78300,0
20240711,190800,70754618900,78300,78300,78300,78300,0
20240711,190700,70754618900,78300,78300,78300,78300,0
20240711,190600,70754618900,78300,78300,78300,78300,0
20240711,190500,70754618900,78300,78300,78300,78300,0
20240711,190400,70754618900,78300,78300,78300,78300,0
20240711,190300,70754618900,78300,78300,78300,78300,0
20240711,190200,70754618900,78300,78300,78300,78300,0
20240711,190100,70754618900,78300,78300,78300,78300,57802
20240711,190000,70754618900,78300,78300,78300,78300,0
20240711,185900,70754618900,78300,78300,78300,78300,0
20240711,185800,70754618900,78300,78300,78300,78300,0
20240711,185700,70754618900,78300,78300,78300,78300,0
20240711,185600,70754618900,78300,78300,78300,78300,0
20240711,185500,70754618900,78300,78300,78300,78300,0
20240711,185400,70754618900,78300,78300,78300,78300,0
20240711,185300,70754618900,78300,78300,78300,78300,0
20240711,185200,70754618900,78300,78300,78300,78300,0
20240711,185100,70754618900,78300,78300,78300,78300,0
20240711,185000,70754618900,78300,78300,78300,78300,0
20240711,184900,70754618900,78300,78300,78300,78300,0
20240711,184800,70754618900,78300,78300,78300,78300,0
20240711,184700,70754618900,78300,78300,78300,78300,0
20240711,184600,70754618900,78300,78300,78300,78300,0
20240711,184500,70754618900,78300,78300,78300,78300,0
20240711,184400,70754618900,78300,78300,78300,78300,0
20240711,184300,70754618900,78300,78300,78300,78300,0
20240711,184200,70754618900,78300,78300,78300,78300,0
20240711,184100,70754618900,78300,78300,78300,78300,0
20240711,184000,70754618900,78300,78300,78300,78300,0
20240711,183900,70754618900,78300,78300,78300,78300,0
20240711,183800,70754618900,78300,78300,78300,78300,0
20240711,183700,70754618900,78300,78300,78300,78300,0
20240711,183600,70754618900,78300,78300,78300,78300,0
20240711,183500,70754618900,78300,78300,78300,78300,0
20240711,183400,70754618900,78300,78300,78300,78300,0
20240711,183300,70754618900,78300,78300,78300,78300,0
20240711,183200,70754618900,78300,78300,78300,78300,0
20240711,183100,70754618900,78300,78300,78300,78300,57802
20240711,183000,70754618900,78300,78300,78300,78300,0
20240711,182900,70754618900,78300,78300,78300,78300,0
20240711,182800,70754618900,78300,78300,78300,78300,0
20240711,182700,70754618900,78300,78300,78300,78300,0
20240711,182600,70754618900,78300,78300,78300,78300,0
20240711,182500,70754618900,78300,78300,78300,78300,0
20240711,182400,70754618900,78300,78300,78300,78300,0
20240711,182300,70754618900,78300,78300,78300,78300,0
20240711,182200,70754618900,78300,78300,78300,78300,0
20240711,182100,70754618900,78300,78300,78300,78300,0
20240711,182000,70754618900,78300,78300,78300,78300,0
20240711,181900,70754618900,78300,78300,78300,78300,0
20240711,181800,70754618900,78300,78300,78300,78300,0
20240711,181700,70754618900,78300,78300,78300,78300,0
20240711,181600,70754618900,78300,78300,78300,78300,0
20240711,181500,70754618900,78300,78300,78300,78300,0
20240711,181400,70754618900,78300,78300,78300,78300,0
20240711,181300,70754618900,78300,78300,78300,78300,0
20240711,181200,70754618900,78300,78300,78300,78300,0
20240711,181100,70754618900,78300,78300,78300,78300,0
20240711,181000,70754618900,78300,78300,78300,78300,0
20240711,180900,70754618900,78300,78300,78300,78300,0
20240711,180800,70754618900,78300,78300,78300,78300,0
20240711,180700,70754618900,78300,78300,78300,78300,0
20240711,180600,70754618900,78300,78300,78300,78300,0
20240711,180500,70754618900,78300,78300,78300,78300,0
20240711,180400,70754618900,78300,78300,78300,78300,0
20240711,180300,70754618900,78300,78300,78300,78300,0
20240711,180200,70754618900,78300,78300,78300,78300,0
20240711,180100,70754618900,78300,78300,78300,78300,57802
20240711,180000,70754618900,78300,78300,78300,78300,0
20240711,175900,70754618900,78300,78300,78300,78300,0
20240711,175800,70754618900,78300,78300,78300,78300,0
20240711,175700,70754618900,78300,78300,78300,78300,0
20240711,175600,70754618900,78300,78300,78300,78300,0
20240711,175500,70754618900,78300,78300,78300,78300,0
20240711,175400,70754618900,78300,78300,78300,78300,0
20240711,175300,70754618900,78300,78300,78300,78300,0
20240711,175200,70754618900,78300,78300,78300,78300,0
20240711,175100,70754618900,78300,78300,78300,78300,0
