KissMeData/141080/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,203100,55140163700,80100,80100,80100,80100,12582
20240712,203000,55140163700,80100,80100,80100,80100,0
20240712,202900,55140163700,80100,80100,80100,80100,0
20240712,202800,55140163700,80100,80100,80100,80100,0
20240712,202700,55140163700,80100,80100,80100,80100,0
20240712,202600,55140163700,80100,80100,80100,80100,0
20240712,202500,55140163700,80100,80100,80100,80100,0
20240712,202400,55140163700,80100,80100,80100,80100,0
20240712,202300,55140163700,80100,80100,80100,80100,0
20240712,202200,55140163700,80100,80100,80100,80100,0
20240712,202100,55140163700,80100,80100,80100,80100,0
20240712,202000,55140163700,80100,80100,80100,80100,0
20240712,201900,55140163700,80100,80100,80100,80100,0
20240712,201800,55140163700,80100,80100,80100,80100,0
20240712,201700,55140163700,80100,80100,80100,80100,0
20240712,201600,55140163700,80100,80100,80100,80100,0
20240712,201500,55140163700,80100,80100,80100,80100,0
20240712,201400,55140163700,80100,80100,80100,80100,0
20240712,201300,55140163700,80100,80100,80100,80100,0
20240712,201200,55140163700,80100,80100,80100,80100,0
20240712,201100,55140163700,80100,80100,80100,80100,0
20240712,201000,55140163700,80100,80100,80100,80100,0
20240712,200900,55140163700,80100,80100,80100,80100,0
20240712,200800,55140163700,80100,80100,80100,80100,0
20240712,200700,55140163700,80100,80100,80100,80100,0
20240712,200600,55140163700,80100,80100,80100,80100,0
20240712,200500,55140163700,80100,80100,80100,80100,0
20240712,200400,55140163700,80100,80100,80100,80100,0
20240712,200300,55140163700,80100,80100,80100,80100,0
20240712,200200,55140163700,80100,80100,80100,80100,0
20240712,200100,55140163700,80100,80100,80100,80100,12582
20240712,200000,55140163700,80100,80100,80100,80100,0
20240712,195900,55140163700,80100,80100,80100,80100,0
20240712,195800,55140163700,80100,80100,80100,80100,0
20240712,195700,55140163700,80100,80100,80100,80100,0
20240712,195600,55140163700,80100,80100,80100,80100,0
20240712,195500,55140163700,80100,80100,80100,80100,0
20240712,195400,55140163700,80100,80100,80100,80100,0
20240712,195300,55140163700,80100,80100,80100,80100,0
20240712,195200,55140163700,80100,80100,80100,80100,0
20240712,195100,55140163700,80100,80100,80100,80100,0
20240712,195000,55140163700,80100,80100,80100,80100,0
20240712,194900,55140163700,80100,80100,80100,80100,0
20240712,194800,55140163700,80100,80100,80100,80100,0
20240712,194700,55140163700,80100,80100,80100,80100,0
20240712,194600,55140163700,80100,80100,80100,80100,0
20240712,194500,55140163700,80100,80100,80100,80100,0
20240712,194400,55140163700,80100,80100,80100,80100,0
20240712,194300,55140163700,80100,80100,80100,80100,0
20240712,194200,55140163700,80100,80100,80100,80100,0
20240712,194100,55140163700,80100,80100,80100,80100,0
20240712,194000,55140163700,80100,80100,80100,80100,0
20240712,193900,55140163700,80100,80100,80100,80100,0
20240712,193800,55140163700,80100,80100,80100,80100,0
20240712,193700,55140163700,80100,80100,80100,80100,0
20240712,193600,55140163700,80100,80100,80100,80100,0
20240712,193500,55140163700,80100,80100,80100,80100,0
20240712,193400,55140163700,80100,80100,80100,80100,0
20240712,193300,55140163700,80100,80100,80100,80100,0
20240712,193200,55140163700,80100,80100,80100,80100,0
20240712,193100,55140163700,80100,80100,80100,80100,12582
20240712,193000,55140163700,80100,80100,80100,80100,0
20240712,192900,55140163700,80100,80100,80100,80100,0
20240712,192800,55140163700,80100,80100,80100,80100,0
20240712,192700,55140163700,80100,80100,80100,80100,0
20240712,192600,55140163700,80100,80100,80100,80100,0
20240712,192500,55140163700,80100,80100,80100,80100,0
20240712,192400,55140163700,80100,80100,80100,80100,0
20240712,192300,55140163700,80100,80100,80100,80100,0
20240712,192200,55140163700,80100,80100,80100,80100,0
20240712,192100,55140163700,80100,80100,80100,80100,0
20240712,192000,55140163700,80100,80100,80100,80100,0
20240712,191900,55140163700,80100,80100,80100,80100,0
20240712,191800,55140163700,80100,80100,80100,80100,0
20240712,191700,55140163700,80100,80100,80100,80100,0
20240712,191600,55140163700,80100,80100,80100,80100,0
20240712,191500,55140163700,80100,80100,80100,80100,0
20240712,191400,55140163700,80100,80100,80100,80100,0
20240712,191300,55140163700,80100,80100,80100,80100,0
20240712,191200,55140163700,80100,80100,80100,80100,0
20240712,191100,55140163700,80100,80100,80100,80100,0
20240712,191000,55140163700,80100,80100,80100,80100,0
20240712,190900,55140163700,80100,80100,80100,80100,0
20240712,190800,55140163700,80100,80100,80100,80100,0
20240712,190700,55140163700,80100,80100,80100,80100,0
20240712,190600,55140163700,80100,80100,80100,80100,0
20240712,190500,55140163700,80100,80100,80100,80100,0
