KissMeData/141080/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,202000,75029910400,82300,82300,82300,82300,8552
20240723,201900,75029910400,82300,82300,82300,82300,0
20240723,201800,75029910400,82300,82300,82300,82300,0
20240723,201700,75029910400,82300,82300,82300,82300,0
20240723,201600,75029910400,82300,82300,82300,82300,0
20240723,201500,75029910400,82300,82300,82300,82300,0
20240723,201400,75029910400,82300,82300,82300,82300,0
20240723,201300,75029910400,82300,82300,82300,82300,0
20240723,201200,75029910400,82300,82300,82300,82300,0
20240723,201100,75029910400,82300,82300,82300,82300,0
20240723,201000,75029910400,82300,82300,82300,82300,0
20240723,200900,75029910400,82300,82300,82300,82300,0
20240723,200800,75029910400,82300,82300,82300,82300,0
20240723,200700,75029910400,82300,82300,82300,82300,0
20240723,200600,75029910400,82300,82300,82300,82300,0
20240723,200500,75029910400,82300,82300,82300,82300,0
20240723,200400,75029910400,82300,82300,82300,82300,0
20240723,200300,75029910400,82300,82300,82300,82300,0
20240723,200200,75029910400,82300,82300,82300,82300,0
20240723,200100,75029910400,82300,82300,82300,82300,0
20240723,200000,75029910400,82300,82300,82300,82300,0
20240723,195900,75029910400,82300,82300,82300,82300,0
20240723,195800,75029910400,82300,82300,82300,82300,0
20240723,195700,75029910400,82300,82300,82300,82300,0
20240723,195600,75029910400,82300,82300,82300,82300,0
20240723,195500,75029910400,82300,82300,82300,82300,0
20240723,195400,75029910400,82300,82300,82300,82300,0
20240723,195300,75029910400,82300,82300,82300,82300,0
20240723,195200,75029910400,82300,82300,82300,82300,0
20240723,195100,75029910400,82300,82300,82300,82300,0
20240723,195000,75029910400,82300,82300,82300,82300,8552
20240723,194900,75029910400,82300,82300,82300,82300,0
20240723,194800,75029910400,82300,82300,82300,82300,0
20240723,194700,75029910400,82300,82300,82300,82300,0
20240723,194600,75029910400,82300,82300,82300,82300,0
20240723,194500,75029910400,82300,82300,82300,82300,0
20240723,194400,75029910400,82300,82300,82300,82300,0
20240723,194300,75029910400,82300,82300,82300,82300,0
20240723,194200,75029910400,82300,82300,82300,82300,0
20240723,194100,75029910400,82300,82300,82300,82300,0
20240723,194000,75029910400,82300,82300,82300,82300,0
20240723,193900,75029910400,82300,82300,82300,82300,0
20240723,193800,75029910400,82300,82300,82300,82300,0
20240723,193700,75029910400,82300,82300,82300,82300,0
20240723,193600,75029910400,82300,82300,82300,82300,0
20240723,193500,75029910400,82300,82300,82300,82300,0
20240723,193400,75029910400,82300,82300,82300,82300,0
20240723,193300,75029910400,82300,82300,82300,82300,0
20240723,193200,75029910400,82300,82300,82300,82300,0
20240723,193100,75029910400,82300,82300,82300,82300,0
20240723,193000,75029910400,82300,82300,82300,82300,0
20240723,192900,75029910400,82300,82300,82300,82300,0
20240723,192800,75029910400,82300,82300,82300,82300,0
20240723,192700,75029910400,82300,82300,82300,82300,0
20240723,192600,75029910400,82300,82300,82300,82300,0
20240723,192500,75029910400,82300,82300,82300,82300,0
20240723,192400,75029910400,82300,82300,82300,82300,0
20240723,192300,75029910400,82300,82300,82300,82300,0
20240723,192200,75029910400,82300,82300,82300,82300,0
20240723,192100,75029910400,82300,82300,82300,82300,0
20240723,192000,75029910400,82300,82300,82300,82300,8552
20240723,191900,75029910400,82300,82300,82300,82300,0
20240723,191800,75029910400,82300,82300,82300,82300,0
20240723,191700,75029910400,82300,82300,82300,82300,0
20240723,191600,75029910400,82300,82300,82300,82300,0
