KissMeData/141080/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,203100,73701688300,82600,82600,82600,82600,13128
20240715,203000,73701688300,82600,82600,82600,82600,0
20240715,202900,73701688300,82600,82600,82600,82600,0
20240715,202800,73701688300,82600,82600,82600,82600,0
20240715,202700,73701688300,82600,82600,82600,82600,0
20240715,202600,73701688300,82600,82600,82600,82600,0
20240715,202500,73701688300,82600,82600,82600,82600,0
20240715,202400,73701688300,82600,82600,82600,82600,0
20240715,202300,73701688300,82600,82600,82600,82600,0
20240715,202200,73701688300,82600,82600,82600,82600,0
20240715,202100,73701688300,82600,82600,82600,82600,0
20240715,202000,73701688300,82600,82600,82600,82600,0
20240715,201900,73701688300,82600,82600,82600,82600,0
20240715,201800,73701688300,82600,82600,82600,82600,0
20240715,201700,73701688300,82600,82600,82600,82600,0
20240715,201600,73701688300,82600,82600,82600,82600,0
20240715,201500,73701688300,82600,82600,82600,82600,0
20240715,201400,73701688300,82600,82600,82600,82600,0
20240715,201300,73701688300,82600,82600,82600,82600,0
20240715,201200,73701688300,82600,82600,82600,82600,0
20240715,201100,73701688300,82600,82600,82600,82600,0
20240715,201000,73701688300,82600,82600,82600,82600,0
20240715,200900,73701688300,82600,82600,82600,82600,0
20240715,200800,73701688300,82600,82600,82600,82600,0
20240715,200700,73701688300,82600,82600,82600,82600,0
20240715,200600,73701688300,82600,82600,82600,82600,0
20240715,200500,73701688300,82600,82600,82600,82600,0
20240715,200400,73701688300,82600,82600,82600,82600,0
20240715,200300,73701688300,82600,82600,82600,82600,0
20240715,200200,73701688300,82600,82600,82600,82600,0
20240715,200100,73701688300,82600,82600,82600,82600,13128
20240715,200000,73701688300,82600,82600,82600,82600,0
20240715,195900,73701688300,82600,82600,82600,82600,0
20240715,195800,73701688300,82600,82600,82600,82600,0
20240715,195700,73701688300,82600,82600,82600,82600,0
20240715,195600,73701688300,82600,82600,82600,82600,0
20240715,195500,73701688300,82600,82600,82600,82600,0
20240715,195400,73701688300,82600,82600,82600,82600,0
20240715,195300,73701688300,82600,82600,82600,82600,0
20240715,195200,73701688300,82600,82600,82600,82600,0
20240715,195100,73701688300,82600,82600,82600,82600,0
20240715,195000,73701688300,82600,82600,82600,82600,0
20240715,194900,73701688300,82600,82600,82600,82600,0
20240715,194800,73701688300,82600,82600,82600,82600,0
20240715,194700,73701688300,82600,82600,82600,82600,0
20240715,194600,73701688300,82600,82600,82600,82600,0
20240715,194500,73701688300,82600,82600,82600,82600,0
20240715,194400,73701688300,82600,82600,82600,82600,0
20240715,194300,73701688300,82600,82600,82600,82600,0
20240715,194200,73701688300,82600,82600,82600,82600,0
20240715,194100,73701688300,82600,82600,82600,82600,0
20240715,194000,73701688300,82600,82600,82600,82600,0
20240715,193900,73701688300,82600,82600,82600,82600,0
20240715,193800,73701688300,82600,82600,82600,82600,0
20240715,193700,73701688300,82600,82600,82600,82600,0
20240715,193600,73701688300,82600,82600,82600,82600,0
20240715,193500,73701688300,82600,82600,82600,82600,0
20240715,193400,73701688300,82600,82600,82600,82600,0
20240715,193300,73701688300,82600,82600,82600,82600,0
20240715,193200,73701688300,82600,82600,82600,82600,0
20240715,193100,73701688300,82600,82600,82600,82600,13128
20240715,193000,73701688300,82600,82600,82600,82600,0
20240715,192900,73701688300,82600,82600,82600,82600,0
20240715,192800,73701688300,82600,82600,82600,82600,0
20240715,192700,73701688300,82600,82600,82600,82600,0
20240715,192600,73701688300,82600,82600,82600,82600,0
20240715,192500,73701688300,82600,82600,82600,82600,0
20240715,192400,73701688300,82600,82600,82600,82600,0
20240715,192300,73701688300,82600,82600,82600,82600,0
20240715,192200,73701688300,82600,82600,82600,82600,0
20240715,192100,73701688300,82600,82600,82600,82600,0
20240715,192000,73701688300,82600,82600,82600,82600,0
20240715,191900,73701688300,82600,82600,82600,82600,0
20240715,191800,73701688300,82600,82600,82600,82600,0
20240715,191700,73701688300,82600,82600,82600,82600,0
20240715,191600,73701688300,82600,82600,82600,82600,0
20240715,191500,73701688300,82600,82600,82600,82600,0
20240715,191400,73701688300,82600,82600,82600,82600,0
20240715,191300,73701688300,82600,82600,82600,82600,0
20240715,191200,73701688300,82600,82600,82600,82600,0
20240715,191100,73701688300,82600,82600,82600,82600,0
20240715,191000,73701688300,82600,82600,82600,82600,0
20240715,190900,73701688300,82600,82600,82600,82600,0
20240715,190800,73701688300,82600,82600,82600,82600,0
20240715,190700,73701688300,82600,82600,82600,82600,0
20240715,190600,73701688300,82600,82600,82600,82600,0
20240715,190500,73701688300,82600,82600,82600,82600,0
20240715,190400,73701688300,82600,82600,82600,82600,0