20240711,175000,70754618900,78300,78300,78300,78300,0
20240711,174900,70754618900,78300,78300,78300,78300,0
20240711,174800,70754618900,78300,78300,78300,78300,0
20240711,174700,70754618900,78300,78300,78300,78300,0
20240711,174600,70754618900,78300,78300,78300,78300,0
20240711,174500,70754618900,78300,78300,78300,78300,0
20240711,174400,70754618900,78300,78300,78300,78300,0
20240711,174300,70754618900,78300,78300,78300,78300,0
20240711,174200,70754618900,78300,78300,78300,78300,0
20240711,174100,70754618900,78300,78300,78300,78300,0
20240711,174000,70754618900,78300,78300,78300,78300,0
20240711,173900,70754618900,78300,78300,78300,78300,0
20240711,173800,70754618900,78300,78300,78300,78300,0
20240711,173700,70754618900,78300,78300,78300,78300,0
20240711,173600,70754618900,78300,78300,78300,78300,0
20240711,173500,70754618900,78300,78300,78300,78300,0
20240711,173400,70754618900,78300,78300,78300,78300,0
20240711,173300,70754618900,78300,78300,78300,78300,0
20240711,173200,70754618900,78300,78300,78300,78300,0
20240711,173100,70754618900,78300,78300,78300,78300,57802
20240711,173000,70754618900,78300,78300,78300,78300,0
20240711,172900,70754618900,78300,78300,78300,78300,0
20240711,172800,70754618900,78300,78300,78300,78300,0
20240711,172700,70754618900,78300,78300,78300,78300,0
20240711,172600,70754618900,78300,78300,78300,78300,0
20240711,172500,70754618900,78300,78300,78300,78300,0
20240711,172400,70754618900,78300,78300,78300,78300,0
20240711,172300,70754618900,78300,78300,78300,78300,0
20240711,172200,70754618900,78300,78300,78300,78300,0
20240711,172100,70754618900,78300,78300,78300,78300,0
20240711,172000,70754618900,78300,78300,78300,78300,0
20240711,171900,70754618900,78300,78300,78300,78300,0
20240711,171800,70754618900,78300,78300,78300,78300,0
20240711,171700,70754618900,78300,78300,78300,78300,0
20240711,171600,70754618900,78300,78300,78300,78300,0
20240711,171500,70754618900,78300,78300,78300,78300,0
20240711,171400,70754618900,78300,78300,78300,78300,0
20240711,171300,70754618900,78300,78300,78300,78300,0
20240711,171200,70754618900,78300,78300,78300,78300,0
20240711,171100,70754618900,78300,78300,78300,78300,0
20240711,171000,70754618900,78300,78300,78300,78300,0
20240711,170900,70754618900,78300,78300,78300,78300,0
20240711,170800,70754618900,78300,78300,78300,78300,0
20240711,170700,70754618900,78300,78300,78300,78300,0
20240711,170600,70754618900,78300,78300,78300,78300,0
20240711,170500,70754618900,78300,78300,78300,78300,0
20240711,170400,70754618900,78300,78300,78300,78300,0
20240711,170300,70754618900,78300,78300,78300,78300,0
20240711,170200,70754618900,78300,78300,78300,78300,0
20240711,170100,70754618900,78300,78300,78300,78300,57802
20240711,170000,70754618900,78300,78300,78300,78300,0
20240711,165900,70754618900,78300,78300,78300,78300,0
20240711,165800,70754618900,78300,78300,78300,78300,0
20240711,165700,70754618900,78300,78300,78300,78300,0
20240711,165600,70754618900,78300,78300,78300,78300,0
20240711,165500,70754618900,78300,78300,78300,78300,0
20240711,165400,70754618900,78300,78300,78300,78300,0
20240711,165300,70754618900,78300,78300,78300,78300,0
20240711,165200,70754618900,78300,78300,78300,78300,0
20240711,165100,70754618900,78300,78300,78300,78300,0
20240711,165000,70754618900,78300,78300,78300,78300,0
20240711,164900,70754618900,78300,78300,78300,78300,0
20240711,164800,70754618900,78300,78300,78300,78300,0
20240711,164700,70754618900,78300,78300,78300,78300,0
20240711,164600,70754618900,78300,78300,78300,78300,0
20240711,164500,70754618900,78300,78300,78300,78300,0
20240711,164400,70754618900,78300,78300,78300,78300,0
20240711,164300,70754618900,78300,78300,78300,78300,0
20240711,164200,70754618900,78300,78300,78300,78300,0
20240711,164100,70754618900,78300,78300,78300,78300,0
20240711,164000,70754618900,78300,78300,78300,78300,0
20240711,163900,70754618900,78300,78300,78300,78300,0
20240711,163800,70754618900,78300,78300,78300,78300,0
20240711,163700,70754618900,78300,78300,78300,78300,0
20240711,163600,70754618900,78300,78300,78300,78300,0
20240711,163500,70754618900,78300,78300,78300,78300,0
20240711,163400,70754618900,78300,78300,78300,78300,0
20240711,163300,70754618900,78300,78300,78300,78300,0
