KissMeData/141080/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,201800,37817122500,78300,78300,78300,78300,6683
20240719,201700,37817122500,78300,78300,78300,78300,0
20240719,201600,37817122500,78300,78300,78300,78300,0
20240719,201500,37817122500,78300,78300,78300,78300,0
20240719,201400,37817122500,78300,78300,78300,78300,0
20240719,201300,37817122500,78300,78300,78300,78300,0
20240719,201200,37817122500,78300,78300,78300,78300,0
20240719,201100,37817122500,78300,78300,78300,78300,0
20240719,201000,37817122500,78300,78300,78300,78300,0
20240719,200900,37817122500,78300,78300,78300,78300,0
20240719,200800,37817122500,78300,78300,78300,78300,0
20240719,200700,37817122500,78300,78300,78300,78300,0
20240719,200600,37817122500,78300,78300,78300,78300,0
20240719,200500,37817122500,78300,78300,78300,78300,0
20240719,200400,37817122500,78300,78300,78300,78300,0
20240719,200300,37817122500,78300,78300,78300,78300,0
20240719,200200,37817122500,78300,78300,78300,78300,0
20240719,200100,37817122500,78300,78300,78300,78300,0
20240719,200000,37817122500,78300,78300,78300,78300,0
20240719,195900,37817122500,78300,78300,78300,78300,0
20240719,195800,37817122500,78300,78300,78300,78300,0
20240719,195700,37817122500,78300,78300,78300,78300,0
20240719,195600,37817122500,78300,78300,78300,78300,0
20240719,195500,37817122500,78300,78300,78300,78300,0
20240719,195400,37817122500,78300,78300,78300,78300,0
20240719,195300,37817122500,78300,78300,78300,78300,0
20240719,195200,37817122500,78300,78300,78300,78300,0
20240719,195100,37817122500,78300,78300,78300,78300,0
20240719,195000,37817122500,78300,78300,78300,78300,0
20240719,194900,37817122500,78300,78300,78300,78300,0
20240719,194800,37817122500,78300,78300,78300,78300,6683
20240719,194700,37817122500,78300,78300,78300,78300,0
20240719,194600,37817122500,78300,78300,78300,78300,0
20240719,194500,37817122500,78300,78300,78300,78300,0
20240719,194400,37817122500,78300,78300,78300,78300,0
20240719,194300,37817122500,78300,78300,78300,78300,0
20240719,194200,37817122500,78300,78300,78300,78300,0
20240719,194100,37817122500,78300,78300,78300,78300,0
20240719,194000,37817122500,78300,78300,78300,78300,0
20240719,193900,37817122500,78300,78300,78300,78300,0
20240719,193800,37817122500,78300,78300,78300,78300,0
20240719,193700,37817122500,78300,78300,78300,78300,0
20240719,193600,37817122500,78300,78300,78300,78300,0
20240719,193500,37817122500,78300,78300,78300,78300,0
20240719,193400,37817122500,78300,78300,78300,78300,0
20240719,193300,37817122500,78300,78300,78300,78300,0
20240719,193200,37817122500,78300,78300,78300,78300,0
20240719,193100,37817122500,78300,78300,78300,78300,0
20240719,193000,37817122500,78300,78300,78300,78300,0
20240719,192900,37817122500,78300,78300,78300,78300,0
20240719,192800,37817122500,78300,78300,78300,78300,0
20240719,192700,37817122500,78300,78300,78300,78300,0
20240719,192600,37817122500,78300,78300,78300,78300,0
20240719,192500,37817122500,78300,78300,78300,78300,0
20240719,192400,37817122500,78300,78300,78300,78300,0
20240719,192300,37817122500,78300,78300,78300,78300,0
20240719,192200,37817122500,78300,78300,78300,78300,0
20240719,192100,37817122500,78300,78300,78300,78300,0
20240719,192000,37817122500,78300,78300,78300,78300,0
20240719,191900,37817122500,78300,78300,78300,78300,0
20240719,191800,37817122500,78300,78300,78300,78300,6683
20240719,191700,37817122500,78300,78300,78300,78300,0
20240719,191600,37817122500,78300,78300,78300,78300,0
20240719,191500,37817122500,78300,78300,78300,78300,0
20240719,191400,37817122500,78300,78300,78300,78300,0
20240719,191300,37817122500,78300,78300,78300,78300,0
20240719,191200,37817122500,78300,78300,78300,78300,0
20240719,191100,37817122500,78300,78300,78300,78300,0
20240719,191000,37817122500,78300,78300,78300,78300,0
20240719,190900,37817122500,78300,78300,78300,78300,0
20240719,190800,37817122500,78300,78300,78300,78300,0
20240719,190700,37817122500,78300,78300,78300,78300,0
20240719,190600,37817122500,78300,78300,78300,78300,0
20240719,190500,37817122500,78300,78300,78300,78300,0
20240719,190400,37817122500,78300,78300,78300,78300,0
20240719,190300,37817122500,78300,78300,78300,78300,0
20240719,190200,37817122500,78300,78300,78300,78300,0
20240719,190100,37817122500,78300,78300,78300,78300,0
20240719,190000,37817122500,78300,78300,78300,78300,0
20240719,185900,37817122500,78300,78300,78300,78300,0
20240719,185800,37817122500,78300,78300,78300,78300,0
20240719,185700,37817122500,78300,78300,78300,78300,0
20240719,185600,37817122500,78300,78300,78300,78300,0
20240719,185500,37817122500,78300,78300,78300,78300,0
20240719,185400,37817122500,78300,78300,78300,78300,0
20240719,185300,37817122500,78300,78300,78300,78300,0