20240712,190400,55140163700,80100,80100,80100,80100,0
20240712,190300,55140163700,80100,80100,80100,80100,0
20240712,190200,55140163700,80100,80100,80100,80100,0
20240712,190100,55140163700,80100,80100,80100,80100,12582
20240712,190000,55140163700,80100,80100,80100,80100,0
20240712,185900,55140163700,80100,80100,80100,80100,0
20240712,185800,55140163700,80100,80100,80100,80100,0
20240712,185700,55140163700,80100,80100,80100,80100,0
20240712,185600,55140163700,80100,80100,80100,80100,0
20240712,185500,55140163700,80100,80100,80100,80100,0
20240712,185400,55140163700,80100,80100,80100,80100,0
20240712,185300,55140163700,80100,80100,80100,80100,0
20240712,185200,55140163700,80100,80100,80100,80100,0
20240712,185100,55140163700,80100,80100,80100,80100,0
20240712,185000,55140163700,80100,80100,80100,80100,0
20240712,184900,55140163700,80100,80100,80100,80100,0
20240712,184800,55140163700,80100,80100,80100,80100,0
20240712,184700,55140163700,80100,80100,80100,80100,0
20240712,184600,55140163700,80100,80100,80100,80100,0
20240712,184500,55140163700,80100,80100,80100,80100,0
20240712,184400,55140163700,80100,80100,80100,80100,0
20240712,184300,55140163700,80100,80100,80100,80100,0
20240712,184200,55140163700,80100,80100,80100,80100,0
20240712,184100,55140163700,80100,80100,80100,80100,0
20240712,184000,55140163700,80100,80100,80100,80100,0
20240712,183900,55140163700,80100,80100,80100,80100,0
20240712,183800,55140163700,80100,80100,80100,80100,0
20240712,183700,55140163700,80100,80100,80100,80100,0
20240712,183600,55140163700,80100,80100,80100,80100,0
20240712,183500,55140163700,80100,80100,80100,80100,0
20240712,183400,55140163700,80100,80100,80100,80100,0
20240712,183300,55140163700,80100,80100,80100,80100,0
20240712,183200,55140163700,80100,80100,80100,80100,0
20240712,183100,55140163700,80100,80100,80100,80100,12582
20240712,183000,55140163700,80100,80100,80100,80100,0
20240712,182900,55140163700,80100,80100,80100,80100,0
20240712,182800,55140163700,80100,80100,80100,80100,0
20240712,182700,55140163700,80100,80100,80100,80100,0
20240712,182600,55140163700,80100,80100,80100,80100,0
20240712,182500,55140163700,80100,80100,80100,80100,0
20240712,182400,55140163700,80100,80100,80100,80100,0
20240712,182300,55140163700,80100,80100,80100,80100,0
20240712,182200,55140163700,80100,80100,80100,80100,0
20240712,182100,55140163700,80100,80100,80100,80100,0
20240712,182000,55140163700,80100,80100,80100,80100,0
20240712,181900,55140163700,80100,80100,80100,80100,0
20240712,181800,55140163700,80100,80100,80100,80100,0
20240712,181700,55140163700,80100,80100,80100,80100,0
20240712,181600,55140163700,80100,80100,80100,80100,0
20240712,181500,55140163700,80100,80100,80100,80100,0
20240712,181400,55140163700,80100,80100,80100,80100,0
20240712,181300,55140163700,80100,80100,80100,80100,0
20240712,181200,55140163700,80100,80100,80100,80100,0
20240712,181100,55140163700,80100,80100,80100,80100,0
20240712,181000,55140163700,80100,80100,80100,80100,0
20240712,180900,55140163700,80100,80100,80100,80100,0
20240712,180800,55140163700,80100,80100,80100,80100,0
20240712,180700,55140163700,80100,80100,80100,80100,0
20240712,180600,55140163700,80100,80100,80100,80100,0
20240712,180500,55140163700,80100,80100,80100,80100,0
20240712,180400,55140163700,80100,80100,80100,80100,0
20240712,180300,55140163700,80100,80100,80100,80100,0
20240712,180200,55140163700,80100,80100,80100,80100,0
20240712,180100,55140163700,80100,80100,80100,80100,12582
20240712,180000,55140163700,80100,80100,80100,80100,0
20240712,175900,55140163700,80100,80100,80100,80100,0
20240712,175800,55140163700,80100,80100,80100,80100,0
20240712,175700,55140163700,80100,80100,80100,80100,0
20240712,175600,55140163700,80100,80100,80100,80100,0
20240712,175500,55140163700,80100,80100,80100,80100,0
20240712,175400,55140163700,80100,80100,80100,80100,0
20240712,175300,55140163700,80100,80100,80100,80100,0
20240712,175200,55140163700,80100,80100,80100,80100,0
20240712,175100,55140163700,80100,80100,80100,80100,0
20240712,175000,55140163700,80100,80100,80100,80100,0
20240712,174900,55140163700,80100,80100,80100,80100,0
20240712,174800,55140163700,80100,80100,80100,80100,0
20240712,174700,55140163700,80100,80100,80100,80100,0
20240712,174600,55140163700,80100,80100,80100,80100,0
20240712,174500,55140163700,80100,80100,80100,80100,0
20240712,174400,55140163700,80100,80100,80100,80100,0
20240712,174300,55140163700,80100,80100,80100,80100,0
20240712,174200,55140163700,80100,80100,80100,80100,0
20240712,174100,55140163700,80100,80100,80100,80100,0
20240712,174000,55140163700,80100,80100,80100,80100,0
20240712,173900,55140163700,80100,80100,80100,80100,0
20240712,173800,55140163700,80100,80100,80100,80100,0
20240712,173700,55140163700,80100,80100,80100,80100,0
20240712,173600,55140163700,80100,80100,80100,80100,0