20240711,163200,70754618900,78300,78300,78300,78300,0
20240711,163100,70754618900,78300,78300,78300,78300,57802
20240711,163000,70754618900,78300,78300,78300,78300,0
20240711,162900,70754618900,78300,78300,78300,78300,0
20240711,162800,70754618900,78300,78300,78300,78300,0
20240711,162700,70754618900,78300,78300,78300,78300,0
20240711,162600,70754618900,78300,78300,78300,78300,0
20240711,162500,70754618900,78300,78300,78300,78300,0
20240711,162400,70754618900,78300,78300,78300,78300,0
20240711,162300,70754618900,78300,78300,78300,78300,0
20240711,162200,70754618900,78300,78300,78300,78300,0
20240711,162100,70754618900,78300,78300,78300,78300,0
20240711,162000,70754618900,78300,78300,78300,78300,0
20240711,161900,70754618900,78300,78300,78300,78300,0
20240711,161800,70754618900,78300,78300,78300,78300,0
20240711,161700,70754618900,78300,78300,78300,78300,0
20240711,161600,70754618900,78300,78300,78300,78300,0
20240711,161500,70754618900,78300,78300,78300,78300,0
20240711,161400,70754618900,78300,78300,78300,78300,0
20240711,161300,70754618900,78300,78300,78300,78300,0
20240711,161200,70754618900,78300,78300,78300,78300,0
20240711,161100,70754618900,78300,78300,78300,78300,0
20240711,161000,70754618900,78300,78300,78300,78300,0
20240711,160900,70754618900,78300,78300,78300,78300,0
20240711,160800,70754618900,78300,78300,78300,78300,0
20240711,160700,70754618900,78300,78300,78300,78300,0
20240711,160600,70754618900,78300,78300,78300,78300,0
20240711,160500,70754618900,78300,78300,78300,78300,0
20240711,160400,70754618900,78300,78300,78300,78300,0
20240711,160300,70754618900,78300,78300,78300,78300,0
20240711,160200,70754618900,78300,78300,78300,78300,0
20240711,160100,70754618900,78300,78300,78300,78300,57802
20240711,160000,70754618900,78300,78300,78300,78300,0
20240711,155900,70754618900,78300,78300,78300,78300,0
20240711,155800,70754618900,78300,78300,78300,78300,0
20240711,155700,70754618900,78300,78300,78300,78300,0
20240711,155600,70754618900,78300,78300,78300,78300,0
20240711,155500,70754618900,78300,78300,78300,78300,0
20240711,155400,70754618900,78300,78300,78300,78300,0
20240711,155300,70754618900,78300,78300,78300,78300,0
20240711,155200,70754618900,78300,78300,78300,78300,0
20240711,155100,70754618900,78300,78300,78300,78300,0
20240711,155000,70754618900,78300,78300,78300,78300,0
20240711,154900,70754618900,78300,78300,78300,78300,0
20240711,154800,70754618900,78300,78300,78300,78300,0
20240711,154700,70754618900,78300,78300,78300,78300,0
20240711,154600,70754618900,78300,78300,78300,78300,0
20240711,154500,70754618900,78300,78300,78300,78300,0
20240711,154400,70754618900,78300,78300,78300,78300,0
20240711,154300,70754618900,78300,78300,78300,78300,0
20240711,154200,70754618900,78300,78300,78300,78300,0
20240711,154100,70754618900,78300,78300,78300,78300,0
20240711,154000,70754618900,78300,78300,78300,78300,0
20240711,153900,70754618900,78300,78300,78300,78300,0
20240711,153800,70754618900,78300,78300,78300,78300,0
20240711,153700,70754618900,78300,78300,78300,78300,0
20240711,153600,70754618900,78300,78300,78300,78300,0
20240711,153500,70754618900,78300,78300,78300,78300,0
20240711,153400,70754618900,78300,78300,78300,78300,0
20240711,153300,70754618900,78300,78300,78300,78300,0
20240711,153200,70754618900,78300,78300,78300,78300,0
20240711,153100,70754618900,78300,78300,78300,78300,57802
20240711,153000,70754618900,78300,78300,78300,78300,57802
20240711,152900,66228722300,78400,78400,78400,78400,0
20240711,152800,66228722300,78400,78400,78400,78400,0
20240711,152700,66228722300,78400,78400,78400,78400,0
20240711,152600,66228722300,78400,78400,78400,78400,0
20240711,152500,66228722300,78400,78400,78400,78400,0
20240711,152400,66228722300,78400,78400,78400,78400,0
20240711,152300,66228722300,78400,78400,78400,78400,0
20240711,152200,66228722300,78400,78400,78400,78400,0
20240711,152100,66228722300,78400,78400,78400,78400,0
20240711,152000,66228722300,78400,78400,78400,78400,0
20240711,151900,66228722300,78400,78300,78400,78200,2446
20240711,151800,66037170700,78300,78300,78300,78200,1779
20240711,151700,65897913000,78300,78300,78300,78200,2132
20240711,151600,65731027900,78300,78300,78300,78200,1256
20240711,151500,65632752900,78200,78200,78300,78200,950