20240715,190300,73701688300,82600,82600,82600,82600,0
20240715,190200,73701688300,82600,82600,82600,82600,0
20240715,190100,73701688300,82600,82600,82600,82600,13128
20240715,190000,73701688300,82600,82600,82600,82600,0
20240715,185900,73701688300,82600,82600,82600,82600,0
20240715,185800,73701688300,82600,82600,82600,82600,0
20240715,185700,73701688300,82600,82600,82600,82600,0
20240715,185600,73701688300,82600,82600,82600,82600,0
20240715,185500,73701688300,82600,82600,82600,82600,0
20240715,185400,73701688300,82600,82600,82600,82600,0
20240715,185300,73701688300,82600,82600,82600,82600,0
20240715,185200,73701688300,82600,82600,82600,82600,0
20240715,185100,73701688300,82600,82600,82600,82600,0
20240715,185000,73701688300,82600,82600,82600,82600,0
20240715,184900,73701688300,82600,82600,82600,82600,0
20240715,184800,73701688300,82600,82600,82600,82600,0
20240715,184700,73701688300,82600,82600,82600,82600,0
20240715,184600,73701688300,82600,82600,82600,82600,0
20240715,184500,73701688300,82600,82600,82600,82600,0
20240715,184400,73701688300,82600,82600,82600,82600,0
20240715,184300,73701688300,82600,82600,82600,82600,0
20240715,184200,73701688300,82600,82600,82600,82600,0
20240715,184100,73701688300,82600,82600,82600,82600,0
20240715,184000,73701688300,82600,82600,82600,82600,0
20240715,183900,73701688300,82600,82600,82600,82600,0
20240715,183800,73701688300,82600,82600,82600,82600,0
20240715,183700,73701688300,82600,82600,82600,82600,0
20240715,183600,73701688300,82600,82600,82600,82600,0
20240715,183500,73701688300,82600,82600,82600,82600,0
20240715,183400,73701688300,82600,82600,82600,82600,0
20240715,183300,73701688300,82600,82600,82600,82600,0
20240715,183200,73701688300,82600,82600,82600,82600,0
20240715,183100,73701688300,82600,82600,82600,82600,13128
20240715,183000,73701688300,82600,82600,82600,82600,0
20240715,182900,73701688300,82600,82600,82600,82600,0
20240715,182800,73701688300,82600,82600,82600,82600,0
20240715,182700,73701688300,82600,82600,82600,82600,0
20240715,182600,73701688300,82600,82600,82600,82600,0
20240715,182500,73701688300,82600,82600,82600,82600,0
20240715,182400,73701688300,82600,82600,82600,82600,0
20240715,182300,73701688300,82600,82600,82600,82600,0
20240715,182200,73701688300,82600,82600,82600,82600,0
20240715,182100,73701688300,82600,82600,82600,82600,0
20240715,182000,73701688300,82600,82600,82600,82600,0
20240715,181900,73701688300,82600,82600,82600,82600,0
20240715,181800,73701688300,82600,82600,82600,82600,0
20240715,181700,73701688300,82600,82600,82600,82600,0
20240715,181600,73701688300,82600,82600,82600,82600,0
20240715,181500,73701688300,82600,82600,82600,82600,0
20240715,181400,73701688300,82600,82600,82600,82600,0
20240715,181300,73701688300,82600,82600,82600,82600,0
20240715,181200,73701688300,82600,82600,82600,82600,0
20240715,181100,73701688300,82600,82600,82600,82600,0
20240715,181000,73701688300,82600,82600,82600,82600,0
20240715,180900,73701688300,82600,82600,82600,82600,0
20240715,180800,73701688300,82600,82600,82600,82600,0
20240715,180700,73701688300,82600,82600,82600,82600,0
20240715,180600,73701688300,82600,82600,82600,82600,0
20240715,180500,73701688300,82600,82600,82600,82600,0
20240715,180400,73701688300,82600,82600,82600,82600,0
20240715,180300,73701688300,82600,82600,82600,82600,0
20240715,180200,73701688300,82600,82600,82600,82600,0
20240715,180100,73701688300,82600,82600,82600,82600,13128
20240715,180000,73701688300,82600,82600,82600,82600,0
20240715,175900,73701688300,82600,82600,82600,82600,0
20240715,175800,73701688300,82600,82600,82600,82600,0
20240715,175700,73701688300,82600,82600,82600,82600,0
20240715,175600,73701688300,82600,82600,82600,82600,0
20240715,175500,73701688300,82600,82600,82600,82600,0
20240715,175400,73701688300,82600,82600,82600,82600,0
20240715,175300,73701688300,82600,82600,82600,82600,0
20240715,175200,73701688300,82600,82600,82600,82600,0
20240715,175100,73701688300,82600,82600,82600,82600,0
20240715,175000,73701688300,82600,82600,82600,82600,0
20240715,174900,73701688300,82600,82600,82600,82600,0
20240715,174800,73701688300,82600,82600,82600,82600,0
20240715,174700,73701688300,82600,82600,82600,82600,0
20240715,174600,73701688300,82600,82600,82600,82600,0
20240715,174500,73701688300,82600,82600,82600,82600,0
20240715,174400,73701688300,82600,82600,82600,82600,0
20240715,174300,73701688300,82600,82600,82600,82600,0
20240715,174200,73701688300,82600,82600,82600,82600,0
20240715,174100,73701688300,82600,82600,82600,82600,0
20240715,174000,73701688300,82600,82600,82600,82600,0
20240715,173900,73701688300,82600,82600,82600,82600,0
20240715,173800,73701688300,82600,82600,82600,82600,0
20240715,173700,73701688300,82600,82600,82600,82600,0
20240715,173600,73701688300,82600,82600,82600,82600,0