20240719,185200,37817122500,78300,78300,78300,78300,0
20240719,185100,37817122500,78300,78300,78300,78300,0
20240719,185000,37817122500,78300,78300,78300,78300,0
20240719,184900,37817122500,78300,78300,78300,78300,0
20240719,184800,37817122500,78300,78300,78300,78300,6683
20240719,184700,37817122500,78300,78300,78300,78300,0
20240719,184600,37817122500,78300,78300,78300,78300,0
20240719,184500,37817122500,78300,78300,78300,78300,0
20240719,184400,37817122500,78300,78300,78300,78300,0
20240719,184300,37817122500,78300,78300,78300,78300,0
20240719,184200,37817122500,78300,78300,78300,78300,0
20240719,184100,37817122500,78300,78300,78300,78300,0
20240719,184000,37817122500,78300,78300,78300,78300,0
20240719,183900,37817122500,78300,78300,78300,78300,0
20240719,183800,37817122500,78300,78300,78300,78300,0
20240719,183700,37817122500,78300,78300,78300,78300,0
20240719,183600,37817122500,78300,78300,78300,78300,0
20240719,183500,37817122500,78300,78300,78300,78300,0
20240719,183400,37817122500,78300,78300,78300,78300,0
20240719,183300,37817122500,78300,78300,78300,78300,0
20240719,183200,37817122500,78300,78300,78300,78300,0
20240719,183100,37817122500,78300,78300,78300,78300,0
20240719,183000,37817122500,78300,78300,78300,78300,0
20240719,182900,37817122500,78300,78300,78300,78300,0
20240719,182800,37817122500,78300,78300,78300,78300,0
20240719,182700,37817122500,78300,78300,78300,78300,0
20240719,182600,37817122500,78300,78300,78300,78300,0
20240719,182500,37817122500,78300,78300,78300,78300,0
20240719,182400,37817122500,78300,78300,78300,78300,0
20240719,182300,37817122500,78300,78300,78300,78300,0
20240719,182200,37817122500,78300,78300,78300,78300,0
20240719,182100,37817122500,78300,78300,78300,78300,0
20240719,182000,37817122500,78300,78300,78300,78300,0
20240719,181900,37817122500,78300,78300,78300,78300,0
20240719,181800,37817122500,78300,78300,78300,78300,6683
20240719,181700,37817122500,78300,78300,78300,78300,0
20240719,181600,37817122500,78300,78300,78300,78300,0
20240719,181500,37817122500,78300,78300,78300,78300,0
20240719,181400,37817122500,78300,78300,78300,78300,0
20240719,181300,37817122500,78300,78300,78300,78300,0
20240719,181200,37817122500,78300,78300,78300,78300,0
20240719,181100,37817122500,78300,78300,78300,78300,0
20240719,181000,37817122500,78300,78300,78300,78300,0
20240719,180900,37817122500,78300,78300,78300,78300,0
20240719,180800,37817122500,78300,78300,78300,78300,0
20240719,180700,37817122500,78300,78300,78300,78300,0
20240719,180600,37817122500,78300,78300,78300,78300,0
20240719,180500,37817122500,78300,78300,78300,78300,0
20240719,180400,37817122500,78300,78300,78300,78300,0
20240719,180300,37817122500,78300,78300,78300,78300,0
20240719,180200,37817122500,78300,78300,78300,78300,0
20240719,180100,37817122500,78300,78300,78300,78300,0
20240719,180000,37817122500,78300,78300,78300,78300,0
20240719,175900,37817122500,78300,78300,78300,78300,0
20240719,175800,37817122500,78300,78300,78300,78300,0
20240719,175700,37817122500,78300,78300,78300,78300,0
20240719,175600,37817122500,78300,78300,78300,78300,0
20240719,175500,37817122500,78300,78300,78300,78300,0
20240719,175400,37817122500,78300,78300,78300,78300,0
20240719,175300,37817122500,78300,78300,78300,78300,0
20240719,175200,37817122500,78300,78300,78300,78300,0
20240719,175100,37817122500,78300,78300,78300,78300,0
20240719,175000,37817122500,78300,78300,78300,78300,0
20240719,174900,37817122500,78300,78300,78300,78300,0
20240719,174800,37817122500,78300,78300,78300,78300,6683
20240719,174700,37817122500,78300,78300,78300,78300,0
20240719,174600,37817122500,78300,78300,78300,78300,0
20240719,174500,37817122500,78300,78300,78300,78300,0
20240719,174400,37817122500,78300,78300,78300,78300,0
20240719,174300,37817122500,78300,78300,78300,78300,0
20240719,174200,37817122500,78300,78300,78300,78300,0
20240719,174100,37817122500,78300,78300,78300,78300,0
20240719,174000,37817122500,78300,78300,78300,78300,0
20240719,173900,37817122500,78300,78300,78300,78300,0
20240719,173800,37817122500,78300,78300,78300,78300,0
20240719,173700,37817122500,78300,78300,78300,78300,0
20240719,173600,37817122500,78300,78300,78300,78300,0
20240719,173500,37817122500,78300,78300,78300,78300,0
20240719,173400,37817122500,78300,78300,78300,78300,0
20240719,173300,37817122500,78300,78300,78300,78300,0
20240719,173200,37817122500,78300,78300,78300,78300,0
20240719,173100,37817122500,78300,78300,78300,78300,0
20240719,173000,37817122500,78300,78300,78300,78300,0
20240719,172900,37817122500,78300,78300,78300,78300,0
20240719,172800,37817122500,78300,78300,78300,78300,0
20240719,172700,37817122500,78300,78300,78300,78300,0
20240719,172600,37817122500,78300,78300,78300,78300,0