20240723,191500,75029910400,82300,82300,82300,82300,0
20240723,191400,75029910400,82300,82300,82300,82300,0
20240723,191300,75029910400,82300,82300,82300,82300,0
20240723,191200,75029910400,82300,82300,82300,82300,0
20240723,191100,75029910400,82300,82300,82300,82300,0
20240723,191000,75029910400,82300,82300,82300,82300,0
20240723,190900,75029910400,82300,82300,82300,82300,0
20240723,190800,75029910400,82300,82300,82300,82300,0
20240723,190700,75029910400,82300,82300,82300,82300,0
20240723,190600,75029910400,82300,82300,82300,82300,0
20240723,190500,75029910400,82300,82300,82300,82300,0
20240723,190400,75029910400,82300,82300,82300,82300,0
20240723,190300,75029910400,82300,82300,82300,82300,0
20240723,190200,75029910400,82300,82300,82300,82300,0
20240723,190100,75029910400,82300,82300,82300,82300,0
20240723,190000,75029910400,82300,82300,82300,82300,0
20240723,185900,75029910400,82300,82300,82300,82300,0
20240723,185800,75029910400,82300,82300,82300,82300,0
20240723,185700,75029910400,82300,82300,82300,82300,0
20240723,185600,75029910400,82300,82300,82300,82300,0
20240723,185500,75029910400,82300,82300,82300,82300,0
20240723,185400,75029910400,82300,82300,82300,82300,0
20240723,185300,75029910400,82300,82300,82300,82300,0
20240723,185200,75029910400,82300,82300,82300,82300,0
20240723,185100,75029910400,82300,82300,82300,82300,0
20240723,185000,75029910400,82300,82300,82300,82300,8552
20240723,184900,75029910400,82300,82300,82300,82300,0
20240723,184800,75029910400,82300,82300,82300,82300,0
20240723,184700,75029910400,82300,82300,82300,82300,0
20240723,184600,75029910400,82300,82300,82300,82300,0
20240723,184500,75029910400,82300,82300,82300,82300,0
20240723,184400,75029910400,82300,82300,82300,82300,0
20240723,184300,75029910400,82300,82300,82300,82300,0
20240723,184200,75029910400,82300,82300,82300,82300,0
20240723,184100,75029910400,82300,82300,82300,82300,0
20240723,184000,75029910400,82300,82300,82300,82300,0
20240723,183900,75029910400,82300,82300,82300,82300,0
20240723,183800,75029910400,82300,82300,82300,82300,0
20240723,183700,75029910400,82300,82300,82300,82300,0
20240723,183600,75029910400,82300,82300,82300,82300,0
20240723,183500,75029910400,82300,82300,82300,82300,0
20240723,183400,75029910400,82300,82300,82300,82300,0
20240723,183300,75029910400,82300,82300,82300,82300,0
20240723,183200,75029910400,82300,82300,82300,82300,0
20240723,183100,75029910400,82300,82300,82300,82300,0
20240723,183000,75029910400,82300,82300,82300,82300,0
20240723,182900,75029910400,82300,82300,82300,82300,0
20240723,182800,75029910400,82300,82300,82300,82300,0
20240723,182700,75029910400,82300,82300,82300,82300,0
20240723,182600,75029910400,82300,82300,82300,82300,0
20240723,182500,75029910400,82300,82300,82300,82300,0
20240723,182400,75029910400,82300,82300,82300,82300,0
20240723,182300,75029910400,82300,82300,82300,82300,0
20240723,182200,75029910400,82300,82300,82300,82300,0
20240723,182100,75029910400,82300,82300,82300,82300,0
20240723,182000,75029910400,82300,82300,82300,82300,8552
20240723,181900,75029910400,82300,82300,82300,82300,0
20240723,181800,75029910400,82300,82300,82300,82300,0
20240723,181700,75029910400,82300,82300,82300,82300,0
20240723,181600,75029910400,82300,82300,82300,82300,0
20240723,181500,75029910400,82300,82300,82300,82300,0
20240723,181400,75029910400,82300,82300,82300,82300,0
20240723,181300,75029910400,82300,82300,82300,82300,0
20240723,181200,75029910400,82300,82300,82300,82300,0
20240723,181100,75029910400,82300,82300,82300,82300,0
20240723,181000,75029910400,82300,82300,82300,82300,0