20240715,173500,73701688300,82600,82600,82600,82600,0
20240715,173400,73701688300,82600,82600,82600,82600,0
20240715,173300,73701688300,82600,82600,82600,82600,0
20240715,173200,73701688300,82600,82600,82600,82600,0
20240715,173100,73701688300,82600,82600,82600,82600,13128
20240715,173000,73701688300,82600,82600,82600,82600,0
20240715,172900,73701688300,82600,82600,82600,82600,0
20240715,172800,73701688300,82600,82600,82600,82600,0
20240715,172700,73701688300,82600,82600,82600,82600,0
20240715,172600,73701688300,82600,82600,82600,82600,0
20240715,172500,73701688300,82600,82600,82600,82600,0
20240715,172400,73701688300,82600,82600,82600,82600,0
20240715,172300,73701688300,82600,82600,82600,82600,0
20240715,172200,73701688300,82600,82600,82600,82600,0
20240715,172100,73701688300,82600,82600,82600,82600,0
20240715,172000,73701688300,82600,82600,82600,82600,0
20240715,171900,73701688300,82600,82600,82600,82600,0
20240715,171800,73701688300,82600,82600,82600,82600,0
20240715,171700,73701688300,82600,82600,82600,82600,0
20240715,171600,73701688300,82600,82600,82600,82600,0
20240715,171500,73701688300,82600,82600,82600,82600,0
20240715,171400,73701688300,82600,82600,82600,82600,0
20240715,171300,73701688300,82600,82600,82600,82600,0
20240715,171200,73701688300,82600,82600,82600,82600,0
20240715,171100,73701688300,82600,82600,82600,82600,0
20240715,171000,73701688300,82600,82600,82600,82600,0
20240715,170900,73701688300,82600,82600,82600,82600,0
20240715,170800,73701688300,82600,82600,82600,82600,0
20240715,170700,73701688300,82600,82600,82600,82600,0
20240715,170600,73701688300,82600,82600,82600,82600,0
20240715,170500,73701688300,82600,82600,82600,82600,0
20240715,170400,73701688300,82600,82600,82600,82600,0
20240715,170300,73701688300,82600,82600,82600,82600,0
20240715,170200,73701688300,82600,82600,82600,82600,0
20240715,170100,73701688300,82600,82600,82600,82600,13128
20240715,170000,73701688300,82600,82600,82600,82600,0
20240715,165900,73701688300,82600,82600,82600,82600,0
20240715,165800,73701688300,82600,82600,82600,82600,0
20240715,165700,73701688300,82600,82600,82600,82600,0
20240715,165600,73701688300,82600,82600,82600,82600,0
20240715,165500,73701688300,82600,82600,82600,82600,0
20240715,165400,73701688300,82600,82600,82600,82600,0
20240715,165300,73701688300,82600,82600,82600,82600,0
20240715,165200,73701688300,82600,82600,82600,82600,0
20240715,165100,73701688300,82600,82600,82600,82600,0
20240715,165000,73701688300,82600,82600,82600,82600,0
20240715,164900,73701688300,82600,82600,82600,82600,0
20240715,164800,73701688300,82600,82600,82600,82600,0
20240715,164700,73701688300,82600,82600,82600,82600,0
20240715,164600,73701688300,82600,82600,82600,82600,0
20240715,164500,73701688300,82600,82600,82600,82600,0
20240715,164400,73701688300,82600,82600,82600,82600,0
20240715,164300,73701688300,82600,82600,82600,82600,0
20240715,164200,73701688300,82600,82600,82600,82600,0
20240715,164100,73701688300,82600,82600,82600,82600,0
20240715,164000,73701688300,82600,82600,82600,82600,0
20240715,163900,73701688300,82600,82600,82600,82600,0
20240715,163800,73701688300,82600,82600,82600,82600,0
20240715,163700,73701688300,82600,82600,82600,82600,0
20240715,163600,73701688300,82600,82600,82600,82600,0
20240715,163500,73701688300,82600,82600,82600,82600,0
20240715,163400,73701688300,82600,82600,82600,82600,0
20240715,163300,73701688300,82600,82600,82600,82600,0
20240715,163200,73701688300,82600,82600,82600,82600,0
20240715,163100,73701688300,82600,82600,82600,82600,13128
20240715,163000,73701688300,82600,82600,82600,82600,0
20240715,162900,73701688300,82600,82600,82600,82600,0
20240715,162800,73701688300,82600,82600,82600,82600,0
20240715,162700,73701688300,82600,82600,82600,82600,0
20240715,162600,73701688300,82600,82600,82600,82600,0
20240715,162500,73701688300,82600,82600,82600,82600,0
20240715,162400,73701688300,82600,82600,82600,82600,0
20240715,162300,73701688300,82600,82600,82600,82600,0
20240715,162200,73701688300,82600,82600,82600,82600,0
20240715,162100,73701688300,82600,82600,82600,82600,0
20240715,162000,73701688300,82600,82600,82600,82600,0
20240715,161900,73701688300,82600,82600,82600,82600,0
20240715,161800,73701688300,82600,82600,82600,82600,0
20240715,161700,73701688300,82600,82600,82600,82600,0
20240715,161600,73701688300,82600,82600,82600,82600,0
20240715,161500,73701688300,82600,82600,82600,82600,0
20240715,161400,73701688300,82600,82600,82600,82600,0
20240715,161300,73701688300,82600,82600,82600,82600,0
20240715,161200,73701688300,82600,82600,82600,82600,0
20240715,161100,73701688300,82600,82600,82600,82600,0
20240715,161000,73701688300,82600,82600,82600,82600,0
20240715,160900,73701688300,82600,82600,82600,82600,0
20240715,160800,73701688300,82600,82600,82600,82600,0
20240715,160700,73701688300,82600,82600,82600,82600,0