20240712,173500,55140163700,80100,80100,80100,80100,0
20240712,173400,55140163700,80100,80100,80100,80100,0
20240712,173300,55140163700,80100,80100,80100,80100,0
20240712,173200,55140163700,80100,80100,80100,80100,0
20240712,173100,55140163700,80100,80100,80100,80100,12582
20240712,173000,55140163700,80100,80100,80100,80100,0
20240712,172900,55140163700,80100,80100,80100,80100,0
20240712,172800,55140163700,80100,80100,80100,80100,0
20240712,172700,55140163700,80100,80100,80100,80100,0
20240712,172600,55140163700,80100,80100,80100,80100,0
20240712,172500,55140163700,80100,80100,80100,80100,0
20240712,172400,55140163700,80100,80100,80100,80100,0
20240712,172300,55140163700,80100,80100,80100,80100,0
20240712,172200,55140163700,80100,80100,80100,80100,0
20240712,172100,55140163700,80100,80100,80100,80100,0
20240712,172000,55140163700,80100,80100,80100,80100,0
20240712,171900,55140163700,80100,80100,80100,80100,0
20240712,171800,55140163700,80100,80100,80100,80100,0
20240712,171700,55140163700,80100,80100,80100,80100,0
20240712,171600,55140163700,80100,80100,80100,80100,0
20240712,171500,55140163700,80100,80100,80100,80100,0
20240712,171400,55140163700,80100,80100,80100,80100,0
20240712,171300,55140163700,80100,80100,80100,80100,0
20240712,171200,55140163700,80100,80100,80100,80100,0
20240712,171100,55140163700,80100,80100,80100,80100,0
20240712,171000,55140163700,80100,80100,80100,80100,0
20240712,170900,55140163700,80100,80100,80100,80100,0
20240712,170800,55140163700,80100,80100,80100,80100,0
20240712,170700,55140163700,80100,80100,80100,80100,0
20240712,170600,55140163700,80100,80100,80100,80100,0
20240712,170500,55140163700,80100,80100,80100,80100,0
20240712,170400,55140163700,80100,80100,80100,80100,0
20240712,170300,55140163700,80100,80100,80100,80100,0
20240712,170200,55140163700,80100,80100,80100,80100,0
20240712,170100,55140163700,80100,80100,80100,80100,12582
20240712,170000,55140163700,80100,80100,80100,80100,0
20240712,165900,55140163700,80100,80100,80100,80100,0
20240712,165800,55140163700,80100,80100,80100,80100,0
20240712,165700,55140163700,80100,80100,80100,80100,0
20240712,165600,55140163700,80100,80100,80100,80100,0
20240712,165500,55140163700,80100,80100,80100,80100,0
20240712,165400,55140163700,80100,80100,80100,80100,0
20240712,165300,55140163700,80100,80100,80100,80100,0
20240712,165200,55140163700,80100,80100,80100,80100,0
20240712,165100,55140163700,80100,80100,80100,80100,0
20240712,165000,55140163700,80100,80100,80100,80100,0
20240712,164900,55140163700,80100,80100,80100,80100,0
20240712,164800,55140163700,80100,80100,80100,80100,0
20240712,164700,55140163700,80100,80100,80100,80100,0
20240712,164600,55140163700,80100,80100,80100,80100,0
20240712,164500,55140163700,80100,80100,80100,80100,0
20240712,164400,55140163700,80100,80100,80100,80100,0
20240712,164300,55140163700,80100,80100,80100,80100,0
20240712,164200,55140163700,80100,80100,80100,80100,0
20240712,164100,55140163700,80100,80100,80100,80100,0
20240712,164000,55140163700,80100,80100,80100,80100,0
20240712,163900,55140163700,80100,80100,80100,80100,0
20240712,163800,55140163700,80100,80100,80100,80100,0
20240712,163700,55140163700,80100,80100,80100,80100,0
20240712,163600,55140163700,80100,80100,80100,80100,0
20240712,163500,55140163700,80100,80100,80100,80100,0
20240712,163400,55140163700,80100,80100,80100,80100,0
20240712,163300,55140163700,80100,80100,80100,80100,0
20240712,163200,55140163700,80100,80100,80100,80100,0
20240712,163100,55140163700,80100,80100,80100,80100,12582
20240712,163000,55140163700,80100,80100,80100,80100,0
20240712,162900,55140163700,80100,80100,80100,80100,0
20240712,162800,55140163700,80100,80100,80100,80100,0
20240712,162700,55140163700,80100,80100,80100,80100,0
20240712,162600,55140163700,80100,80100,80100,80100,0
20240712,162500,55140163700,80100,80100,80100,80100,0
20240712,162400,55140163700,80100,80100,80100,80100,0
20240712,162300,55140163700,80100,80100,80100,80100,0
20240712,162200,55140163700,80100,80100,80100,80100,0
20240712,162100,55140163700,80100,80100,80100,80100,0
20240712,162000,55140163700,80100,80100,80100,80100,0
20240712,161900,55140163700,80100,80100,80100,80100,0
20240712,161800,55140163700,80100,80100,80100,80100,0
20240712,161700,55140163700,80100,80100,80100,80100,0
20240712,161600,55140163700,80100,80100,80100,80100,0
20240712,161500,55140163700,80100,80100,80100,80100,0
20240712,161400,55140163700,80100,80100,80100,80100,0
20240712,161300,55140163700,80100,80100,80100,80100,0
20240712,161200,55140163700,80100,80100,80100,80100,0
20240712,161100,55140163700,80100,80100,80100,80100,0
20240712,161000,55140163700,80100,80100,80100,80100,0
20240712,160900,55140163700,80100,80100,80100,80100,0
20240712,160800,55140163700,80100,80100,80100,80100,0
20240712,160700,55140163700,80100,80100,80100,80100,0