20240723,180900,75029910400,82300,82300,82300,82300,0
20240723,180800,75029910400,82300,82300,82300,82300,0
20240723,180700,75029910400,82300,82300,82300,82300,0
20240723,180600,75029910400,82300,82300,82300,82300,0
20240723,180500,75029910400,82300,82300,82300,82300,0
20240723,180400,75029910400,82300,82300,82300,82300,0
20240723,180300,75029910400,82300,82300,82300,82300,0
20240723,180200,75029910400,82300,82300,82300,82300,0
20240723,180100,75029910400,82300,82300,82300,82300,0
20240723,180000,75029910400,82300,82300,82300,82300,0
20240723,175900,75029910400,82300,82300,82300,82300,0
20240723,175800,75029910400,82300,82300,82300,82300,0
20240723,175700,75029910400,82300,82300,82300,82300,0
20240723,175600,75029910400,82300,82300,82300,82300,0
20240723,175500,75029910400,82300,82300,82300,82300,0
20240723,175400,75029910400,82300,82300,82300,82300,0
20240723,175300,75029910400,82300,82300,82300,82300,0
20240723,175200,75029910400,82300,82300,82300,82300,0
20240723,175100,75029910400,82300,82300,82300,82300,0
20240723,175000,75029910400,82300,82300,82300,82300,8552
20240723,174900,75029910400,82300,82300,82300,82300,0
20240723,174800,75029910400,82300,82300,82300,82300,0
20240723,174700,75029910400,82300,82300,82300,82300,0
20240723,174600,75029910400,82300,82300,82300,82300,0
20240723,174500,75029910400,82300,82300,82300,82300,0
20240723,174400,75029910400,82300,82300,82300,82300,0
20240723,174300,75029910400,82300,82300,82300,82300,0
20240723,174200,75029910400,82300,82300,82300,82300,0
20240723,174100,75029910400,82300,82300,82300,82300,0
20240723,174000,75029910400,82300,82300,82300,82300,0
20240723,173900,75029910400,82300,82300,82300,82300,0
20240723,173800,75029910400,82300,82300,82300,82300,0
20240723,173700,75029910400,82300,82300,82300,82300,0
20240723,173600,75029910400,82300,82300,82300,82300,0
20240723,173500,75029910400,82300,82300,82300,82300,0
20240723,173400,75029910400,82300,82300,82300,82300,0
20240723,173300,75029910400,82300,82300,82300,82300,0
20240723,173200,75029910400,82300,82300,82300,82300,0
20240723,173100,75029910400,82300,82300,82300,82300,0
20240723,173000,75029910400,82300,82300,82300,82300,0
20240723,172900,75029910400,82300,82300,82300,82300,0
20240723,172800,75029910400,82300,82300,82300,82300,0
20240723,172700,75029910400,82300,82300,82300,82300,0
20240723,172600,75029910400,82300,82300,82300,82300,0
20240723,172500,75029910400,82300,82300,82300,82300,0
20240723,172400,75029910400,82300,82300,82300,82300,0
20240723,172300,75029910400,82300,82300,82300,82300,0
20240723,172200,75029910400,82300,82300,82300,82300,0
20240723,172100,75029910400,82300,82300,82300,82300,0
20240723,172000,75029910400,82300,82300,82300,82300,8552
20240723,171900,75029910400,82300,82300,82300,82300,0
20240723,171800,75029910400,82300,82300,82300,82300,0
20240723,171700,75029910400,82300,82300,82300,82300,0
20240723,171600,75029910400,82300,82300,82300,82300,0
20240723,171500,75029910400,82300,82300,82300,82300,0
20240723,171400,75029910400,82300,82300,82300,82300,0
20240723,171300,75029910400,82300,82300,82300,82300,0
20240723,171200,75029910400,82300,82300,82300,82300,0
20240723,171100,75029910400,82300,82300,82300,82300,0
20240723,171000,75029910400,82300,82300,82300,82300,0
20240723,170900,75029910400,82300,82300,82300,82300,0
20240723,170800,75029910400,82300,82300,82300,82300,0
20240723,170700,75029910400,82300,82300,82300,82300,0
20240723,170600,75029910400,82300,82300,82300,82300,0
20240723,170500,75029910400,82300,82300,82300,82300,0