20240715,160600,73701688300,82600,82600,82600,82600,0
20240715,160500,73701688300,82600,82600,82600,82600,0
20240715,160400,73701688300,82600,82600,82600,82600,0
20240715,160300,73701688300,82600,82600,82600,82600,0
20240715,160200,73701688300,82600,82600,82600,82600,0
20240715,160100,73701688300,82600,82600,82600,82600,13128
20240715,160000,73701688300,82600,82600,82600,82600,0
20240715,155900,73701688300,82600,82600,82600,82600,0
20240715,155800,73701688300,82600,82600,82600,82600,0
20240715,155700,73701688300,82600,82600,82600,82600,0
20240715,155600,73701688300,82600,82600,82600,82600,0
20240715,155500,73701688300,82600,82600,82600,82600,0
20240715,155400,73701688300,82600,82600,82600,82600,0
20240715,155300,73701688300,82600,82600,82600,82600,0
20240715,155200,73701688300,82600,82600,82600,82600,0
20240715,155100,73701688300,82600,82600,82600,82600,0
20240715,155000,73701688300,82600,82600,82600,82600,0
20240715,154900,73701688300,82600,82600,82600,82600,0
20240715,154800,73701688300,82600,82600,82600,82600,0
20240715,154700,73701688300,82600,82600,82600,82600,0
20240715,154600,73701688300,82600,82600,82600,82600,0
20240715,154500,73701688300,82600,82600,82600,82600,0
20240715,154400,73701688300,82600,82600,82600,82600,0
20240715,154300,73701688300,82600,82600,82600,82600,0
20240715,154200,73701688300,82600,82600,82600,82600,0
20240715,154100,73701688300,82600,82600,82600,82600,0
20240715,154000,73701688300,82600,82600,82600,82600,0
20240715,153900,73701688300,82600,82600,82600,82600,0
20240715,153800,73701688300,82600,82600,82600,82600,0
20240715,153700,73701688300,82600,82600,82600,82600,0
20240715,153600,73701688300,82600,82600,82600,82600,0
20240715,153500,73701688300,82600,82600,82600,82600,0
20240715,153400,73701688300,82600,82600,82600,82600,0
20240715,153300,73701688300,82600,82600,82600,82600,0
20240715,153200,73701688300,82600,82600,82600,82600,0
20240715,153100,73701688300,82600,82600,82600,82600,13128
20240715,153000,73701688300,82600,82600,82600,82600,13128
20240715,152900,72617315500,82300,82300,82300,82300,0
20240715,152800,72617315500,82300,82300,82300,82300,0
20240715,152700,72617315500,82300,82300,82300,82300,0
20240715,152600,72617315500,82300,82300,82300,82300,0
20240715,152500,72617315500,82300,82300,82300,82300,0
20240715,152400,72617315500,82300,82300,82300,82300,0
20240715,152300,72617315500,82300,82300,82300,82300,0
20240715,152200,72617315500,82300,82300,82300,82300,0
20240715,152100,72617315500,82300,82300,82300,82300,0
20240715,152000,72617315500,82300,82300,82300,82300,0
20240715,151900,72617315500,82300,82200,82400,82200,2162
20240715,151800,72439404100,82200,82200,82300,82200,569
20240715,151700,72392607700,82200,82200,82300,82200,1100
20240715,151600,72302165100,82200,82200,82300,82200,1463
20240715,151500,72181863900,82200,82300,82400,82200,2376
20240715,151400,71986364500,82300,82200,82400,82200,2169
20240715,151300,71807824100,82300,82300,82400,82200,2502
20240715,151200,71601912200,82300,82300,82400,82300,1024
20240715,151100,71517588300,82400,82300,82400,82300,960
20240715,151000,71438559800,82300,82400,82500,82300,808
20240715,150900,71372002200,82400,82300,82500,82300,1435
20240715,150800,71253738700,82300,82300,82500,82300,1673
20240715,150700,71115889400,82300,82200,82300,82200,1456
20240715,150600,70996099200,82300,82300,82400,82200,1233
20240715,150500,70894621500,82300,82400,82500,82300,3524
20240715,150400,70604360900,82400,82500,82500,82400,1054
20240715,150300,70517438400,82500,82600,82600,82500,650
20240715,150200,70463805600,82600,82500,82600,82400,1807
20240715,150100,70314743300,82400,82400,82500,82400,264
20240715,150000,70292988700,82500,82500,82500,82300,698
20240715,145900,70235473200,82500,82500,82500,82300,1333
20240715,145800,70125647200,82500,82400,82500,82400,1223
20240715,145700,70024804600,82500,82400,82600,82400,2169
20240715,145600,69845901300,82500,82400,82500,82300,3574
20240715,145500,69551428000,82300,82300,82400,82300,325
20240715,145400,69524666800,82500,82400,82500,82300,670
20240715,145300,69469466000,82500,82600,82700,82400,1076
20240715,145200,69380657700,82600,82300,82700,82200,5027
20240715,145100,68966246800,82300,82400,82500,82300,854
20240715,145000,68895893300,82400,82400,82500,82300,1144
20240715,144900,68801681700,82400,82300,82500,82300,2401
20240715,144800,68603904200,82400,82200,82400,82200,4015
20240715,144700,68273497700,82200,82300,82300,82200,529
20240715,144600,68230006400,82200,82200,82300,82200,1174
20240715,144500,68133496500,82100,82200,82200,82100,484
20240715,144400,68093751700,82200,82200,82200,82100,677
20240715,144300,68038141400,82200,82200,82300,82100,1550
20240715,144200,67910743600,82100,82200,82200,82100,519
20240715,144100,67868126300,82100,82200,82200,82100,289
20240715,144000,67844393300,82200,82200,82200,82100,1142