20240711,151400,65558440100,78100,78100,78200,78100,1570
20240711,151300,65435695200,78200,78200,78200,78100,1118
20240711,151200,65348354700,78100,78100,78300,78100,1199
20240711,151100,65254633400,78100,78100,78200,78000,3176
20240711,151000,65006627100,78000,78100,78200,78000,8264
20240711,150900,64361632700,78100,78200,78200,78100,1697
20240711,150800,64229066500,78200,78200,78300,78100,2775
20240711,150700,64012235200,78200,78200,78300,78100,2716
20240711,150600,63799832400,78100,78200,78200,78100,2264
20240711,150500,63622929800,78200,78200,78300,78100,1286
20240711,150400,63522423000,78200,78100,78200,78000,4203
20240711,150300,63193981000,78100,78200,78200,78100,3424
20240711,150200,62926532100,78100,78200,78200,78100,843
20240711,150100,62860660600,78100,78200,78200,78100,2295
20240711,150000,62681404400,78200,78200,78300,78100,11748
20240711,145900,61763276700,78200,78300,78400,78200,10485
20240711,145800,60942385400,78400,78500,78600,78300,3856
20240711,145700,60640089700,78500,78500,78500,78400,3474
20240711,145600,60367565300,78500,78600,78600,78400,7306
20240711,145500,59794172700,78500,78600,78700,78500,10379
20240711,145400,58979131400,78600,78700,78800,78500,7777
20240711,145300,58367954900,78800,78900,78900,78700,3441
20240711,145200,58096871000,78800,78800,78900,78800,1607
20240711,145100,57970227600,78800,78900,78900,78800,1461
20240711,145000,57855023100,78800,78900,78900,78800,1787
20240711,144900,57714178300,78900,79000,79000,78800,1860
20240711,144800,57567416300,78900,79000,79000,78900,375
20240711,144700,57537824100,78900,78900,79000,78800,2201
20240711,144600,57364199200,78900,78800,78900,78800,421
20240711,144500,57331020900,78800,79000,79000,78800,1217
20240711,144400,57235054700,78900,78900,79000,78900,659
20240711,144300,57183039400,78900,78800,79000,78700,1890
20240711,144200,57034101400,78700,78700,78800,78600,2995
20240711,144100,56798398000,78700,78700,78700,78600,2604
20240711,144000,56593539000,78700,78600,78800,78600,1029
20240711,143900,56512593400,78600,78700,78700,78600,1751
20240711,143800,56374887500,78700,78700,78800,78600,2650
20240711,143700,56166456700,78700,78800,78800,78700,514
20240711,143600,56125988600,78700,78600,78800,78600,1303
20240711,143500,56023447100,78600,78800,78800,78600,5345
20240711,143400,55602825800,78700,78700,78800,78700,797
20240711,143300,55540082400,78800,78900,78900,78700,1409
20240711,143200,55429086100,78800,78900,79000,78800,2860
20240711,143100,55203676900,78900,79000,79000,78800,884
20240711,143000,55133956400,78900,79000,79000,78900,509
20240711,142900,55093791500,79000,78900,79000,78800,1169
20240711,142800,55001564300,78800,78800,78900,78800,478
20240711,142700,54963884800,78800,79000,79000,78800,2263
20240711,142600,54785401500,78900,78900,79000,78900,1601
20240711,142500,54659071600,79000,79100,79100,78900,3559
20240711,142400,54378018300,79100,79100,79200,79000,2266
20240711,142300,54198775000,79100,79200,79200,79100,204
20240711,142200,54182635400,79200,79200,79200,79100,732
20240711,142100,54124726500,79100,79200,79200,79100,435
20240711,142000,54090308500,79100,79300,79300,79100,3336
20240711,141900,53826105300,79300,79300,79300,79200,561
20240711,141800,53781658200,79200,79300,79300,79200,444
20240711,141700,53746486100,79200,79100,79200,79100,2937
20240711,141600,53514010300,79100,79100,79200,79100,451
20240711,141500,53478329000,79100,79200,79200,79100,277
20240711,141400,53456410700,79100,79100,79200,79100,569
20240711,141300,53411399400,79100,79200,79200,79100,264
20240711,141200,53390512500,79100,79100,79200,79100,278
20240711,141100,53368520300,79200,79200,79200,79100,494
20240711,141000,53329440800,79200,79200,79200,79100,597
20240711,140900,53282205000,79200,79200,79200,79100,446
20240711,140800,53246914700,79100,79200,79200,79100,286
20240711,140700,53224287000,79100,79200,79200,79100,376
20240711,140600,53194538900,79100,79100,79200,79100,534
20240711,140500,53152267700,79200,79200,79300,79100,1930
20240711,140400,52999418700,79100,79200,79200,79100,567
20240711,140300,52954562400,79300,79300,79300,79100,294
20240711,140200,52931274400,79200,79000,79300,79000,676
20240711,140100,52877790300,79000,79200,79300,79000,1071
20240711,140000,52793076600,79100,79100,79300,79100,655