20240712,160600,55140163700,80100,80100,80100,80100,0
20240712,160500,55140163700,80100,80100,80100,80100,0
20240712,160400,55140163700,80100,80100,80100,80100,0
20240712,160300,55140163700,80100,80100,80100,80100,0
20240712,160200,55140163700,80100,80100,80100,80100,0
20240712,160100,55140163700,80100,80100,80100,80100,12582
20240712,160000,55140163700,80100,80100,80100,80100,0
20240712,155900,55140163700,80100,80100,80100,80100,0
20240712,155800,55140163700,80100,80100,80100,80100,0
20240712,155700,55140163700,80100,80100,80100,80100,0
20240712,155600,55140163700,80100,80100,80100,80100,0
20240712,155500,55140163700,80100,80100,80100,80100,0
20240712,155400,55140163700,80100,80100,80100,80100,0
20240712,155300,55140163700,80100,80100,80100,80100,0
20240712,155200,55140163700,80100,80100,80100,80100,0
20240712,155100,55140163700,80100,80100,80100,80100,0
20240712,155000,55140163700,80100,80100,80100,80100,0
20240712,154900,55140163700,80100,80100,80100,80100,0
20240712,154800,55140163700,80100,80100,80100,80100,0
20240712,154700,55140163700,80100,80100,80100,80100,0
20240712,154600,55140163700,80100,80100,80100,80100,0
20240712,154500,55140163700,80100,80100,80100,80100,0
20240712,154400,55140163700,80100,80100,80100,80100,0
20240712,154300,55140163700,80100,80100,80100,80100,0
20240712,154200,55140163700,80100,80100,80100,80100,0
20240712,154100,55140163700,80100,80100,80100,80100,0
20240712,154000,55140163700,80100,80100,80100,80100,0
20240712,153900,55140163700,80100,80100,80100,80100,0
20240712,153800,55140163700,80100,80100,80100,80100,0
20240712,153700,55140163700,80100,80100,80100,80100,0
20240712,153600,55140163700,80100,80100,80100,80100,0
20240712,153500,55140163700,80100,80100,80100,80100,0
20240712,153400,55140163700,80100,80100,80100,80100,0
20240712,153300,55140163700,80100,80100,80100,80100,0
20240712,153200,55140163700,80100,80100,80100,80100,0
20240712,153100,55140163700,80100,80100,80100,80100,12582
20240712,153000,55140163700,80100,80100,80100,80100,12582
20240712,152900,54132345500,80100,80100,80100,80100,0
20240712,152800,54132345500,80100,80100,80100,80100,0
20240712,152700,54132345500,80100,80100,80100,80100,0
20240712,152600,54132345500,80100,80100,80100,80100,0
20240712,152500,54132345500,80100,80100,80100,80100,0
20240712,152400,54132345500,80100,80100,80100,80100,0
20240712,152300,54132345500,80100,80100,80100,80100,0
20240712,152200,54132345500,80100,80100,80100,80100,0
20240712,152100,54132345500,80100,80100,80100,80100,0
20240712,152000,54132345500,80100,80100,80100,80100,0
20240712,151900,54132345500,80100,79700,80100,79700,6129
20240712,151800,53642670100,79800,79800,79800,79700,925
20240712,151700,53568942800,79800,79700,79800,79700,484
20240712,151600,53530355300,79700,79800,79900,79700,895
20240712,151500,53458970800,79700,79700,79800,79600,1468
20240712,151400,53341944500,79600,79700,79700,79600,3782
20240712,151300,53040671000,79600,79700,79800,79600,745
20240712,151200,52981288600,79700,79700,79700,79600,1687
20240712,151100,52846850400,79600,79600,79700,79600,841
20240712,151000,52779849800,79600,79600,79800,79600,921
20240712,150900,52706470700,79700,79800,79800,79600,901
20240712,150800,52634662400,79800,79600,79800,79600,2470
20240712,150700,52437883900,79600,79800,79800,79600,2198
20240712,150600,52262681500,79800,79900,79900,79700,3435
20240712,150500,51988692200,79800,79800,79900,79800,583
20240712,150400,51942120200,79800,79900,80000,79800,1545
20240712,150300,51818685800,79900,80000,80000,79900,1370
20240712,150200,51709215400,79900,80100,80100,79900,1410
20240712,150100,51596482900,80000,80000,80100,80000,1120
20240712,150000,51506850100,80000,80100,80100,79900,442
20240712,145900,51471489100,80000,80000,80100,79900,1113
20240712,145800,51382457400,80000,79900,80000,79800,711
20240712,145700,51325623000,79900,79900,80000,79800,334
20240712,145600,51298946900,79800,80000,80000,79800,1840
20240712,145500,51151909300,80000,79900,80000,79800,869
20240712,145400,51082405000,79900,80000,80000,79800,1649
20240712,145300,50950673300,79900,79800,80000,79800,2689
20240712,145200,50736000100,79900,80100,80100,79900,6960
20240712,145100,50179211100,80100,80300,80300,80100,3672
20240712,145000,49884838600,80200,80300,80300,80200,718
20240712,144900,49827198000,80300,80400,80400,80200,2752
20240712,144800,49606220100,80400,80400,80400,80300,1033
20240712,144700,49523201500,80400,80500,80500,80300,3257
20240712,144600,49261335200,80400,80400,80600,80400,10291
20240712,144500,48432856700,80400,80500,80500,80400,1321
20240712,144400,48326577600,80500,80400,80500,80400,1739
20240712,144300,48186718400,80400,80200,80400,80200,5776
20240712,144200,47722977000,80200,80200,80200,80100,413
20240712,144100,47689855700,80200,80200,80200,80100,125
20240712,144000,47679834100,80100,80100,80200,80100,346