20240719,172500,37817122500,78300,78300,78300,78300,0
20240719,172400,37817122500,78300,78300,78300,78300,0
20240719,172300,37817122500,78300,78300,78300,78300,0
20240719,172200,37817122500,78300,78300,78300,78300,0
20240719,172100,37817122500,78300,78300,78300,78300,0
20240719,172000,37817122500,78300,78300,78300,78300,0
20240719,171900,37817122500,78300,78300,78300,78300,0
20240719,171800,37817122500,78300,78300,78300,78300,6683
20240719,171700,37817122500,78300,78300,78300,78300,0
20240719,171600,37817122500,78300,78300,78300,78300,0
20240719,171500,37817122500,78300,78300,78300,78300,0
20240719,171400,37817122500,78300,78300,78300,78300,0
20240719,171300,37817122500,78300,78300,78300,78300,0
20240719,171200,37817122500,78300,78300,78300,78300,0
20240719,171100,37817122500,78300,78300,78300,78300,0
20240719,171000,37817122500,78300,78300,78300,78300,0
20240719,170900,37817122500,78300,78300,78300,78300,0
20240719,170800,37817122500,78300,78300,78300,78300,0
20240719,170700,37817122500,78300,78300,78300,78300,0
20240719,170600,37817122500,78300,78300,78300,78300,0
20240719,170500,37817122500,78300,78300,78300,78300,0
20240719,170400,37817122500,78300,78300,78300,78300,0
20240719,170300,37817122500,78300,78300,78300,78300,0
20240719,170200,37817122500,78300,78300,78300,78300,0
20240719,170100,37817122500,78300,78300,78300,78300,0
20240719,170000,37817122500,78300,78300,78300,78300,0
20240719,165900,37817122500,78300,78300,78300,78300,0
20240719,165800,37817122500,78300,78300,78300,78300,0
20240719,165700,37817122500,78300,78300,78300,78300,0
20240719,165600,37817122500,78300,78300,78300,78300,0
20240719,165500,37817122500,78300,78300,78300,78300,0
20240719,165400,37817122500,78300,78300,78300,78300,0
20240719,165300,37817122500,78300,78300,78300,78300,0
20240719,165200,37817122500,78300,78300,78300,78300,0
20240719,165100,37817122500,78300,78300,78300,78300,0
20240719,165000,37817122500,78300,78300,78300,78300,0
20240719,164900,37817122500,78300,78300,78300,78300,0
20240719,164800,37817122500,78300,78300,78300,78300,6683
20240719,164700,37817122500,78300,78300,78300,78300,0
20240719,164600,37817122500,78300,78300,78300,78300,0
20240719,164500,37817122500,78300,78300,78300,78300,0
20240719,164400,37817122500,78300,78300,78300,78300,0
20240719,164300,37817122500,78300,78300,78300,78300,0
20240719,164200,37817122500,78300,78300,78300,78300,0
20240719,164100,37817122500,78300,78300,78300,78300,0
20240719,164000,37817122500,78300,78300,78300,78300,0
20240719,163900,37817122500,78300,78300,78300,78300,0
20240719,163800,37817122500,78300,78300,78300,78300,0
20240719,163700,37817122500,78300,78300,78300,78300,0
20240719,163600,37817122500,78300,78300,78300,78300,0
20240719,163500,37817122500,78300,78300,78300,78300,0
20240719,163400,37817122500,78300,78300,78300,78300,0
20240719,163300,37817122500,78300,78300,78300,78300,0
20240719,163200,37817122500,78300,78300,78300,78300,0
20240719,163100,37817122500,78300,78300,78300,78300,0
20240719,163000,37817122500,78300,78300,78300,78300,0
20240719,162900,37817122500,78300,78300,78300,78300,0
20240719,162800,37817122500,78300,78300,78300,78300,0
20240719,162700,37817122500,78300,78300,78300,78300,0
20240719,162600,37817122500,78300,78300,78300,78300,0
20240719,162500,37817122500,78300,78300,78300,78300,0
20240719,162400,37817122500,78300,78300,78300,78300,0
20240719,162300,37817122500,78300,78300,78300,78300,0
20240719,162200,37817122500,78300,78300,78300,78300,0
20240719,162100,37817122500,78300,78300,78300,78300,0
20240719,162000,37817122500,78300,78300,78300,78300,0
20240719,161900,37817122500,78300,78300,78300,78300,0
20240719,161800,37817122500,78300,78300,78300,78300,6683
20240719,161700,37817122500,78300,78300,78300,78300,0
20240719,161600,37817122500,78300,78300,78300,78300,0
20240719,161500,37817122500,78300,78300,78300,78300,0
20240719,161400,37817122500,78300,78300,78300,78300,0
20240719,161300,37817122500,78300,78300,78300,78300,0
20240719,161200,37817122500,78300,78300,78300,78300,0
20240719,161100,37817122500,78300,78300,78300,78300,0
20240719,161000,37817122500,78300,78300,78300,78300,0
20240719,160900,37817122500,78300,78300,78300,78300,0
20240719,160800,37817122500,78300,78300,78300,78300,0
20240719,160700,37817122500,78300,78300,78300,78300,0
20240719,160600,37817122500,78300,78300,78300,78300,0
20240719,160500,37817122500,78300,78300,78300,78300,0
20240719,160400,37817122500,78300,78300,78300,78300,0
20240719,160300,37817122500,78300,78300,78300,78300,0
20240719,160200,37817122500,78300,78300,78300,78300,0
20240719,160100,37817122500,78300,78300,78300,78300,0
20240719,160000,37817122500,78300,78300,78300,78300,0