20240715,143900,67750630200,82100,82200,82300,82100,1210
20240715,143800,67651174600,82200,82300,82300,82200,579
20240715,143700,67603544600,82300,82400,82400,82200,280
20240715,143600,67580517500,82300,82300,82400,82300,333
20240715,143500,67553102100,82300,82300,82400,82200,852
20240715,143400,67482986300,82300,82200,82300,82200,477
20240715,143300,67443754400,82300,82300,82300,82200,272
20240715,143200,67421387900,82200,82300,82300,82100,881
20240715,143100,67348987800,82200,82200,82300,82100,308
20240715,143000,67323668800,82100,82200,82200,82100,675
20240715,142900,67268200700,82200,82200,82300,82100,550
20240715,142800,67222992400,82300,82100,82300,82100,709
20240715,142700,67164713300,82200,82200,82300,82100,799
20240715,142600,67099041100,82200,82300,82300,82200,201
20240715,142500,67082514200,82200,82200,82300,82200,454
20240715,142400,67045188100,82300,82200,82300,82200,778
20240715,142300,66981206800,82300,82100,82300,82100,340
20240715,142200,66953258200,82100,82200,82300,82100,2344
20240715,142100,66760549800,82200,82200,82300,82200,912
20240715,142000,66685547000,82200,82200,82300,82200,389
20240715,141900,66653550000,82300,82300,82300,82200,222
20240715,141800,66635293600,82300,82300,82400,82200,723
20240715,141700,66575798700,82200,82200,82400,82200,665
20240715,141600,66521075700,82200,82200,82300,82200,286
20240715,141500,66497564200,82300,82200,82300,82200,500
20240715,141400,66456421900,82200,82200,82300,82100,369
20240715,141300,66426091600,82100,82100,82200,82100,1471
20240715,141200,66305206600,82100,82200,82300,82100,444
20240715,141100,66268724200,82200,82200,82300,82200,300
20240715,141000,66244051800,82300,82200,82300,82200,636
20240715,140900,66191769700,82100,82200,82200,82100,981
20240715,140800,66111143400,82200,82300,82300,82100,773
20240715,140700,66047602700,82300,82300,82400,82200,1828
20240715,140600,65897257400,82300,82200,82300,82100,804
20240715,140500,65831156800,82200,82000,82200,81900,1548
20240715,140400,65704147800,82000,82000,82000,81900,456
20240715,140300,65666758000,81900,82000,82100,81900,709
20240715,140200,65608625600,81900,82000,82100,81900,1443
20240715,140100,65490305200,82100,82000,82100,82000,1339
20240715,140000,65380501200,82000,82000,82100,81900,4338
20240715,135900,65024879600,82100,82100,82500,82000,4854
20240715,135800,64625735500,82200,82000,82200,82000,1925
20240715,135700,64467630900,82100,82100,82100,82000,817
20240715,135600,64400590600,82000,82300,82300,82000,9725
20240715,135500,63602274800,82200,82400,82400,82200,1210
20240715,135400,63502724500,82300,82400,82400,82300,2777
20240715,135300,63274059600,82400,82500,82500,82300,525
20240715,135200,63230808200,82400,82500,82500,82400,2968
20240715,135100,62986118200,82500,82400,82500,82400,277
20240715,135000,62963273800,82400,82500,82500,82400,634
20240715,134900,62910981000,82500,82500,82500,82400,363
20240715,134800,62881038700,82400,82600,82600,82400,877
20240715,134700,62808700500,82600,82600,82600,82400,583
20240715,134600,62760586200,82600,82600,82600,82500,185
20240715,134500,62745312500,82600,82600,82600,82500,320
20240715,134400,62718890500,82600,82600,82700,82500,2025
20240715,134300,62551692300,82700,82700,82700,82600,305
20240715,134200,62526485000,82600,82600,82700,82500,1143
20240715,134100,62432077400,82600,82600,82700,82500,603
20240715,134000,62382271100,82600,82700,82700,82600,493
20240715,133900,62341539000,82700,82600,82700,82500,879
20240715,133800,62268929500,82600,82600,82600,82500,468
20240715,133700,62230296300,82500,82600,82600,82500,801
20240715,133600,62164143700,82600,82700,82700,82600,756
20240715,133500,62101652800,82600,82600,82700,82600,934
20240715,133400,62024438400,82500,82700,82700,82500,1309
20240715,133300,61916272600,82700,82600,82800,82600,215
20240715,133200,61898487500,82800,82800,82800,82600,558
20240715,133100,61852341000,82700,82700,82700,82500,1055
20240715,133000,61765125100,82500,82700,82700,82500,556
20240715,132900,61719191700,82600,82700,82700,82600,525
20240715,132800,61675808400,82700,82500,82700,82400,909
20240715,132700,61600826600,82400,82400,82500,82400,564
20240715,132600,61554328700,82500,82500,82700,82400,948
20240715,132500,61476102700,82600,82900,82900,82600,666
20240715,132400,61421052300,82700,82600,83000,82600,4867
20240715,132300,61018249800,82700,82600,82700,82600,150
20240715,132200,61005853400,82600,82400,82600,82400,1351
20240715,132100,60894289900,82500,82600,82600,82400,885
20240715,132000,60821282700,82500,82500,82600,82500,253
20240715,131900,60800400800,82600,82500,82600,82500,397
20240715,131800,60767624000,82500,82500,82600,82400,468
20240715,131700,60729012300,82500,82500,82600,82500,456
20240715,131600,60691384700,82500,82600,82600,82500,278
20240715,131500,60668445100,82500,82400,82600,82400,119