20240723,170400,75029910400,82300,82300,82300,82300,0
20240723,170300,75029910400,82300,82300,82300,82300,0
20240723,170200,75029910400,82300,82300,82300,82300,0
20240723,170100,75029910400,82300,82300,82300,82300,0
20240723,170000,75029910400,82300,82300,82300,82300,0
20240723,165900,75029910400,82300,82300,82300,82300,0
20240723,165800,75029910400,82300,82300,82300,82300,0
20240723,165700,75029910400,82300,82300,82300,82300,0
20240723,165600,75029910400,82300,82300,82300,82300,0
20240723,165500,75029910400,82300,82300,82300,82300,0
20240723,165400,75029910400,82300,82300,82300,82300,0
20240723,165300,75029910400,82300,82300,82300,82300,0
20240723,165200,75029910400,82300,82300,82300,82300,0
20240723,165100,75029910400,82300,82300,82300,82300,0
20240723,165000,75029910400,82300,82300,82300,82300,8552
20240723,164900,75029910400,82300,82300,82300,82300,0
20240723,164800,75029910400,82300,82300,82300,82300,0
20240723,164700,75029910400,82300,82300,82300,82300,0
20240723,164600,75029910400,82300,82300,82300,82300,0
20240723,164500,75029910400,82300,82300,82300,82300,0
20240723,164400,75029910400,82300,82300,82300,82300,0
20240723,164300,75029910400,82300,82300,82300,82300,0
20240723,164200,75029910400,82300,82300,82300,82300,0
20240723,164100,75029910400,82300,82300,82300,82300,0
20240723,164000,75029910400,82300,82300,82300,82300,0
20240723,163900,75029910400,82300,82300,82300,82300,0
20240723,163800,75029910400,82300,82300,82300,82300,0
20240723,163700,75029910400,82300,82300,82300,82300,0
20240723,163600,75029910400,82300,82300,82300,82300,0
20240723,163500,75029910400,82300,82300,82300,82300,0
20240723,163400,75029910400,82300,82300,82300,82300,0
20240723,163300,75029910400,82300,82300,82300,82300,0
20240723,163200,75029910400,82300,82300,82300,82300,0
20240723,163100,75029910400,82300,82300,82300,82300,0
20240723,163000,75029910400,82300,82300,82300,82300,0
20240723,162900,75029910400,82300,82300,82300,82300,0
20240723,162800,75029910400,82300,82300,82300,82300,0
20240723,162700,75029910400,82300,82300,82300,82300,0
20240723,162600,75029910400,82300,82300,82300,82300,0
20240723,162500,75029910400,82300,82300,82300,82300,0
20240723,162400,75029910400,82300,82300,82300,82300,0
20240723,162300,75029910400,82300,82300,82300,82300,0
20240723,162200,75029910400,82300,82300,82300,82300,0
20240723,162100,75029910400,82300,82300,82300,82300,0
20240723,162000,75029910400,82300,82300,82300,82300,8552
20240723,161900,75029910400,82300,82300,82300,82300,0
20240723,161800,75029910400,82300,82300,82300,82300,0
20240723,161700,75029910400,82300,82300,82300,82300,0
20240723,161600,75029910400,82300,82300,82300,82300,0
20240723,161500,75029910400,82300,82300,82300,82300,0
20240723,161400,75029910400,82300,82300,82300,82300,0
20240723,161300,75029910400,82300,82300,82300,82300,0
20240723,161200,75029910400,82300,82300,82300,82300,0
20240723,161100,75029910400,82300,82300,82300,82300,0
20240723,161000,75029910400,82300,82300,82300,82300,0
20240723,160900,75029910400,82300,82300,82300,82300,0
20240723,160800,75029910400,82300,82300,82300,82300,0
20240723,160700,75029910400,82300,82300,82300,82300,0
20240723,160600,75029910400,82300,82300,82300,82300,0
20240723,160500,75029910400,82300,82300,82300,82300,0
20240723,160400,75029910400,82300,82300,82300,82300,0
20240723,160300,75029910400,82300,82300,82300,82300,0
20240723,160200,75029910400,82300,82300,82300,82300,0
20240723,160100,75029910400,82300,82300,82300,82300,0
20240723,160000,75029910400,82300,82300,82300,82300,0
20240723,155900,75029910400,82300,82300,82300,82300,0