20240719,155900,37817122500,78300,78300,78300,78300,0
20240719,155800,37817122500,78300,78300,78300,78300,0
20240719,155700,37817122500,78300,78300,78300,78300,0
20240719,155600,37817122500,78300,78300,78300,78300,0
20240719,155500,37817122500,78300,78300,78300,78300,0
20240719,155400,37817122500,78300,78300,78300,78300,0
20240719,155300,37817122500,78300,78300,78300,78300,0
20240719,155200,37817122500,78300,78300,78300,78300,0
20240719,155100,37817122500,78300,78300,78300,78300,0
20240719,155000,37817122500,78300,78300,78300,78300,0
20240719,154900,37817122500,78300,78300,78300,78300,0
20240719,154800,37817122500,78300,78300,78300,78300,6683
20240719,154700,37817122500,78300,78300,78300,78300,0
20240719,154600,37817122500,78300,78300,78300,78300,0
20240719,154500,37817122500,78300,78300,78300,78300,0
20240719,154400,37817122500,78300,78300,78300,78300,0
20240719,154300,37817122500,78300,78300,78300,78300,0
20240719,154200,37817122500,78300,78300,78300,78300,0
20240719,154100,37817122500,78300,78300,78300,78300,0
20240719,154000,37817122500,78300,78300,78300,78300,0
20240719,153900,37817122500,78300,78300,78300,78300,0
20240719,153800,37817122500,78300,78300,78300,78300,0
20240719,153700,37817122500,78300,78300,78300,78300,0
20240719,153600,37817122500,78300,78300,78300,78300,0
20240719,153500,37817122500,78300,78300,78300,78300,0
20240719,153400,37817122500,78300,78300,78300,78300,0
20240719,153300,37817122500,78300,78300,78300,78300,0
20240719,153200,37817122500,78300,78300,78300,78300,0
20240719,153100,37817122500,78300,78300,78300,78300,0
20240719,153000,37817122500,78300,78300,78300,78300,6683
20240719,152900,37293843600,78700,78700,78700,78700,0
20240719,152800,37293843600,78700,78700,78700,78700,0
20240719,152700,37293843600,78700,78700,78700,78700,0
20240719,152600,37293843600,78700,78700,78700,78700,0
20240719,152500,37293843600,78700,78700,78700,78700,0
20240719,152400,37293843600,78700,78700,78700,78700,0
20240719,152300,37293843600,78700,78700,78700,78700,0
20240719,152200,37293843600,78700,78700,78700,78700,0
20240719,152100,37293843600,78700,78700,78700,78700,0
20240719,152000,37293843600,78700,78700,78700,78700,0
20240719,151900,37293843600,78700,78600,78700,78400,2456
20240719,151800,37100748900,78600,78500,78600,78500,380
20240719,151700,37070912000,78500,78600,78700,78500,1384
20240719,151600,36962169400,78700,78700,78700,78600,407
20240719,151500,36930158700,78700,78700,78800,78600,719
20240719,151400,36873574100,78600,78700,78700,78600,860
20240719,151300,36805957800,78700,78700,78700,78400,1932
20240719,151200,36654213400,78600,78700,78800,78600,1821
20240719,151100,36510978600,78700,78700,78700,78600,1793
20240719,151000,36370019400,78700,78900,78900,78600,2906
20240719,150900,36141109300,78900,78900,79000,78800,1054
20240719,150800,36057912100,78900,78800,78900,78800,301
20240719,150700,36034176300,78900,78800,78900,78800,1058
20240719,150600,35950772400,78900,78800,79000,78800,429
20240719,150500,35916935400,78900,78800,78900,78800,628
20240719,150400,35867413200,78800,78800,78900,78800,568
20240719,150300,35822614200,78800,78900,78900,78800,866
20240719,150200,35754311500,79000,79100,79100,78900,2766
20240719,150100,35535841000,79100,79100,79200,79000,1155
20240719,150000,35444483300,79100,79000,79100,79000,2154
20240719,145900,35274165300,79000,78900,79100,78900,2127
20240719,145800,35106107200,78900,79000,79000,78900,542
20240719,145700,35063308700,79000,78800,79000,78800,986
20240719,145600,34985517800,78800,78800,79000,78700,2699
20240719,145500,34772725500,78800,78800,78800,78700,995
20240719,145400,34694372700,78800,78700,78900,78700,876
20240719,145300,34625350900,78700,78600,78700,78600,912
20240719,145200,34553583100,78600,78800,78800,78600,1859
20240719,145100,34407214400,78800,78800,78800,78700,307
20240719,145000,34383027800,78800,78700,78800,78700,515
20240719,144900,34342482400,78700,78700,78800,78700,255
20240719,144800,34322393100,78700,78600,78900,78600,2299
20240719,144700,34141429400,78600,78800,78800,78500,1942
20240719,144600,33988637900,78800,78800,78900,78700,1130
20240719,144500,33899571200,78800,78900,78900,78800,501
20240719,144400,33860064900,78800,78800,78900,78800,506
20240719,144300,33820168200,78900,78700,78900,78700,891
20240719,144200,33749956200,78700,78800,78800,78700,498
20240719,144100,33710726500,78800,78900,79100,78700,5956
20240719,144000,33240642600,78900,79000,79000,78900,772
20240719,143900,33179683400,78900,79000,79000,78900,386
20240719,143800,33149211500,78900,78900,79000,78800,1232
20240719,143700,33052023900,78900,79100,79100,78900,1641
20240719,143600,32922478700,79100,79100,79100,78800,3659
20240719,143500,32633476100,79100,78900,79100,78900,3322