20240715,131400,60658626700,82400,82500,82600,82400,100
20240715,131300,60650378200,82500,82500,82600,82400,646
20240715,131200,60597048500,82400,82400,82500,82400,248
20240715,131100,60576603200,82500,82400,82500,82400,444
20240715,131000,60539979900,82400,82400,82500,82400,331
20240715,130900,60512696100,82400,82400,82500,82400,596
20240715,130800,60463584300,82400,82400,82500,82300,786
20240715,130700,60398830300,82400,82500,82500,82400,691
20240715,130600,60341878900,82500,82400,82500,82400,242
20240715,130500,60321922700,82400,82500,82600,82400,905
20240715,130400,60247276000,82600,82500,82600,82400,205
20240715,130300,60230370200,82400,82500,82500,82400,598
20240715,130200,60181050800,82500,82500,82600,82500,210
20240715,130100,60163724700,82500,82400,82600,82400,284
20240715,130000,60140300600,82500,82600,82600,82400,872
20240715,125900,60068358500,82500,82500,82600,82500,116
20240715,125800,60058780100,82500,82600,82600,82500,457
20240715,125700,60021041600,82600,82700,82800,82600,264
20240715,125600,59999207700,82600,82700,82700,82600,394
20240715,125500,59966634600,82600,82600,82700,82600,114
20240715,125400,59957211100,82600,82700,82700,82600,94
20240715,125300,59949445400,82700,82600,82700,82600,147
20240715,125200,59937290900,82700,82500,82700,82400,370
20240715,125100,59906757400,82500,82400,82600,82400,119
20240715,125000,59896939300,82400,82300,82600,82300,2085
20240715,124900,59725259200,82400,82500,82500,82300,1921
20240715,124800,59567007700,82500,82700,82700,82500,1485
20240715,124700,59444474500,82700,82700,82700,82600,81
20240715,124600,59437776100,82600,82600,82700,82600,118
20240715,124500,59428027200,82600,82600,82700,82500,442
20240715,124400,59391520000,82600,82600,82700,82600,518
20240715,124300,59348727600,82600,82600,82700,82600,239
20240715,124200,59328984400,82800,82700,82800,82600,997
20240715,124100,59246553800,82700,82800,82900,82600,883
20240715,124000,59173455700,82800,82900,82900,82800,231
20240715,123900,59154316800,82800,82700,82900,82600,1813
20240715,123800,59004325100,82700,82500,82700,82500,866
20240715,123700,58932779900,82500,82600,82600,82500,1015
20240715,123600,58848941700,82600,82600,82600,82500,515
20240715,123500,58806403700,82600,82500,82600,82500,1078
20240715,123400,58717462500,82500,82600,82600,82500,689
20240715,123300,58660611600,82600,82600,82700,82500,616
20240715,123200,58609731900,82600,82700,82700,82600,228
20240715,123100,58590897900,82600,82800,82800,82600,226
20240715,123000,58572220300,82600,82700,82800,82600,1111
20240715,122900,58480363600,82800,82700,82800,82700,151
20240715,122800,58467873200,82800,82700,82800,82700,144
20240715,122700,58455959800,82700,82600,82800,82600,134
20240715,122600,58444879100,82600,82600,82600,82500,134
20240715,122500,58433817200,82600,82500,82600,82500,141
20240715,122400,58422174100,82500,82600,82700,82500,403
20240715,122300,58388879300,82600,82700,82700,82600,12
20240715,122200,58387887300,82700,82700,82800,82700,1081
20240715,122100,58298459400,82800,82700,82800,82700,294
20240715,122000,58274135900,82800,82800,82900,82800,235
20240715,121900,58254673800,82800,83000,83000,82800,356
20240715,121800,58225167000,82900,83100,83100,82900,217
20240715,121700,58207165400,83100,83000,83100,82900,552
20240715,121600,58161347300,83100,82900,83100,82800,1966
20240715,121500,57998270400,82800,82800,82900,82800,656
20240715,121400,57943950000,82900,82900,82900,82800,136
20240715,121300,57932683000,82900,82700,82900,82700,382
20240715,121200,57901033500,82600,82600,82700,82600,1381
20240715,121100,57786828400,82600,82500,82600,82400,2188
20240715,121000,57606252000,82500,82400,82500,82400,354
20240715,120900,57577079800,82400,82500,82500,82400,1661
20240715,120800,57440201900,82500,82400,82500,82400,539
20240715,120700,57395787500,82400,82600,82600,82400,1127
20240715,120600,57302806500,82500,82500,82600,82500,840
20240715,120500,57233487600,82500,82600,82600,82500,343
20240715,120400,57205184000,82600,82600,82600,82500,980
20240715,120300,57124270000,82600,82700,82700,82500,2532
20240715,120200,56915091400,82700,82600,82700,82600,638
20240715,120100,56862371700,82600,82600,82700,82600,592
20240715,120000,56813427000,82600,82800,82800,82600,1475
20240715,115900,56691455300,82700,82700,82800,82700,707
20240715,115800,56632978500,82700,82700,82800,82700,352
20240715,115700,56603843500,82700,82800,82900,82700,1270
20240715,115600,56498690400,82800,82800,82900,82800,163
20240715,115500,56485186300,82900,82800,82900,82800,415
20240715,115400,56450794300,82800,82900,83000,82800,172
20240715,115300,56436539500,82900,82900,83000,82800,348
20240715,115200,56407692000,82900,82900,83000,82900,165
20240715,115100,56394005800,82900,82900,83000,82900,249
20240715,115000,56373359300,82900,82900,83000,82900,828