20240712,143900,47652105500,80100,80200,80200,80100,2392
20240712,143800,47460401300,80200,80200,80300,80200,2134
20240712,143700,47289251100,80200,80300,80300,80200,1173
20240712,143600,47195126000,80300,80200,80300,80100,2093
20240712,143500,47027304900,80200,80200,80200,80100,1385
20240712,143400,46916351500,80200,80200,80300,80100,1424
20240712,143300,46802119400,80300,80300,80300,80100,2384
20240712,143200,46610874400,80300,80100,80300,80000,5251
20240712,143100,46189848900,80200,80000,80200,80000,1301
20240712,143000,46085644500,80100,80000,80100,79900,689
20240712,142900,46030524500,80100,80000,80100,79900,1499
20240712,142800,45910599900,80000,80000,80000,79900,559
20240712,142700,45865931500,79900,79900,80000,79800,441
20240712,142600,45830705700,79900,79900,80000,79800,2518
20240712,142500,45629546300,80000,79900,80000,79900,340
20240712,142400,45602362200,79900,79900,79900,79800,707
20240712,142300,45545897800,79900,79900,80000,79800,968
20240712,142200,45468554700,79900,80000,80000,79800,2208
20240712,142100,45292133300,80000,79900,80100,79900,2470
20240712,142000,45094473600,79900,79600,79900,79600,1674
20240712,141900,44960851800,79700,79700,79800,79700,487
20240712,141800,44922031100,79800,79700,79800,79600,467
20240712,141700,44884832400,79600,79500,79600,79500,755
20240712,141600,44824747600,79600,79500,79600,79500,385
20240712,141500,44794118600,79500,79600,79600,79400,496
20240712,141400,44754695700,79400,79500,79600,79400,1940
20240712,141300,44600480800,79500,79700,79700,79500,1604
20240712,141200,44472735800,79700,79800,79800,79700,800
20240712,141100,44408967100,79700,79900,79900,79700,1674
20240712,141000,44275332300,79900,80100,80100,79900,474
20240712,140900,44237415900,80000,80100,80200,79900,1523
20240712,140800,44115553500,80100,80000,80200,80000,2244
20240712,140700,43935751600,80000,79600,80000,79600,2403
20240712,140600,43743766500,79600,79700,79700,79600,655
20240712,140500,43691614800,79600,79900,80000,79600,867
20240712,140400,43622467400,80000,79800,80000,79800,4184
20240712,140300,43288026600,79800,79700,79800,79600,856
20240712,140200,43219767700,79600,79500,79600,79400,1406
20240712,140100,43107964400,79500,79500,79600,79500,420
20240712,140000,43074567100,79500,79800,79900,79400,1769
20240712,135900,42933621400,79800,79700,79800,79700,470
20240712,135800,42896142200,79800,79800,79800,79700,950
20240712,135700,42820332300,79800,79900,79900,79800,464
20240712,135600,42783290700,79900,79800,79900,79800,591
20240712,135500,42736082100,79800,79800,79900,79700,634
20240712,135400,42685482500,79700,79700,79900,79600,3557
20240712,135300,42401566400,79600,79500,79600,79500,367
20240712,135200,42372372800,79500,79800,79800,79300,5599
20240712,135100,41927152500,79800,79900,79900,79700,1460
20240712,135000,41810612000,79900,79900,79900,79800,1565
20240712,134900,41685694800,79900,80000,80000,79800,2922
20240712,134800,41452232400,80000,79600,80000,79600,6751
20240712,134700,40912888700,79700,79500,79700,79500,2040
20240712,134600,40750429900,79400,79500,79600,79400,368
20240712,134500,40721174100,79600,79500,79600,79300,930
20240712,134400,40647259700,79400,79400,79500,79300,779
20240712,134300,40585411000,79400,79500,79600,79400,619
20240712,134200,40536224200,79600,79600,79600,79400,863
20240712,134100,40467599600,79600,79600,79600,79500,722
20240712,134000,40410179800,79600,79400,79600,79300,3489
20240712,133900,40132803000,79400,79300,79400,79200,461
20240712,133800,40096235600,79300,79300,79400,79200,626
20240712,133700,40046594500,79400,79300,79400,79300,217
20240712,133600,40029371400,79200,79300,79300,79200,1458
20240712,133500,39913813700,79300,79000,79300,79000,1684
20240712,133400,39780528700,79000,79000,79100,79000,415
20240712,133300,39747730400,79100,79100,79100,79000,653
20240712,133200,39696112600,79200,79100,79200,79100,422
20240712,133100,39662712000,79100,79000,79100,79000,522
20240712,133000,39621431000,79100,79200,79200,79000,1732
20240712,132900,39484460800,79200,79300,79400,79200,660
20240712,132800,39432117600,79300,79400,79500,79300,1231
20240712,132700,39334381600,79400,79300,79500,79300,2640
20240712,132600,39124684100,79300,79300,79300,79200,362
20240712,132500,39095979900,79300,79200,79300,79200,1576
20240712,132400,38971019000,79200,79200,79300,79100,382
20240712,132300,38940761100,79200,79200,79200,79100,840
20240712,132200,38874292900,79200,79200,79300,79200,476
20240712,132100,38836589800,79200,79200,79200,79100,692
20240712,132000,38781789000,79200,79100,79200,79000,1333
20240712,131900,38676330800,79100,79000,79100,78900,389
20240712,131800,38645576500,79000,78900,79000,78900,448
20240712,131700,38610192800,79000,78900,79000,78900,193
20240712,131600,38594954100,79000,78900,79000,78900,81
20240712,131500,38588561800,78900,78900,79000,78700,1579