20240723,155800,75029910400,82300,82300,82300,82300,0
20240723,155700,75029910400,82300,82300,82300,82300,0
20240723,155600,75029910400,82300,82300,82300,82300,0
20240723,155500,75029910400,82300,82300,82300,82300,0
20240723,155400,75029910400,82300,82300,82300,82300,0
20240723,155300,75029910400,82300,82300,82300,82300,0
20240723,155200,75029910400,82300,82300,82300,82300,0
20240723,155100,75029910400,82300,82300,82300,82300,0
20240723,155000,75029910400,82300,82300,82300,82300,8552
20240723,154900,75029910400,82300,82300,82300,82300,0
20240723,154800,75029910400,82300,82300,82300,82300,0
20240723,154700,75029910400,82300,82300,82300,82300,0
20240723,154600,75029910400,82300,82300,82300,82300,0
20240723,154500,75029910400,82300,82300,82300,82300,0
20240723,154400,75029910400,82300,82300,82300,82300,0
20240723,154300,75029910400,82300,82300,82300,82300,0
20240723,154200,75029910400,82300,82300,82300,82300,0
20240723,154100,75029910400,82300,82300,82300,82300,0
20240723,154000,75029910400,82300,82300,82300,82300,0
20240723,153900,75029910400,82300,82300,82300,82300,0
20240723,153800,75029910400,82300,82300,82300,82300,0
20240723,153700,75029910400,82300,82300,82300,82300,0
20240723,153600,75029910400,82300,82300,82300,82300,0
20240723,153500,75029910400,82300,82300,82300,82300,0
20240723,153400,75029910400,82300,82300,82300,82300,0
20240723,153300,75029910400,82300,82300,82300,82300,0
20240723,153200,75029910400,82300,82300,82300,82300,0
20240723,153100,75029910400,82300,82300,82300,82300,0
20240723,153000,75029910400,82300,82300,82300,82300,8552
20240723,152900,74326080800,82300,82300,82300,82300,0
20240723,152800,74326080800,82300,82300,82300,82300,0
20240723,152700,74326080800,82300,82300,82300,82300,0
20240723,152600,74326080800,82300,82300,82300,82300,0
20240723,152500,74326080800,82300,82300,82300,82300,0
20240723,152400,74326080800,82300,82300,82300,82300,0
20240723,152300,74326080800,82300,82300,82300,82300,0
20240723,152200,74326080800,82300,82300,82300,82300,0
20240723,152100,74326080800,82300,82300,82300,82300,0
20240723,152000,74326080800,82300,82300,82300,82300,0
20240723,151900,74326080800,82300,82400,82400,82300,1471
20240723,151800,74204932800,82400,82200,82500,82200,2128
20240723,151700,74029681000,82200,82300,82400,82200,706
20240723,151600,73971601200,82200,82400,82500,82200,600
20240723,151500,73922224600,82300,82300,82400,82300,794
20240723,151400,73856856900,82400,82300,82500,82300,1959
20240723,151300,73695464400,82400,82400,82400,82300,500
20240723,151200,73654308100,82300,82400,82400,82200,813
20240723,151100,73587386100,82400,82400,82400,82200,3247
20240723,151000,73320207300,82300,82400,82500,82300,2155
20240723,150900,73142756000,82400,82400,82500,82300,2046
20240723,150800,72974155600,82400,82600,82700,82400,3125
20240723,150700,72716528700,82700,82600,82700,82500,1309
20240723,150600,72608380200,82600,82500,82600,82500,764
20240723,150500,72545316700,82500,82600,82700,82400,963
20240723,150400,72465841700,82400,82700,82700,82400,1623
20240723,150300,72331961200,82700,82700,82800,82500,2421
20240723,150200,72131916200,82800,82700,82900,82600,1192
20240723,150100,72033337000,82700,82800,82800,82700,1396
20240723,150000,71917808900,82800,82800,82900,82700,692
20240723,145900,71860476900,82700,82600,82900,82500,3899
20240723,145800,71537791300,82600,82700,82700,82500,660
20240723,145700,71483278700,82600,82400,82700,82400,617
20240723,145600,71432381900,82400,82400,82500,82300,687
20240723,145500,71375754400,82400,82300,82600,82300,745
20240723,145400,71314347800,82300,82700,82700,82300,3747