20240719,143400,32370968100,79000,78700,79000,78700,2535
20240719,143300,32171091300,78800,78800,78900,78700,2050
20240719,143200,32009555800,78800,78500,78800,78500,1011
20240719,143100,31930078000,78500,78900,78900,78500,2957
20240719,143000,31697337000,78800,78800,79000,78600,4561
20240719,142900,31337924300,78800,78800,78900,78700,1675
20240719,142800,31205933300,78700,78900,78900,78700,1952
20240719,142700,31052058400,78900,79000,79100,78800,1963
20240719,142600,30897053100,79000,79200,79200,78900,2830
20240719,142500,30673333800,79200,78900,79200,78800,3618
20240719,142400,30387716100,78900,78700,78900,78600,2580
20240719,142300,30184536000,78700,78700,78700,78600,1632
20240719,142200,30056102200,78700,78600,78700,78400,1729
20240719,142100,29920278300,78600,78300,78600,78200,2981
20240719,142000,29686591000,78300,78100,78300,78100,1451
20240719,141900,29573155400,78100,78000,78100,78000,1983
20240719,141800,29418404400,78000,77900,78000,77800,1116
20240719,141700,29331470100,77900,77800,77900,77800,424
20240719,141600,29298446300,77900,77900,77900,77800,272
20240719,141500,29277270100,77800,77900,77900,77800,413
20240719,141400,29245127900,77900,77900,77900,77800,345
20240719,141300,29218261000,77900,78000,78000,77800,812
20240719,141200,29155031800,78000,77800,78000,77800,1469
20240719,141100,29040612300,77800,77900,77900,77800,299
20240719,141000,29017329600,77800,77700,77900,77700,600
20240719,140900,28970651600,77800,77900,77900,77700,767
20240719,140800,28910964100,77800,77700,77900,77700,1725
20240719,140700,28776800700,77700,77700,77700,77600,1908
20240719,140600,28628561300,77600,77500,77700,77500,518
20240719,140500,28588372300,77600,77500,77700,77500,1221
20240719,140400,28493656800,77500,77500,77500,77400,748
20240719,140300,28435693800,77400,77500,77500,77400,103
20240719,140200,28427719500,77500,77600,77600,77400,653
20240719,140100,28377129600,77600,77500,77600,77400,489
20240719,140000,28339224900,77500,77600,77600,77400,525
20240719,135900,28298538900,77500,77500,77600,77500,276
20240719,135800,28277140100,77500,77600,77600,77500,103
20240719,135700,28269151900,77500,77500,77600,77400,255
20240719,135600,28249389700,77400,77500,77600,77400,260
20240719,135500,28229255700,77500,77500,77600,77400,854
20240719,135400,28163102200,77500,77600,77600,77500,389
20240719,135300,28132946000,77600,77600,77700,77500,257
20240719,135200,28113006500,77600,77700,77800,77600,1861
20240719,135100,27968437000,77800,77800,77800,77700,205
20240719,135000,27952501400,77800,77800,77800,77700,158
20240719,134900,27940218800,77800,77800,77800,77700,151
20240719,134800,27928480100,77700,77700,77800,77700,253
20240719,134700,27908817400,77700,77700,77800,77700,186
20240719,134600,27894363800,77800,77800,77800,77700,897
20240719,134500,27824614000,77800,77600,77800,77600,1274
20240719,134400,27725641000,77700,77800,77800,77600,554
20240719,134300,27682595600,77700,77700,77800,77700,303
20240719,134200,27659032800,77700,77700,77800,77600,2288
20240719,134100,27481192600,77700,77500,77700,77500,641
20240719,134000,27431451600,77500,77500,77600,77500,175
20240719,133900,27417875600,77600,77500,77600,77500,338
20240719,133800,27391663900,77600,77600,77700,77600,599
20240719,133700,27345175800,77600,77600,77600,77300,2435
20240719,133600,27156602200,77600,77600,77600,77500,847
20240719,133500,27090881400,77600,77400,77600,77400,1404
20240719,133400,26982049700,77400,77400,77500,77400,396
20240719,133300,26951374300,77300,77300,77400,77200,1470
20240719,133200,26837634200,77300,77200,77300,77100,988
20240719,133100,26761353800,77100,77100,77200,77100,111
20240719,133000,26752794000,77200,77100,77200,77100,326
20240719,132900,26727640800,77100,77100,77200,77100,142
20240719,132800,26716691300,77200,77100,77200,77000,126
20240719,132700,26706975200,77100,77000,77200,77000,387
20240719,132600,26677138800,77000,77100,77100,77000,90
20240719,132500,26670202300,77100,77000,77100,77000,43
20240719,132400,26666890600,77100,77000,77100,77000,165
20240719,132300,26654185200,77000,77000,77100,76900,58
20240719,132200,26649720100,76900,77000,77000,76900,314
20240719,132100,26625544900,77000,77000,77100,76900,2938
20240719,132000,26399315300,77000,77100,77100,77000,2158
20240719,131900,26233147900,77000,77000,77100,77000,96
20240719,131800,26225753500,77000,76800,77100,76800,1196
20240719,131700,26133762100,76800,76800,76900,76800,107
20240719,131600,26125544200,76900,77000,77000,76800,1372
20240719,131500,26020047000,77000,77000,77200,76900,2600
20240719,131400,25819816600,76900,76900,76900,76800,1805
20240719,131300,25681014100,76900,76900,77000,76900,121
20240719,131200,25671708900,76900,76900,77100,76900,1376
20240719,131100,25565787500,76900,77000,77100,76900,936