20240711,135900,52741238600,79100,79200,79300,79100,165
20240711,135800,52728181000,79200,79200,79300,79100,513
20240711,135700,52687551900,79200,79200,79300,79100,348
20240711,135600,52659989000,79200,79200,79300,79100,666
20240711,135500,52607244600,79300,79300,79300,79100,267
20240711,135400,52586099900,79200,79000,79300,78900,1561
20240711,135300,52462690900,79000,79100,79100,79000,1478
20240711,135200,52345915700,79100,79100,79100,79000,796
20240711,135100,52283023200,79100,79200,79200,79000,781
20240711,135000,52221279800,79200,79100,79200,79100,584
20240711,134900,52175082100,79100,79300,79300,79100,1133
20240711,134800,52085376900,79200,79200,79300,79200,715
20240711,134700,52028730600,79200,79300,79300,79200,842
20240711,134600,51962042000,79300,79300,79300,79200,478
20240711,134500,51924173600,79300,79300,79300,79200,247
20240711,134400,51904607700,79200,79300,79300,79200,524
20240711,134300,51863100300,79300,79400,79400,79300,586
20240711,134200,51816623300,79400,79400,79500,79300,949
20240711,134100,51741293500,79500,79500,79500,79400,557
20240711,134000,51697057100,79400,79400,79500,79400,562
20240711,133900,51652424000,79400,79400,79400,79300,280
20240711,133800,51630211300,79300,79300,79400,79200,660
20240711,133700,51577889000,79200,79300,79300,79200,505
20240711,133600,51537865800,79300,79300,79400,79200,475
20240711,133500,51500217600,79300,79200,79300,79200,250
20240711,133400,51480399000,79200,79300,79300,79200,328
20240711,133300,51454417300,79200,79200,79300,79200,270
20240711,133200,51433029100,79200,79200,79300,79200,179
20240711,133100,51418845600,79200,79100,79200,79000,1815
20240711,133000,51275150300,79100,79000,79100,79000,364
20240711,132900,51246392000,79000,79000,79100,79000,689
20240711,132800,51191957900,79000,79000,79100,79000,1116
20240711,132700,51103784100,79000,79000,79100,79000,394
20240711,132600,51072649300,79100,79000,79100,79000,692
20240711,132500,51017978000,79100,79100,79100,79000,858
20240711,132400,50950121000,79000,79100,79100,79000,762
20240711,132300,50889916300,79000,79000,79100,79000,685
20240711,132200,50835799000,79000,79000,79100,79000,242
20240711,132100,50816680400,79000,79000,79000,78900,1701
20240711,132000,50682370900,79100,79000,79100,79000,849
20240711,131900,50615284900,79000,79100,79200,79000,1160
20240711,131800,50523535600,79200,79200,79300,79100,482
20240711,131700,50485361300,79100,79300,79300,79100,905
20240711,131600,50413706200,79200,79300,79300,79200,399
20240711,131500,50382092200,79200,79300,79300,79200,911
20240711,131400,50309860300,79300,79000,79300,79000,375
20240711,131300,50280183700,79000,79000,79100,78800,2818
20240711,131200,50057629600,78900,78800,79000,78800,753
20240711,131100,49998218300,78900,78900,78900,78800,365
20240711,131000,49969422900,78900,78900,78900,78800,931
20240711,130900,49895998000,78900,78800,78900,78700,1537
20240711,130800,49774881000,78800,78900,78900,78800,2275
20240711,130700,49595604700,78800,78900,79000,78800,2483
20240711,130600,49399691500,78900,79100,79100,78900,9154
20240711,130500,48676313000,79200,79100,79200,79100,1873
20240711,130400,48528143300,79100,79300,79300,79100,3095
20240711,130300,48283018900,79400,79300,79400,79300,857
20240711,130200,48215054900,79300,79400,79500,79300,1978
20240711,130100,48058013500,79400,79400,79600,79400,500
20240711,130000,48018288600,79400,79400,79500,79400,220
20240711,125900,48000810600,79400,79600,79700,79400,1738
20240711,125800,47862516700,79700,79600,79700,79600,318
20240711,125700,47837177500,79600,79700,79800,79600,136
20240711,125600,47826343900,79800,79600,79800,79600,505
20240711,125500,47786099300,79600,79500,79600,79500,231
20240711,125400,47767722400,79600,79500,79600,79500,292
20240711,125300,47744503200,79500,79500,79600,79500,409
20240711,125200,47711981300,79500,79600,79600,79500,521
20240711,125100,47670535600,79600,79500,79600,79500,264
20240711,125000,47649541900,79600,79600,79600,79500,176
20240711,124900,47635544700,79500,79600,79600,79500,316
20240711,124800,47610418600,79500,79600,79700,79500,491
20240711,124700,47571340100,79600,79600,79700,79600,903
20240711,124600,47499458800,79600,79600,79700,79600,101
20240711,124500,47491413800,79700,79700,79800,79600,465