20240723,145300,71005276100,82600,82800,82800,82500,723
20240723,145200,70945531100,82700,82800,82900,82600,1698
20240723,145100,70805111000,82800,82800,82900,82700,1363
20240723,145000,70692276200,82800,82700,82900,82700,1385
20240723,144900,70577603100,82700,82800,82800,82700,911
20240723,144800,70502221400,82800,82900,82900,82800,562
20240723,144700,70455677800,82900,82800,82900,82700,1310
20240723,144600,70347225100,82800,82700,82800,82700,898
20240723,144500,70272880900,82800,82700,82800,82600,971
20240723,144400,70192579600,82700,82400,82700,82400,701
20240723,144300,70134717200,82500,82700,82700,82400,1917
20240723,144200,69976413100,82700,82700,82700,82600,630
20240723,144100,69924327000,82600,82600,82700,82600,972
20240723,144000,69844030900,82600,82500,82600,82400,876
20240723,143900,69771745500,82400,82300,82500,82300,634
20240723,143800,69719513700,82400,82300,82500,82300,520
20240723,143700,69676675500,82400,82400,82500,82300,1912
20240723,143600,69519143100,82500,82500,82600,82300,1071
20240723,143500,69430789000,82400,82400,82500,82300,771
20240723,143400,69367242500,82400,82500,82500,82300,542
20240723,143300,69322580300,82500,82400,82500,82300,837
20240723,143200,69253622700,82300,82300,82400,82300,728
20240723,143100,69193685200,82400,82200,82400,82200,1139
20240723,143000,69099957900,82200,82400,82500,82200,2141
20240723,142900,68923780900,82500,82500,82500,82300,2411
20240723,142800,68725045600,82500,82500,82600,82400,1069
20240723,142700,68636828900,82600,82700,82700,82500,468
20240723,142600,68598156400,82700,82600,82700,82400,801
20240723,142500,68532028500,82600,82600,82600,82500,653
20240723,142400,68478132900,82600,82700,82700,82600,728
20240723,142300,68417970800,82600,82600,82700,82500,353
20240723,142200,68388803000,82500,82700,82700,82500,874
20240723,142100,68316588500,82700,82500,82800,82500,505
20240723,142000,68274872700,82600,82700,82800,82600,1999
20240723,141900,68109708600,82700,82800,82800,82600,469
20240723,141800,68070921600,82700,82700,82800,82600,663
20240723,141700,68016103700,82700,82800,82800,82700,435
20240723,141600,67980114300,82700,82700,82800,82700,460
20240723,141500,67942042000,82800,82800,82800,82600,669
20240723,141400,67886693600,82800,82800,82900,82800,714
20240723,141300,67827545400,82800,82800,83000,82800,867
20240723,141200,67755687400,82800,82800,82800,82600,1468
20240723,141100,67634294200,82800,82900,82900,82800,900
20240723,141000,67559737800,82900,82800,82900,82800,886
20240723,140900,67486303600,82900,82900,82900,82800,375
20240723,140800,67455227700,82800,82700,82900,82700,1466
20240723,140700,67333889000,82700,82600,82700,82600,809
20240723,140600,67267003600,82700,82500,82700,82500,323
20240723,140500,67240313200,82600,82600,82700,82500,519
20240723,140400,67197407900,82600,82600,82700,82500,611
20240723,140300,67146925200,82600,82500,82600,82400,1439
20240723,140200,67028230000,82400,82600,82600,82400,2172
20240723,140100,66849057400,82500,82600,82600,82500,1156
20240723,140000,66753657300,82500,82700,82700,82500,1855
20240723,135900,66600386800,82700,82800,82900,82600,1959
20240723,135800,66438409600,82800,82800,82900,82700,474
20240723,135700,66399158500,82800,82800,83000,82700,1134
20240723,135600,66305259200,82700,82800,82800,82700,1492
20240723,135500,66181836100,82800,83100,83100,82800,1696
20240723,135400,66041324700,83100,83000,83100,82900,1285
20240723,135300,65934643200,83000,83000,83100,82900,1901
20240723,135200,65776867600,83000,83000,83000,82900,621
20240723,135100,65725350800,82900,82800,83000,82700,1152