20240719,131000,25493732600,77000,77000,77100,77000,172
20240719,130900,25480488300,77000,77100,77100,77000,319
20240719,130800,25455899200,77100,76900,77100,76900,499
20240719,130700,25417479000,76900,76900,77000,76900,132
20240719,130600,25407327800,76900,76900,76900,76800,941
20240719,130500,25334965200,76900,76900,77000,76900,433
20240719,130400,25301629100,76900,77000,77000,76900,247
20240719,130300,25282628900,76900,76800,77000,76800,780
20240719,130200,25222648100,76800,76700,76900,76700,132
20240719,130100,25212510900,76600,76700,76800,76600,1123
20240719,130000,25126377200,76700,76800,76900,76700,411
20240719,125900,25094838700,76800,76800,76900,76800,352
20240719,125800,25067804800,76800,76700,76900,76700,214
20240719,125700,25051358800,76700,76800,76800,76700,116
20240719,125600,25042460200,76700,76800,76900,76700,1039
20240719,125500,24962743600,76800,76800,76800,76700,521
20240719,125400,24922732300,76800,77000,77000,76800,293
20240719,125300,24900201400,76900,77000,77000,76900,341
20240719,125200,24873976900,77000,77000,77000,76800,991
20240719,125100,24797715000,77000,77100,77100,77000,463
20240719,125000,24762050700,77100,77100,77100,77000,893
20240719,124900,24693268000,77100,77100,77100,77100,195
20240719,124800,24678233500,77100,77100,77200,77100,189
20240719,124700,24663659600,77100,77000,77100,77000,1133
20240719,124600,24576308100,77100,76900,77100,76900,118
20240719,124500,24567218600,76900,77000,77100,76900,1028
20240719,124400,24488066100,77000,77000,77100,77000,612
20240719,124300,24440938300,76900,76900,76900,76800,420
20240719,124200,24408664100,76900,77100,77100,76900,1195
20240719,124100,24316630500,77100,76900,77100,76800,1229
20240719,124000,24221969500,76900,76900,77000,76900,249
20240719,123900,24202821300,76900,76900,77000,76900,101
20240719,123800,24195049300,77000,77100,77100,77000,542
20240719,123700,24153313600,77000,76900,77200,76900,1002
20240719,123600,24076073800,77000,76900,77000,76800,770
20240719,123500,24016819000,76900,76800,76900,76700,1424
20240719,123400,23907432700,76800,76800,76900,76800,126
20240719,123300,23897755600,76900,76800,76900,76800,198
20240719,123200,23882539200,76800,76800,76900,76800,513
20240719,123100,23843140600,76900,76900,76900,76800,137
20240719,123000,23832608300,76800,76900,76900,76800,238
20240719,122900,23814316600,77000,76900,77000,76800,1887
20240719,122800,23669171100,76900,77000,77000,76900,722
20240719,122700,23613627300,77000,77000,77100,77000,136
20240719,122600,23603154700,77000,77000,77000,77000,353
20240719,122500,23575973700,77000,77000,77100,77000,165
20240719,122400,23563262400,77000,77200,77200,77000,1039
20240719,122300,23483068400,77200,77200,77300,77200,412
20240719,122200,23451261600,77300,77300,77300,77200,138
20240719,122100,23440595900,77300,77000,77300,77000,783
20240719,122000,23380207500,77000,77100,77100,77000,240
20240719,121900,23361711000,77100,77100,77200,77100,28
20240719,121800,23359552000,77100,76900,77100,76800,829
20240719,121700,23295733100,76900,76900,77000,76900,138
20240719,121600,23285120700,77000,76900,77000,76900,269
20240719,121500,23264421600,76900,76900,77000,76800,337
20240719,121400,23238509000,76900,77000,77100,76900,224
20240719,121300,23221268400,77000,77000,77100,76900,483
20240719,121200,23184076500,77000,77300,77300,77000,1200
20240719,121100,23091460600,77200,77300,77300,77200,517
20240719,121000,23051501800,77300,77300,77400,77300,297
20240719,120900,23028540600,77400,77300,77400,77300,202
20240719,120800,23012925900,77300,77300,77400,77300,69
20240719,120700,23007590500,77300,77300,77400,77300,55
20240719,120600,23003338700,77300,77400,77400,77300,924
20240719,120500,22931843100,77400,77300,77400,77300,94
20240719,120400,22924573600,77300,77300,77400,77300,277
20240719,120300,22903156000,77300,77400,77500,77300,425
20240719,120200,22870278900,77400,77300,77400,77300,114
20240719,120100,22861459300,77400,77300,77400,77300,111
20240719,120000,22852878600,77300,77400,77400,77300,347
20240719,115900,22826024900,77400,77100,77500,77100,1000
20240719,115800,22748660000,77200,77400,77400,77200,1100
20240719,115700,22663639600,77500,77400,77500,77400,324
20240719,115600,22638561500,77400,77500,77500,77400,74
20240719,115500,22632830700,77500,77300,77500,77300,802
20240719,115400,22570749400,77400,77400,77400,77300,67
20240719,115300,22565567400,77300,77400,77400,77300,181
20240719,115200,22551571200,77300,77100,77400,77100,1407
20240719,115100,22442831400,77100,77100,77200,77100,146
20240719,115000,22431574300,77100,77200,77200,77100,211
20240719,114900,22415300200,77200,77200,77300,77100,494
20240719,114800,22377163700,77200,77000,77200,77000,1127