20240711,124400,47454351900,79700,79900,79900,79700,818
20240711,124300,47389095900,79900,79900,80000,79800,858
20240711,124200,47320547400,79800,79800,79900,79800,384
20240711,124100,47289896300,79900,79800,79900,79800,225
20240711,124000,47271937500,79900,79800,79900,79800,172
20240711,123900,47258209200,79900,79900,80000,79900,401
20240711,123800,47226166200,79900,80000,80000,79800,373
20240711,123700,47196361600,79900,79900,80000,79900,502
20240711,123600,47156215200,79800,79900,80000,79800,321
20240711,123500,47130567600,79900,79900,79900,79800,911
20240711,123400,47057788800,79900,79900,79900,79800,337
20240711,123300,47030882300,79900,80000,80000,79800,708
20240711,123200,46974334600,80000,80000,80100,79900,1284
20240711,123100,46871611800,80100,80100,80100,80000,960
20240711,123000,46794734300,80000,80100,80100,80000,865
20240711,122900,46725455600,80100,79900,80100,79800,2972
20240711,122800,46487711100,79900,80000,80000,79900,881
20240711,122700,46417315400,80000,79700,80000,79700,3047
20240711,122600,46173938100,79800,79700,79800,79700,699
20240711,122500,46118179400,79700,79600,79700,79500,637
20240711,122400,46067469100,79600,79600,79700,79500,655
20240711,122300,46015319400,79700,79800,79800,79600,537
20240711,122200,45972514100,79800,79700,79800,79600,1003
20240711,122100,45892603700,79600,79600,79700,79600,199
20240711,122000,45876754100,79700,79700,79700,79600,825
20240711,121900,45811006300,79600,79500,79700,79500,387
20240711,121800,45780211100,79500,79400,79500,79400,1107
20240711,121700,45692211900,79500,79500,79500,79400,155
20240711,121600,45679893000,79500,79400,79500,79400,155
20240711,121500,45667584500,79500,79400,79500,79400,316
20240711,121400,45642480900,79500,79400,79500,79300,317
20240711,121300,45617308000,79400,79300,79500,79300,463
20240711,121200,45580556300,79300,79400,79400,79300,311
20240711,121100,45555874800,79300,79400,79400,79300,177
20240711,121000,45541833500,79300,79400,79500,79300,268
20240711,120900,45520562300,79400,79400,79500,79400,580
20240711,120800,45474466100,79400,79300,79400,79300,1035
20240711,120700,45392313100,79300,79300,79300,79200,792
20240711,120600,45329510800,79300,79300,79300,79200,241
20240711,120500,45310418300,79300,79300,79300,79200,731
20240711,120400,45252516700,79200,79300,79300,79200,807
20240711,120300,45188599500,79200,79300,79300,79200,575
20240711,120200,45143033600,79300,79300,79300,79200,682
20240711,120100,45089003700,79300,79400,79400,79300,956
20240711,120000,45013190500,79400,79200,79500,79200,495
20240711,115900,44973907000,79300,79300,79400,79300,988
20240711,115800,44895556900,79300,79300,79400,79300,310
20240711,115700,44870971900,79300,79400,79400,79300,853
20240711,115600,44803326500,79400,79400,79500,79300,301
20240711,115500,44779434700,79400,79400,79400,79300,163
20240711,115400,44766494200,79400,79300,79500,79300,197
20240711,115300,44750851600,79500,79300,79500,79300,657
20240711,115200,44698740800,79300,79300,79300,79300,620
20240711,115100,44649574800,79300,79500,79500,79300,732
20240711,115000,44591488100,79500,79400,79500,79400,473
20240711,114900,44553926800,79400,79500,79500,79400,321
20240711,114800,44528437000,79500,79500,79600,79400,737
20240711,114700,44469839100,79500,79600,79700,79400,763
20240711,114600,44409190200,79600,79500,79600,79400,641
20240711,114500,44358237400,79500,79500,79600,79400,309
20240711,114400,44333672800,79500,79500,79500,79400,427
20240711,114300,44299728800,79500,79500,79600,79500,313
20240711,114200,44274842100,79700,79500,79700,79400,293
20240711,114100,44251541000,79500,79500,79600,79500,631
20240711,114000,44201371800,79600,79600,79700,79500,820
20240711,113900,44136102000,79600,79500,79600,79400,892
20240711,113800,44065189200,79400,79300,79500,79300,448
20240711,113700,44029625500,79300,79400,79500,79300,295
20240711,113600,44006220300,79300,79300,79500,79300,861
20240711,113500,43937908500,79300,79400,79400,79300,575
20240711,113400,43892285200,79300,79400,79500,79300,1131
20240711,113300,43802516700,79400,79500,79600,79400,796
20240711,113200,43739254300,79500,79500,79600,79500,342
20240711,113100,43712060700,79600,79700,79700,79600,451
20240711,113000,43676154200,79600,79500,79600,79500,695
20240711,112900,43620859400,79500,79600,79600,79500,1135