20240715,114900,56304689900,83000,82900,83000,82900,707
20240715,114800,56246036900,83000,82900,83000,82900,594
20240715,114700,56196735900,82900,82900,83000,82900,144
20240715,114600,56184795100,82900,82800,82900,82800,102
20240715,114500,56176339900,82800,82800,82900,82700,147
20240715,114400,56164167200,82700,82900,82900,82700,1322
20240715,114300,56054653500,82800,82900,82900,82800,254
20240715,114200,56033604600,82900,82900,82900,82800,107
20240715,114100,56024736600,82800,82800,82900,82800,298
20240715,114000,56000033800,82800,82900,82900,82800,593
20240715,113900,55950926800,82900,82800,82900,82800,168
20240715,113800,55937009300,82900,82900,82900,82800,336
20240715,113700,55909168300,82800,82800,82900,82800,460
20240715,113600,55871075800,82800,82700,82800,82700,1110
20240715,113500,55779210400,82700,82700,82800,82700,546
20240715,113400,55734011200,82700,82700,82800,82700,401
20240715,113300,55700837400,82700,82900,82900,82700,247
20240715,113200,55680389300,82900,82800,82900,82800,213
20240715,113100,55662744000,82800,82800,82800,82800,120
20240715,113000,55652808000,82800,82800,82900,82700,662
20240715,112900,55597982300,82700,82800,82800,82700,244
20240715,112800,55577795300,82700,82700,82800,82700,752
20240715,112700,55515600200,82700,82900,82900,82700,597
20240715,112600,55466164300,82900,82900,82900,82800,99
20240715,112500,55457961500,82800,82900,83000,82800,503
20240715,112400,55416290500,83000,83000,83000,82900,505
20240715,112300,55374382700,83000,83000,83000,82900,270
20240715,112200,55351980500,83000,82900,83000,82800,532
20240715,112100,55307875400,82900,82900,83000,82800,310
20240715,112000,55282187900,82900,82800,82900,82800,242
20240715,111900,55262140900,82800,82700,82900,82700,885
20240715,111800,55188855300,82700,82800,82800,82700,282
20240715,111700,55165523200,82800,82800,82800,82600,352
20240715,111600,55136413700,82700,82700,82800,82700,357
20240715,111500,55106889500,82700,82700,82800,82600,671
20240715,111400,55051387800,82700,82800,82900,82700,395
20240715,111300,55018689300,82800,82600,82900,82600,488
20240715,111200,54978285700,82600,82700,82900,82600,724
20240715,111100,54918340400,82700,82700,82800,82700,68
20240715,111000,54912716100,82700,82700,82800,82600,2172
20240715,110900,54733175800,82800,82900,82900,82700,564
20240715,110800,54686511100,82800,82700,82900,82700,1643
20240715,110700,54550514700,82800,82800,82900,82700,693
20240715,110600,54493167700,82800,83000,83000,82700,2451
20240715,110500,54290190800,82900,83000,83000,82900,524
20240715,110400,54246724400,83000,83100,83200,83000,1357
20240715,110300,54134004900,83100,83100,83200,83100,268
20240715,110200,54111728600,83100,83000,83200,83000,1124
20240715,110100,54018359400,83000,83200,83300,83000,680
20240715,110000,53961854200,83100,83100,83200,83100,236
20240715,105900,53942236800,83100,83100,83200,83100,277
20240715,105800,53919210900,83200,83100,83200,83100,540
20240715,105700,53874325000,83200,83200,83300,83200,617
20240715,105600,53822984400,83200,83300,83400,83200,544
20240715,105500,53777653400,83300,83100,83400,83100,1973
20240715,105400,53613480000,83100,83400,83500,83100,2000
20240715,105300,53446937400,83500,83700,83700,83500,941
20240715,105200,53368277200,83700,83600,83800,83600,1948
20240715,105100,53205333500,83600,83500,83600,83500,895
20240715,105000,53130534700,83600,83500,83600,83500,767
20240715,104900,53066470500,83500,83600,83700,83500,1397
20240715,104800,52949703400,83600,83600,83700,83500,1618
20240715,104700,52814432900,83600,83200,83600,83200,1313
20240715,104600,52704875400,83200,83200,83300,83200,505
20240715,104500,52662827200,83300,83100,83300,83100,785
20240715,104400,52597517100,83100,83200,83300,83000,1283
20240715,104300,52490875200,83200,82900,83200,82900,469
20240715,104200,52451919900,83000,83500,83500,82900,3256
20240715,104100,52181184500,83500,83800,83900,83400,7401
20240715,104000,51561586700,83900,83900,84000,83800,2330
20240715,103900,51366148600,83900,83800,84000,83800,4924
20240715,103800,50952911300,83800,83700,83900,83700,6309
20240715,103700,50424427700,83800,83700,83800,83600,2785
20240715,103600,50191271100,83700,83500,83700,83500,3944
20240715,103500,49861382700,83500,83600,83600,83300,2337
20240715,103400,49666278400,83600,83300,83700,83300,14476
20240715,103300,48458035200,83300,83000,83300,82900,7043
20240715,103200,47872398100,83000,82700,83000,82700,4793
20240715,103100,47474857900,82700,82600,82800,82500,642
20240715,103000,47421793900,82600,82600,82700,82500,1328
20240715,102900,47312092900,82600,82700,82800,82600,703
20240715,102800,47253939000,82800,82800,82900,82600,1447
20240715,102700,47134160300,82700,82500,82800,82500,851
20240715,102600,47063794900,82600,82500,82600,82300,1449
20240715,102500,46944362400,82500,82300,82700,82300,942
20240715,102400,46866625900,82300,82400,82500,82300,987