20240712,131400,38463972400,78800,78800,78900,78800,484
20240712,131300,38425822400,78800,78800,78900,78800,462
20240712,131200,38389404800,78800,78900,78900,78800,356
20240712,131100,38361341600,78900,78900,79000,78900,426
20240712,131000,38327710700,78900,78800,79000,78800,584
20240712,130900,38281630600,78800,78700,78900,78700,237
20240712,130800,38262960100,78600,78400,78600,78400,495
20240712,130700,38224088100,78400,78500,78500,78400,824
20240712,130600,38159478300,78500,78400,78500,78400,368
20240712,130500,38130625600,78500,78600,78600,78500,1334
20240712,130400,38025894900,78600,78600,78600,78500,690
20240712,130300,37971715700,78600,78700,78700,78500,448
20240712,130200,37936469900,78600,78900,78900,78600,1585
20240712,130100,37811742600,78800,78900,78900,78800,312
20240712,130000,37787155200,78900,78800,78900,78800,486
20240712,125900,37748850400,78800,78800,78900,78800,233
20240712,125800,37730474500,78900,78900,79000,78800,1136
20240712,125700,37640842300,78900,79000,79000,78900,146
20240712,125600,37629317700,79000,78800,79000,78800,1597
20240712,125500,37503334600,78700,78800,78800,78700,251
20240712,125400,37483565500,78800,78800,78800,78800,405
20240712,125300,37451651500,78900,78800,79000,78800,727
20240712,125200,37394296700,78900,78700,78900,78700,1646
20240712,125100,37264560100,78600,78600,78700,78500,615
20240712,125000,37216219000,78600,78500,78600,78400,104
20240712,124900,37208055100,78500,78500,78600,78500,322
20240712,124800,37182777500,78600,78500,78600,78400,228
20240712,124700,37164883100,78500,78500,78600,78400,683
20240712,124600,37111267500,78500,78500,78600,78500,107
20240712,124500,37102867900,78500,78500,78600,78500,308
20240712,124400,37078684400,78600,78500,78600,78500,85
20240712,124300,37072005500,78600,78500,78600,78400,307
20240712,124200,37047906700,78500,78500,78600,78500,176
20240712,124100,37034089300,78400,78400,78500,78400,461
20240712,124000,36997941600,78500,78500,78500,78400,522
20240712,123900,36957005200,78500,78500,78600,78500,908
20240712,123800,36885708000,78500,78700,78700,78500,805
20240712,123700,36822445600,78700,78500,78700,78500,780
20240712,123600,36761132500,78600,78500,78600,78500,134
20240712,123500,36750612400,78500,78500,78500,78500,252
20240712,123400,36730830400,78600,78500,78600,78400,361
20240712,123300,36702493200,78400,78400,78500,78400,720
20240712,123200,36646045100,78400,78400,78500,78400,101
20240712,123100,36638120600,78500,78400,78500,78400,1597
20240712,123000,36512908100,78400,78500,78600,78400,739
20240712,122900,36454901700,78500,78500,78600,78500,221
20240712,122800,36437547400,78600,78600,78600,78600,483
20240712,122700,36399583600,78600,78600,78600,78600,341
20240712,122600,36372781000,78700,78600,78700,78600,99
20240712,122500,36364996200,78600,78700,78700,78600,197
20240712,122400,36349495400,78600,78700,78700,78600,388
20240712,122300,36318960300,78700,78600,78800,78600,793
20240712,122200,36256592500,78600,78600,78600,78500,427
20240712,122100,36223048500,78600,78500,78600,78500,365
20240712,122000,36194384900,78500,78500,78600,78500,221
20240712,121900,36177017800,78500,78500,78600,78500,293
20240712,121800,36154010700,78500,78400,78500,78400,169
20240712,121700,36140754500,78400,78400,78400,78300,139
20240712,121600,36129857100,78400,78400,78400,78300,301
20240712,121500,36106259500,78400,78400,78400,78300,169
20240712,121400,36093023000,78400,78300,78400,78300,760
20240712,121300,36033504000,78300,78400,78400,78300,135
20240712,121200,36022923500,78400,78400,78500,78400,204
20240712,121100,36006920000,78400,78500,78500,78400,818
20240712,121000,35942747000,78500,78500,78600,78500,316
20240712,120900,35917932900,78500,78400,78500,78400,186
20240712,120800,35903334100,78400,78500,78500,78400,128
20240712,120700,35893296700,78500,78400,78500,78400,494
20240712,120600,35854547100,78400,78500,78500,78400,694
20240712,120500,35800112000,78500,78500,78500,78400,375
20240712,120400,35770683600,78500,78400,78500,78400,206
20240712,120300,35754512800,78500,78500,78500,78400,215
20240712,120200,35737636900,78500,78300,78500,78200,622
20240712,120100,35688917900,78300,78100,78300,78100,173
20240712,120000,35675380100,78100,78000,78100,77900,1359
20240712,115900,35569461100,78000,78200,78300,78000,3679
20240712,115800,35282316500,78200,78300,78300,78200,872
20240712,115700,35214119200,78300,78300,78300,78000,1198
20240712,115600,35120486400,78300,78200,78400,78000,3656
20240712,115500,34834709000,78200,78500,78600,78200,3829
20240712,115400,34534576000,78500,78600,78600,78500,168
20240712,115300,34521374400,78600,78600,78600,78600,254
20240712,115200,34501410000,78600,78500,78600,78500,357
20240712,115100,34473376200,78500,78600,78700,78500,704
20240712,115000,34418051600,78600,78700,78700,78600,63