20240711,112800,43530594500,79600,79600,79700,79500,536
20240711,112700,43487943400,79600,79600,79600,79500,278
20240711,112600,43465826400,79600,79700,79700,79500,424
20240711,112500,43432085000,79600,79600,79700,79500,753
20240711,112400,43372169100,79600,79600,79600,79500,665
20240711,112300,43319266900,79500,79700,79700,79500,271
20240711,112200,43297703800,79600,79700,79700,79600,165
20240711,112100,43284567700,79600,79800,79800,79600,2028
20240711,112000,43122926900,79800,79800,79900,79800,547
20240711,111900,43079272800,79800,79700,79900,79700,1105
20240711,111800,42991090800,79800,79700,79800,79700,286
20240711,111700,42968292100,79700,79800,79800,79700,1274
20240711,111600,42866662900,79700,79700,79800,79600,311
20240711,111500,42841869700,79700,79600,79800,79600,226
20240711,111400,42823867500,79700,79800,79800,79700,577
20240711,111300,42777874200,79700,79800,79800,79700,1671
20240711,111200,42644638100,79800,79700,79900,79600,895
20240711,111100,42573289500,79700,79600,79800,79600,1980
20240711,111000,42415392100,79600,79500,79700,79500,767
20240711,110900,42354340000,79500,79400,79600,79400,779
20240711,110800,42292458900,79500,79600,79700,79400,893
20240711,110700,42221450200,79700,79600,79700,79600,868
20240711,110600,42152299300,79800,79600,79800,79500,3376
20240711,110500,41883521900,79600,79500,79700,79500,1200
20240711,110400,41788065200,79500,79500,79700,79500,1914
20240711,110300,41635767500,79600,79400,79600,79300,1738
20240711,110200,41497673500,79400,79300,79400,79100,1784
20240711,110100,41356154400,79300,79300,79400,79200,1446
20240711,110000,41241520500,79300,79000,79400,79000,4551
20240711,105900,40881097500,79000,78900,79100,78900,2420
20240711,105800,40689947100,79000,79000,79100,78900,829
20240711,105700,40624469800,79000,78900,79100,78900,1707
20240711,105600,40489638900,78900,78900,79000,78800,1522
20240711,105500,40369567500,79000,78700,79000,78700,1398
20240711,105400,40259378600,78700,78600,78900,78500,4883
20240711,105300,39875335500,78500,78600,78700,78500,8108
20240711,105200,39238064900,78700,78900,79000,78600,9090
20240711,105100,38522487800,78900,79000,79000,78800,5462
20240711,105000,38091728900,79000,79000,79100,79000,2584
20240711,104900,37887515800,79000,79100,79200,79000,3168
20240711,104800,37637017800,79100,79500,79500,79100,6560
20240711,104700,37117230700,79400,79500,79600,79400,1063
20240711,104600,37032756300,79500,79500,79700,79500,759
20240711,104500,36972346500,79600,79400,79600,79400,3306
20240711,104400,36709567400,79400,79400,79500,79300,1105
20240711,104300,36621816200,79400,79300,79400,79300,523
20240711,104200,36580314200,79300,79300,79500,79300,1014
20240711,104100,36499821800,79300,79200,79400,79200,811
20240711,104000,36435515200,79200,79400,79500,79200,1273
20240711,103900,36334538400,79400,79500,79600,79400,806
20240711,103800,36270479700,79500,79600,79600,79500,764
20240711,103700,36209738900,79600,79500,79600,79400,728
20240711,103600,36151861600,79500,79300,79600,79200,1589
20240711,103500,36025613100,79300,79300,79300,79200,461
20240711,103400,35989062300,79300,79000,79400,78900,2892
20240711,103300,35760297100,78900,78800,78900,78800,3877
20240711,103200,35454679400,78900,78800,79000,78700,10592
20240711,103100,34619874500,78800,79100,79100,78800,10274
20240711,103000,33808964200,79000,79200,79200,78900,4598
20240711,102900,33445673400,79100,79100,79200,79000,3919
20240711,102800,33135797400,79100,79200,80000,79000,19500
20240711,102700,31590478500,79300,79500,79500,79200,7769
20240711,102600,30974347400,79500,79700,79800,79400,2615
20240711,102500,30766430600,79700,79300,79700,79300,3079
20240711,102400,30521576800,79400,79300,79400,79300,1685
20240711,102300,30387910300,79300,79300,79400,79300,2029
20240711,102200,30226878900,79400,79300,79400,79200,2369
20240711,102100,30039003500,79400,79300,79500,79300,3750
20240711,102000,29741430000,79300,79200,79500,79100,8535
20240711,101900,29064716000,79200,79600,79600,79200,10574
20240711,101800,28225197100,79600,79700,79700,79500,10800
20240711,101700,27365936900,79700,79800,79800,79700,6297
20240711,101600,26863730000,79800,79900,80000,79800,1354
20240711,101500,26755574300,79900,80000,80000,79900,2033