20240715,102300,46785266000,82400,82400,82500,82400,663
20240715,102200,46730612700,82400,82400,82500,82400,609
20240715,102100,46680415500,82500,82400,82500,82000,3407
20240715,102000,46400065000,82400,82500,82600,82400,1126
20240715,101900,46307185500,82500,82600,82600,82100,4319
20240715,101800,45951618000,82600,82800,82800,82600,1628
20240715,101700,45817008500,82800,82900,83000,82800,4373
20240715,101600,45454366600,82900,82900,83000,82800,1690
20240715,101500,45314223500,82900,82700,83000,82600,4788
20240715,101400,44917524400,82600,82600,82700,82500,1314
20240715,101300,44808929600,82700,82600,82700,82500,658
20240715,101200,44754581000,82600,82400,82600,82200,1419
20240715,101100,44637733200,82400,82300,82500,82200,1086
20240715,101000,44548279200,82200,82100,82300,82100,447
20240715,100900,44511539700,82100,82300,82400,82100,2134
20240715,100800,44336083800,82200,82300,82400,82200,768
20240715,100700,44272907600,82300,82400,82500,82300,2447
20240715,100600,44071390800,82400,82500,82600,82400,2856
20240715,100500,43835794600,82400,82400,82500,82300,1686
20240715,100400,43696850300,82300,82100,82400,82100,851
20240715,100300,43626879200,82100,82000,82200,82000,1067
20240715,100200,43539265800,82000,82100,82100,82000,378
20240715,100100,43508260300,82100,82000,82100,82000,509
20240715,100000,43466520200,82100,81900,82100,81900,960
20240715,095900,43387807500,81800,81900,82000,81800,1725
20240715,095800,43246555700,81900,81800,82000,81800,2066
20240715,095700,43077521900,81800,81900,82000,81800,4142
20240715,095600,42738462500,82000,81800,82000,81800,762
20240715,095500,42676049400,81900,82100,82200,81900,4471
20240715,095400,42309461000,82100,82000,82200,81900,1128
20240715,095300,42216946900,81900,82100,82100,81900,2217
20240715,095200,42035171100,82000,82100,82100,81900,2253
20240715,095100,41850430100,82100,82100,82200,82100,1210
20240715,095000,41751028600,82100,82400,82400,81800,7599
20240715,094900,41127469600,82400,82300,82500,82300,723
20240715,094800,41067901200,82300,82300,82500,82300,997
20240715,094700,40985779200,82300,82400,82500,82300,1692
20240715,094600,40846348200,82300,82800,82900,82300,2098
20240715,094500,40673071100,82900,83100,83200,82700,5368
20240715,094400,40227549700,83100,83100,83100,82900,2665
20240715,094300,40006296100,83000,82800,83200,82700,7193
20240715,094200,39409723500,82700,82300,82800,82200,2814
20240715,094100,39177471500,82300,82200,82300,81900,6421
20240715,094000,38650232400,82300,82200,82400,82100,3945
20240715,093900,38325816600,82200,82100,82300,82100,1470
20240715,093800,38204969600,82200,82100,82200,82000,1702
20240715,093700,38065201000,82200,81600,82200,81500,4389
20240715,093600,37706430000,81500,81500,81700,81500,4809
20240715,093500,37314336400,81600,81800,81800,81500,3826
20240715,093400,37002013500,81800,81900,81900,81700,4172
20240715,093300,36660825000,81900,81900,82100,81900,1998
20240715,093200,36496982300,82000,82000,82100,81600,8375
20240715,093100,35811761200,81900,82100,82200,81800,7128
20240715,093000,35227283700,82100,82400,82500,82100,3645
20240715,092900,34927341300,82400,82000,82400,82000,4323
20240715,092800,34572367800,82100,82500,82600,82000,12159
20240715,092700,33572567900,82600,82800,82900,82500,4955
20240715,092600,33162318400,82900,83300,83300,82800,6737
20240715,092500,32602495400,83200,83200,83300,83100,8427
20240715,092400,31901358100,83100,83000,83200,83000,2639
20240715,092300,31681973700,83000,83100,83200,82900,2894
20240715,092200,31441493600,82900,83100,83300,82900,5475
20240715,092100,30986326500,83100,82900,83100,82800,2445
20240715,092000,30783458900,82900,82700,83100,82500,12240
20240715,091900,29769488100,82700,82300,82800,82300,3836
20240715,091800,29452815000,82300,82200,82500,82200,4351
20240715,091700,29094732900,82200,82600,82700,82200,8022
20240715,091600,28433301400,82500,83300,83400,82400,7165
20240715,091500,27839900900,83300,82600,83400,82600,14761
20240715,091400,26614446600,82700,82400,82700,82400,2924
20240715,091300,26373134700,82500,82800,82800,82200,7091
20240715,091200,25788339700,82800,82200,82800,82100,7088
20240715,091100,25204781900,82200,82300,82400,82200,5623
20240715,091000,24742252800,82400,82200,82400,82100,7091
20240715,090900,24158794500,82200,82900,83100,82200,15839
20240715,090800,22849554400,83000,83400,83500,82700,14792
20240715,090700,21621105500,83400,83900,84000,83400,13052
20240715,090600,20528696400,83800,83500,83900,83300,10080
20240715,090500,19687200600,83500,83800,84100,83400,15919
20240715,090400,18352872800,83800,84900,84900,83600,24886
20240715,090300,16257612900,84900,84400,85400,84300,64475
20240715,090200,10777707800,84600,83000,84600,83000,53916
20240715,090100,6259029200,83000,82800,83500,82500,35403
20240715,090000,3319262500,82800,81900,82800,81500,39542