20240719,114700,22290196700,77100,77000,77100,77000,36
20240719,114600,22287423700,77000,77000,77000,76900,268
20240719,114500,22266788600,77000,76900,77000,76800,340
20240719,114400,22240627600,76900,76900,77000,76800,983
20240719,114300,22165034500,76900,77100,77100,76900,547
20240719,114200,22122962800,77100,77000,77100,76900,226
20240719,114100,22105557900,76900,77100,77100,76900,239
20240719,114000,22087146000,77100,77200,77300,77100,1302
20240719,113900,21986618700,77200,77000,77300,77000,1959
20240719,113800,21835607900,76900,76900,77000,76900,876
20240719,113700,21768243400,76900,76900,77000,76900,254
20240719,113600,21748691400,76900,76900,77000,76900,327
20240719,113500,21723534000,76900,76900,76900,76800,546
20240719,113400,21681557000,76800,76900,76900,76800,462
20240719,113300,21646066600,76900,76900,76900,76700,471
20240719,113200,21609866700,76800,76900,76900,76700,267
20240719,113100,21589353200,76900,76800,76900,76700,1767
20240719,113000,21453619300,76700,76600,76800,76600,1321
20240719,112900,21352296400,76600,76400,76600,76300,3297
20240719,112800,21100318300,76400,76500,76500,76300,331
20240719,112700,21075039700,76500,76500,76600,76400,475
20240719,112600,21038728900,76400,76500,76600,76400,276
20240719,112500,21017614900,76400,76400,76600,76300,1249
20240719,112400,20922108600,76300,76400,76500,76300,735
20240719,112300,20865970000,76500,76500,76600,76400,222
20240719,112200,20849000500,76500,76500,76600,76400,238
20240719,112100,20830799600,76400,76500,76500,76400,630
20240719,112000,20782627700,76500,76400,76600,76400,422
20240719,111900,20750359200,76400,76400,76500,76400,979
20240719,111800,20675480600,76400,76300,76400,76200,792
20240719,111700,20615050100,76300,76300,76400,76300,383
20240719,111600,20585820800,76300,76400,76400,76200,330
20240719,111500,20560643000,76200,76300,76400,76200,514
20240719,111400,20521441300,76300,76300,76300,76200,415
20240719,111300,20489784000,76300,76400,76500,76300,391
20240719,111200,20459928300,76500,76300,76500,76300,1443
20240719,111100,20349741100,76200,76300,76400,76200,452
20240719,111000,20315259900,76200,76100,76200,76100,549
20240719,110900,20273460600,76100,76200,76200,76100,518
20240719,110800,20234038500,76100,76100,76200,76000,830
20240719,110700,20170875300,76100,76200,76400,76100,1512
20240719,110600,20055713200,76300,76300,76300,76200,1271
20240719,110500,19958781300,76300,76300,76400,76200,798
20240719,110400,19897908500,76300,76300,76300,76200,230
20240719,110300,19880360500,76300,76200,76400,76200,614
20240719,110200,19833537900,76200,76300,76300,76100,1260
20240719,110100,19737562700,76200,76100,76200,76100,506
20240719,110000,19699011900,76200,76200,76300,76200,1153
20240719,105900,19611138000,76300,76300,76400,76200,480
20240719,105800,19574516500,76300,76200,76400,76200,738
20240719,105700,19518232500,76200,76300,76400,76200,753
20240719,105600,19460775200,76300,76400,76400,76300,856
20240719,105500,19395395500,76400,76300,76600,76300,1055
20240719,105400,19314723600,76300,76400,76400,76300,1757
20240719,105300,19180535700,76300,76100,76300,76100,885
20240719,105200,19113068200,76100,76000,76100,76000,498
20240719,105100,19075191400,76000,76000,76200,76000,899
20240719,105000,19006854100,76000,76000,76100,75900,1232
20240719,104900,18913228900,75900,75900,76000,75900,993
20240719,104800,18837799300,75900,76000,76000,75800,1027
20240719,104700,18759896800,75900,75800,76000,75500,7819
20240719,104600,18168435400,75900,75700,75900,75700,2692
20240719,104500,17964408400,75700,75800,75900,75600,3913
20240719,104400,17667945400,75800,75700,75900,75700,3413
20240719,104300,17409254900,75700,75800,75900,75600,5046
20240719,104200,17027185700,75800,76000,76100,75800,5904
20240719,104100,16579143500,76000,76000,76100,75900,2730
20240719,104000,16371749800,76000,76000,76100,75900,3508
20240719,103900,16105200400,75900,76100,76200,75900,9631
20240719,103800,15372762500,76100,76400,76400,76100,6141
20240719,103700,14904496100,76400,76400,76500,76300,1572
20240719,103600,14784464200,76400,76500,76600,76300,5143
20240719,103500,14391414600,76600,76600,76700,76500,3384
20240719,103400,14132293400,76600,76700,76800,76600,2272
20240719,103300,13958061900,76700,76800,77100,76700,1698
20240719,103200,13827646500,76700,76800,76800,76700,785
20240719,103100,13767408900,76800,76600,76800,76500,1013
20240719,103000,13689810700,76600,76600,76800,76500,1484
20240719,102900,13576113300,76600,76900,76900,76600,2891
20240719,102800,13354539700,76800,76800,76900,76700,2294
20240719,102700,13178540700,76800,76900,77000,76800,1963
20240719,102600,13027665700,76800,77000,77200,76800,2019
20240719,102500,12872223500,77000,76800,77000,76700,768
20240719,102400,12813197000,76700,76700,76800,76700,1200