20240711,101400,26593099700,79900,80000,80000,79900,1290
20240711,101300,26489936900,80000,79900,80100,79800,5815
20240711,101200,26025086200,79900,79900,80000,79900,2200
20240711,101100,25849302400,79900,79900,80000,79900,2337
20240711,101000,25662545900,79900,80300,80400,79900,6867
20240711,100900,25112808400,80300,80300,80400,80300,1382
20240711,100800,25001824700,80300,80500,80600,80300,727
20240711,100700,24943330300,80500,80700,80800,80500,1577
20240711,100600,24816265900,80700,80900,80900,80700,2296
20240711,100500,24630670700,80900,80700,80900,80700,2767
20240711,100400,24406930800,80800,80700,80900,80700,1022
20240711,100300,24324347800,80800,80200,80800,80200,4622
20240711,100200,23952947800,80200,80300,80300,80200,1735
20240711,100100,23813740600,80300,80600,80600,80300,2506
20240711,100000,23612168700,80600,80700,80700,80500,3248
20240711,095900,23350464200,80600,80500,80700,80500,1192
20240711,095800,23254386600,80600,80600,80700,80500,3603
20240711,095700,22964134000,80500,80700,80700,80500,1476
20240711,095600,22845176200,80700,80500,80700,80400,3213
20240711,095500,22586277500,80400,80500,80500,80400,1035
20240711,095400,22503024600,80500,80200,80500,80200,3534
20240711,095300,22218988000,80200,79900,80300,79900,3444
20240711,095200,21943421300,80000,80100,80100,79900,1907
20240711,095100,21790944100,80100,80100,80200,80000,1855
20240711,095000,21642486300,80100,80000,80200,79900,6089
20240711,094900,21154849500,80000,79600,80100,79600,9455
20240711,094800,20399704400,79600,79800,79800,79500,13575
20240711,094700,19318120500,79800,80000,80100,79700,12929
20240711,094600,18284877300,80000,80200,80200,80000,16883
20240711,094500,16933146700,80200,80400,80400,80100,8574
20240711,094400,16244874700,80300,80500,80600,80300,6199
20240711,094300,15746604000,80500,80400,80600,80300,6089
20240711,094200,15256884100,80400,80900,80900,80300,19598
20240711,094100,13677331700,80800,81200,81300,80800,13587
20240711,094000,12576883700,81200,81300,81300,81200,3194
20240711,093900,12317423000,81300,81300,81400,81200,2039
20240711,093800,12151647900,81300,81500,81500,81300,744
20240711,093700,12091140200,81300,81300,81400,81200,2566
20240711,093600,11882497700,81200,81300,81300,81200,524
20240711,093500,11839925500,81300,81400,81400,81200,1121
20240711,093400,11748732000,81300,81300,81300,81200,1593
20240711,093300,11619237900,81300,81400,81400,81300,976
20240711,093200,11539860500,81300,81300,81500,81200,1945
20240711,093100,11381646400,81300,81200,81300,81100,1819
20240711,093000,11233929900,81100,81500,81500,81100,4319
20240711,092900,10883032100,81400,81300,81400,81300,1204
20240711,092800,10785085000,81300,81400,81500,81300,1239
20240711,092700,10684231300,81500,81600,81600,81300,858
20240711,092600,10614337400,81500,81300,81500,81200,3610
20240711,092500,10320578600,81400,81500,81500,81200,2661
20240711,092400,10104191200,81400,81500,81600,81400,2123
20240711,092300,9931159200,81500,81800,81900,81500,1354
20240711,092200,9820576400,81900,81900,82000,81800,510
20240711,092100,9778804300,81900,81700,81900,81700,1035
20240711,092000,9694139600,81800,82000,82100,81600,2126
20240711,091900,9520095800,82000,82500,82500,82000,3726
20240711,091800,9213538100,82400,82300,82400,82100,4133
20240711,091700,8873480300,82300,82100,82300,81900,4640
20240711,091600,8492609200,82000,81800,82100,81800,2967
20240711,091500,8249414800,81800,81500,82000,81500,2699
20240711,091400,8028608400,81500,81100,81500,81100,3534
20240711,091300,7741388600,81100,81000,81300,80900,1993
20240711,091200,7579730200,81000,81100,81300,81000,2790
20240711,091100,7353463500,81100,81000,81200,80700,9833
20240711,091000,6557431600,81000,81200,81200,80900,7964
20240711,090900,5912353000,81200,81600,81600,80700,16653
20240711,090800,4561823300,81600,81800,82000,81500,1882
20240711,090700,4407928700,81800,81600,81800,81100,5461
20240711,090600,3963632700,81500,81500,81700,81400,3975
20240711,090500,3639602100,81500,82100,82100,81300,5239
20240711,090400,3211556200,82000,82000,82400,81900,3497
20240711,090300,2924378900,82100,81300,82200,81100,6518
20240711,090200,2391960700,81100,81600,81800,81100,11668
20240711,090100,1442995900,81700,81900,82200,81600,6506
20240711,090000,910099500,81900,81600,82100,81600,10873