20240723,135000,65629873300,82800,82800,82900,82700,1036
20240723,134900,65544114000,82800,82700,82900,82600,1210
20240723,134800,65444029500,82600,83000,83100,82600,3549
20240723,134700,65150124700,82800,82800,82900,82800,681
20240723,134600,65093700700,82900,82700,82900,82700,1067
20240723,134500,65005350600,82700,82700,82800,82700,1659
20240723,134400,64868035200,82800,82800,82900,82700,1512
20240723,134300,64742902900,82900,83100,83100,82900,2002
20240723,134200,64576756500,83000,83000,83100,83000,947
20240723,134100,64498094100,83100,83100,83200,83000,2322
20240723,134000,64305277900,83000,83200,83200,83000,777
20240723,133900,64240688200,83200,83200,83200,83100,1340
20240723,133800,64129295400,83200,83300,83300,83000,2375
20240723,133700,63931816200,83300,83100,83300,83100,868
20240723,133600,63859581600,83100,83000,83200,83000,1135
20240723,133500,63765314900,83100,82900,83100,82800,2668
20240723,133400,63543891700,82900,82900,83000,82700,3369
20240723,133300,63264959600,83000,83000,83000,82900,1225
20240723,133200,63163321600,83000,83300,83300,82700,8660
20240723,133100,62444393000,83300,83400,83600,83300,3665
20240723,133000,62138531800,83500,83700,83700,83400,4022
20240723,132900,61802296700,83700,83700,83700,83500,4404
20240723,132800,61433887000,83600,83600,83700,83500,3192
20240723,132700,61166998500,83600,83600,83700,83500,8043
20240723,132600,60494520100,83500,83400,83600,83200,20323
20240723,132500,58798806100,83400,83400,83400,83300,2630
20240723,132400,58579482100,83300,83300,83400,83300,6031
20240723,132300,58076614300,83300,83200,83300,83100,9554
20240723,132200,57281390400,83200,83100,83200,83000,3587
20240723,132100,56983200800,83100,83000,83100,82900,6639
20240723,132000,56432130000,82900,82900,83000,82900,2161
20240723,131900,56252836400,83000,82900,83000,82900,581
20240723,131800,56204638800,82900,83000,83000,82900,2045
20240723,131700,56035026100,83000,83000,83000,82900,1239
20240723,131600,55932204500,83000,82800,83000,82800,1177
20240723,131500,55834596600,82800,82800,82900,82800,1196
20240723,131400,55735504900,82900,82900,82900,82800,582
20240723,131300,55687274300,82900,82800,82900,82700,2697
20240723,131200,55463761200,82800,82900,82900,82700,2587
20240723,131100,55249373200,82900,82900,82900,82800,2045
20240723,131000,55079844800,82800,82700,82900,82600,1851
20240723,130900,54926619900,82600,82700,82700,82600,498
20240723,130800,54885443600,82700,82600,82700,82500,9430
20240723,130700,54106489400,82600,82600,82600,82500,683
20240723,130600,54050095900,82600,82500,82600,82500,889
20240723,130500,53976692300,82600,82600,82600,82500,561
20240723,130400,53930385200,82500,82600,82600,82500,515
20240723,130300,53887860200,82600,82600,82600,82500,926
20240723,130200,53811429700,82600,82600,82600,82500,962
20240723,130100,53731975400,82600,82500,82600,82400,860
20240723,130000,53661005700,82500,82500,82600,82400,791
20240723,125900,53595731100,82500,82500,82600,82400,982
20240723,125800,53514698600,82500,82500,82600,82500,3492
20240723,125700,53226293400,82600,82400,82600,82400,3603
20240723,125600,52929022600,82400,82500,82500,82400,822
20240723,125500,52861241200,82500,82400,82500,82300,700
20240723,125400,52803559000,82400,82500,82500,82300,609
20240723,125300,52753368700,82500,82300,82500,82300,1303
20240723,125200,52646004700,82300,82400,82400,82300,987
20240723,125100,52564736200,82400,82300,82400,82300,201
20240723,125000,52548175500,82400,82500,82500,82300,458
20240723,124900,52510429000,82500,82500,82500,82400,466
20240723,124800,52471995300,82400,82400,82500,82400,1682