20240712,114900,34413097300,78700,78700,78700,78600,245
20240712,114800,34393826200,78700,78700,78700,78700,197
20240712,114700,34378322300,78700,78800,78800,78600,650
20240712,114600,34327181100,78800,78700,78800,78600,373
20240712,114500,34297836300,78700,78700,78700,78700,132
20240712,114400,34287447900,78700,78700,78700,78600,329
20240712,114300,34261562300,78700,78600,78700,78600,447
20240712,114200,34226400900,78600,78800,78800,78600,973
20240712,114100,34149844600,78800,78800,78900,78700,877
20240712,114000,34080753200,78800,78900,79000,78800,281
20240712,113900,34058579700,78900,78800,78900,78800,428
20240712,113800,34024816300,78900,79000,79000,78900,221
20240712,113700,34007379300,78900,79000,79000,78900,72
20240712,113600,34001692300,78900,78900,78900,78800,222
20240712,113500,33984179400,78900,78900,78900,78800,233
20240712,113400,33965802700,78900,79000,79000,78700,1113
20240712,113300,33878096500,79000,78900,79000,78800,401
20240712,113200,33846452500,78900,79200,79200,78900,1772
20240712,113100,33706524300,79100,79100,79200,79100,268
20240712,113000,33685322200,79100,79200,79200,79000,256
20240712,112900,33665066400,79200,79400,79400,79200,667
20240712,112800,33612239800,79200,79300,79400,79100,124
20240712,112700,33602420200,79300,79400,79400,79200,291
20240712,112600,33579338000,79400,79300,79500,79300,270
20240712,112500,33557890300,79400,79200,79500,79100,1848
20240712,112400,33411150300,79000,79100,79200,79000,770
20240712,112300,33350268800,79100,79000,79100,79000,137
20240712,112200,33339438300,79100,79400,79400,79100,2288
20240712,112100,33158145500,79400,79400,79400,79300,357
20240712,112000,33129802300,79300,79400,79400,79300,1185
20240712,111900,33035715900,79400,79400,79400,79300,309
20240712,111800,33011192900,79300,79300,79400,79300,364
20240712,111700,32982322800,79300,79300,79400,79300,244
20240712,111600,32962955400,79400,79300,79400,79300,337
20240712,111500,32936224500,79400,79400,79400,79300,339
20240712,111400,32909315500,79400,79400,79400,79300,848
20240712,111300,32842034600,79300,79400,79400,79300,1332
20240712,111200,32736274100,79400,79000,79400,79000,1785
20240712,111100,32594791400,79000,79000,79100,79000,112
20240712,111000,32585937200,79000,79100,79100,78900,660
20240712,110900,32533796200,79100,79100,79100,79000,344
20240712,110800,32506591300,79100,79100,79200,79000,110
20240712,110700,32497892200,79000,79000,79100,79000,128
20240712,110600,32487775700,79000,79100,79200,79000,357
20240712,110500,32459524500,79100,79200,79200,79100,447
20240712,110400,32424133000,79200,79200,79300,79200,638
20240712,110300,32373603300,79200,79200,79200,79100,477
20240712,110200,32335825400,79100,79200,79200,79100,316
20240712,110100,32310821300,79200,79200,79200,79100,265
20240712,110000,32289837300,79300,79300,79300,79200,720
20240712,105900,32232791100,79300,79300,79300,79200,615
20240712,105800,32184033300,79100,79100,79200,79100,626
20240712,105700,32134474200,79100,79000,79100,78900,301
20240712,105600,32110689900,78900,78600,78900,78600,790
20240712,105500,32048500500,78500,78500,78600,78500,271
20240712,105400,32027212900,78500,78500,78600,78500,246
20240712,105300,32007894600,78500,78600,78600,78500,425
20240712,105200,31974490800,78600,78600,78700,78500,98
20240712,105100,31966788100,78700,78600,78800,78500,1605
20240712,105000,31840642900,78600,78900,78900,78500,773
20240712,104900,31779850000,78900,78900,79100,78700,1490
20240712,104800,31662450300,78900,78800,79100,78800,2075
20240712,104700,31498602200,78800,79000,79000,78800,1078
20240712,104600,31413567000,79000,79000,79000,78900,1677
20240712,104500,31281105600,78900,79000,79000,78900,517
20240712,104400,31240274400,79000,79000,79000,78800,374
20240712,104300,31210768100,78900,79000,79000,78900,545
20240712,104200,31167734100,79000,78800,79000,78800,1237
20240712,104100,31070223900,78800,78900,79000,78800,928
20240712,104000,30997052300,78800,78900,78900,78700,222
20240712,103900,30979557200,78900,78700,79100,78600,3232
20240712,103800,30725175800,78600,78600,78700,78600,243
20240712,103700,30706075000,78600,78900,79100,78600,3430
20240712,103600,30435932700,78800,79000,79000,78800,186
20240712,103500,30421252700,78900,78800,78900,78700,411
20240712,103400,30388874300,78800,78900,78900,78700,397
20240712,103300,30357595800,78900,78800,78900,78800,753
20240712,103200,30298252000,78700,78800,78800,78700,576
20240712,103100,30252883200,78800,78900,78900,78700,852
20240712,103000,30185745800,78900,78800,78900,78700,529
20240712,102900,30144049300,78800,78900,78900,78800,814
20240712,102800,30079863600,79000,79300,79300,78900,1586
20240712,102700,29954517900,79300,79200,79300,79200,1305
20240712,102600,29851147000,79300,79200,79300,79100,522
20240712,102500,29809794200,79200,79300,79300,79100,1038
20240712,102400,29727589200,79300,79300,79400,79200,640