20240719,102300,12721124600,76700,76700,76800,76600,1524
20240719,102200,12604253700,76600,76700,76700,76600,862
20240719,102100,12538172900,76700,76600,76800,76500,1398
20240719,102000,12431043400,76600,76600,76600,76500,2607
20240719,101900,12231512900,76600,76700,76800,76500,8134
20240719,101800,11608809900,76700,76900,76900,76700,3420
20240719,101700,11346116100,76900,76900,77000,76800,2827
20240719,101600,11128711500,77000,77000,77100,76900,3508
20240719,101500,10858811200,77000,77300,77300,77000,15212
20240719,101400,9686283000,77300,77300,77300,77200,427
20240719,101300,9653285500,77300,77300,77300,77200,1559
20240719,101200,9532881200,77300,77300,77400,77300,2148
20240719,101100,9366794600,77300,77400,77400,77300,344
20240719,101000,9340193400,77300,77300,77400,77300,416
20240719,100900,9308029300,77300,77500,77500,77300,2249
20240719,100800,9134084100,77500,77400,77500,77400,205
20240719,100700,9118209100,77400,77400,77400,77400,534
20240719,100600,9076877500,77400,77300,77400,77300,631
20240719,100500,9028084400,77400,77400,77500,77300,1250
20240719,100400,8931386100,77400,77400,77500,77300,763
20240719,100300,8872364400,77300,77500,77500,77300,1915
20240719,100200,8724147300,77500,77600,77600,77400,1830
20240719,100100,8582333200,77600,77700,77800,77500,1966
20240719,100000,8429693000,77700,77800,77800,77700,1317
20240719,095900,8327348200,77700,77700,77800,77600,843
20240719,095800,8261847300,77600,77600,77700,77600,711
20240719,095700,8206612300,77600,77600,77700,77600,154
20240719,095600,8194653800,77700,77800,77800,77600,757
20240719,095500,8135846600,77800,77600,77800,77500,3130
20240719,095400,7892696600,77600,77600,77700,77500,1745
20240719,095300,7757247600,77700,77700,77700,77500,2503
20240719,095200,7563046600,77700,77800,77800,77700,2621
20240719,095100,7359326100,77700,78100,78100,77700,3450
20240719,095000,7090871800,78100,78100,78300,78000,1433
20240719,094900,6978956100,78200,78300,78400,78100,1366
20240719,094800,6872115000,78300,78400,78400,78300,506
20240719,094700,6832477700,78400,78400,78500,78300,1352
20240719,094600,6726489300,78400,78600,78600,78400,772
20240719,094500,6665877600,78500,78700,78700,78500,212
20240719,094400,6649225000,78500,78700,78700,78400,1010
20240719,094300,6569940600,78700,78500,78700,78400,1197
20240719,094200,6476018900,78400,78800,78800,78200,5037
20240719,094100,6080408300,78700,78700,78800,78700,3119
20240719,094000,5834729300,78700,78700,78800,78600,725
20240719,093900,5777663600,78700,78600,78700,78500,797
20240719,093800,5714964300,78600,78700,78800,78500,1059
20240719,093700,5631655900,78700,78600,78700,78600,496
20240719,093600,5592666400,78600,78500,78700,78500,2283
20240719,093500,5413176000,78500,78100,78600,78100,3032
20240719,093400,5175805300,78100,78000,78100,78000,1195
20240719,093300,5082482400,78100,77800,78100,77800,714
20240719,093200,5026837300,77800,77700,77800,77700,796
20240719,093100,4964948600,77700,77600,77700,77600,689
20240719,093000,4911472500,77700,77700,77800,77600,715
20240719,092900,4855921100,77700,77800,77800,77700,323
20240719,092800,4830821800,77700,77700,77800,77600,445
20240719,092700,4796242500,77700,77600,77800,77500,1750
20240719,092600,4660449600,77500,77700,77700,77500,1528
20240719,092500,4541895900,77700,77700,77700,77600,299
20240719,092400,4518667200,77700,77800,77900,77600,698
20240719,092300,4464451000,77800,77600,77800,77600,1750
20240719,092200,4328499400,77600,77600,77700,77500,594
20240719,092100,4282414000,77600,77900,78000,77500,1828
20240719,092000,4140200200,77900,77500,78000,77500,1711
20240719,091900,4007157500,77500,77300,77600,77300,2322
20240719,091800,3827427900,77300,77400,77500,77200,2680
20240719,091700,3620239100,77400,77500,77500,77300,1098
20240719,091600,3535262300,77500,77600,77600,77300,2624
20240719,091500,3331971600,77500,77500,77700,77400,1400
20240719,091400,3223410900,77600,77200,77600,77100,2131
20240719,091300,3058669300,77200,77200,77300,77100,2832
20240719,091200,2840064400,77200,77200,77300,77100,1999
20240719,091100,2685797900,77200,77600,77600,77100,7889
20240719,091000,2075549000,77600,77900,77900,77500,3960
20240719,090900,1768049400,77900,77900,78000,77900,510
20240719,090800,1728317800,77900,78000,78200,77800,1742
20240719,090700,1592518000,77900,77700,77900,77600,2057
20240719,090600,1432688700,77700,77700,77800,77600,1108
20240719,090500,1346616700,77700,78100,78100,77600,1857
20240719,090400,1202089000,78100,77800,78100,77700,1460
20240719,090300,1088419800,77800,78000,78000,77700,2475
20240719,090200,895773800,77900,78200,78300,77900,3833
20240719,090100,596518800,78300,78200,78500,78100,3135
20240719,090000,350824500,78000,77800,78200,77700,4274