20240712,102300,29676854800,79300,79000,79300,79000,2230
20240712,102200,29500413100,79000,78900,79000,78800,280
20240712,102100,29478311000,78900,78800,78900,78800,405
20240712,102000,29446370000,78900,78800,78900,78700,637
20240712,101900,29396175400,78900,78700,79000,78700,431
20240712,101800,29362198200,78800,78500,78800,78500,1261
20240712,101700,29263001300,78500,78600,78700,78500,912
20240712,101600,29191343800,78500,78900,78900,78500,940
20240712,101500,29117426400,78800,79000,79100,78800,1179
20240712,101400,29024391900,79000,79000,79100,78900,916
20240712,101300,28952037600,78900,78800,79000,78800,3485
20240712,101200,28676999400,78900,78800,79200,78600,9248
20240712,101100,27946461100,78800,78700,78800,78700,1125
20240712,101000,27857846100,78700,78700,78800,78700,847
20240712,100900,27791161600,78800,78800,78800,78600,1686
20240712,100800,27658413700,78800,78800,78800,78700,1339
20240712,100700,27552936900,78700,78600,78700,78500,1068
20240712,100600,27468956900,78400,78400,78600,78300,2540
20240712,100500,27269652300,78400,78200,78400,77900,3875
20240712,100400,26967267900,78100,78100,78200,77800,3058
20240712,100300,26728810300,78100,78100,78200,78000,647
20240712,100200,26678278600,78100,77800,78100,77800,1051
20240712,100100,26596368800,77700,77800,77900,77700,2911
20240712,100000,26369985100,77800,78200,78200,77700,3732
20240712,095900,26079321800,78200,78100,78200,78000,1702
20240712,095800,25946499900,78100,78000,78100,77900,1233
20240712,095700,25850317900,78000,77900,78100,77800,2386
20240712,095600,25664512400,77900,78200,78200,77900,2833
20240712,095500,25443461500,78300,78100,78300,78000,3258
20240712,095400,25188705100,78100,78000,78200,77800,10314
20240712,095300,24385293800,78000,78200,78300,78000,5766
20240712,095200,23934792200,78200,78400,78400,78100,6131
20240712,095100,23455121700,78400,78500,78600,78300,3413
20240712,095000,23187461800,78500,78600,78700,78500,2994
20240712,094900,22952164600,78700,78900,79000,78600,4992
20240712,094800,22558915700,78900,79000,79000,78800,1518
20240712,094700,22439102600,79000,79100,79100,78900,5946
20240712,094600,21969516100,79100,79000,79200,79000,2663
20240712,094500,21759020800,79100,79200,79300,79000,4152
20240712,094400,21430405100,79200,79600,79600,79200,4854
20240712,094300,21045130500,79500,79600,79600,79500,861
20240712,094200,20976611700,79600,79400,79800,79400,2935
20240712,094100,20743145500,79500,79600,79600,79400,1494
20240712,094000,20624318400,79600,79600,79700,79400,2110
20240712,093900,20456394900,79500,79300,79500,79200,3229
20240712,093800,20200208500,79400,79300,79500,79200,2032
20240712,093700,20038962600,79300,79500,79600,79200,3729
20240712,093600,19743063700,79500,79700,79900,79400,4940
20240712,093500,19349889900,79700,80100,80200,79700,6138
20240712,093400,18860083600,80300,80400,80400,80100,2466
20240712,093300,18662231900,80400,80600,80700,80200,4388
20240712,093200,18309510400,80600,81000,81000,80500,4603
20240712,093100,17937281300,81000,80600,81000,80400,6571
20240712,093000,17406652500,80600,80400,80600,80300,2192
20240712,092900,17230223700,80400,80500,80500,80300,3833
20240712,092800,16921998000,80400,80400,80600,80300,5946
20240712,092700,16443472700,80500,80400,80500,80200,2610
20240712,092600,16233717500,80400,80000,80500,79900,6176
20240712,092500,15738635400,80000,80000,80200,79900,3305
20240712,092400,15474169300,79900,80400,80400,79900,6202
20240712,092300,14976861200,80400,79900,80400,79900,4824
20240712,092200,14589970500,79900,80100,80200,79700,3040
20240712,092100,14347068200,80100,80200,80400,80000,5924
20240712,092000,13872262200,80200,80200,80300,80000,3182
20240712,091900,13617249400,80100,79900,80300,79900,6925
20240712,091800,13062926100,79900,80000,80100,79800,1324
20240712,091700,12957076400,80100,79500,80100,79500,8879
20240712,091600,12247574100,79300,79300,79600,79200,2985
20240712,091500,12010665200,79300,79100,79300,79000,1791
20240712,091400,11868964400,79100,79200,79200,79000,2041
20240712,091300,11707663200,79000,79000,79200,78800,1572
20240712,091200,11583531000,78800,79100,79300,78800,6242
20240712,091100,11090221700,79100,79200,79400,78900,8312
20240712,091000,10432879200,79300,79600,79900,79000,7928
20240712,090900,9803246600,79700,80300,80400,79500,11584
20240712,090800,8875898000,80300,79700,80300,79400,10730
20240712,090700,8020092600,79700,79400,79700,79100,7245
20240712,090600,7445269600,79400,79500,79600,79000,6243
20240712,090500,6950035000,79400,79800,80000,79400,8177
20240712,090400,6298022900,79800,80000,80100,79500,12656
20240712,090300,5288505200,80000,79800,80400,79800,11190
20240712,090200,4391203000,79800,79700,80200,79400,24114
20240712,090100,2467759800,79700,78900,79900,78900,12508
20240712,090000,1473646000,78900,78800,79300,78800,17582