20240723,124700,52333380700,82400,82200,82400,82200,475
20240723,124600,52294283300,82200,82200,82300,82100,492
20240723,124500,52253805300,82200,82300,82300,82100,891
20240723,124400,52180540600,82300,82300,82300,82200,228
20240723,124300,52161782000,82300,82200,82300,82200,310
20240723,124200,52136277700,82200,82200,82300,82100,467
20240723,124100,52097891300,82100,82100,82200,82000,924
20240723,124000,52021995900,82100,82100,82100,82000,163
20240723,123900,52008618700,82000,82100,82100,82000,413
20240723,123800,51974715900,82100,82100,82100,82000,736
20240723,123700,51914314600,82100,82100,82100,82000,310
20240723,123600,51888865500,82100,82000,82100,82000,316
20240723,123500,51862942400,82000,82000,82000,81900,1198
20240723,123400,51764718800,82000,81900,82000,81800,190
20240723,123300,51749144600,81900,81900,81900,81800,206
20240723,123200,51732278600,81900,81900,81900,81800,356
20240723,123100,51703124600,81900,81800,81900,81800,283
20240723,123000,51679952500,81800,81900,82000,81800,919
20240723,122900,51604712100,81800,81800,81900,81800,167
20240723,122800,51591036600,81900,81800,81900,81700,700
20240723,122700,51533733600,81800,81700,81800,81600,903
20240723,122600,51459874500,81700,81500,81700,81500,961
20240723,122500,51381383200,81600,81400,81600,81300,766
20240723,122400,51319005000,81400,81400,81500,81400,593
20240723,122300,51270703700,81400,81600,81700,81400,1007
20240723,122200,51188608300,81600,81600,81600,81500,447
20240723,122100,51152151400,81600,81700,81700,81600,842
20240723,122000,51083405200,81600,81600,81700,81600,581
20240723,121900,51035974500,81600,81600,81700,81500,808
20240723,121800,50970038300,81700,81500,81700,81500,1044
20240723,121700,50884850600,81500,81500,81700,81400,914
20240723,121600,50810301100,81500,81700,81700,81400,5724
20240723,121500,50343765700,81700,81600,81700,81600,1531
20240723,121400,50218823700,81700,81900,81900,81600,7193
20240723,121300,49630513000,81900,81900,82000,81900,575
20240723,121200,49583393100,81900,81900,82000,81900,349
20240723,121100,49554799100,81900,81900,82000,81900,1464
20240723,121000,49434878600,81900,81900,82000,81900,2204
20240723,120900,49254349000,82000,81900,82000,81900,545
20240723,120800,49209681100,82000,82000,82000,81900,144
20240723,120700,49197878100,82000,82000,82000,81900,1612
20240723,120600,49065832600,81900,82000,82000,81900,935
20240723,120500,48989209600,81900,81900,82000,81900,838
20240723,120400,48920517800,82000,82000,82000,81800,2017
20240723,120300,48755341100,81900,82300,82300,81900,7613
20240723,120200,48130611500,82300,82400,82400,82300,851
20240723,120100,48060542400,82400,82500,82500,82300,464
20240723,120000,48022331800,82500,82500,82500,82400,1016
20240723,115900,47938573100,82500,82500,82500,82400,399
20240723,115800,47905661000,82400,82600,82600,82400,442
20240723,115700,47869178700,82500,82500,82600,82500,714
20240723,115600,47810266400,82600,82600,82600,82500,370
20240723,115500,47779709100,82500,82500,82600,82500,650
20240723,115400,47726046600,82600,82600,82600,82500,343
20240723,115300,47697722200,82600,82600,82600,82500,598
20240723,115200,47648371400,82400,82500,82600,82400,413
20240723,115100,47614268700,82400,82500,82600,82400,507
20240723,115000,47572409600,82500,82500,82600,82500,246
20240723,114900,47552097400,82500,82500,82600,82500,571
20240723,114800,47504965000,82500,82500,82600,82400,574
20240723,114700,47457601100,82400,82400,82500,82400,744
20240723,114600,47396238200,82500,82500,82600,82400,3122
20240723,114500,47138679700,82600,82600,82600,82500,1968
20240723,114400,46976285700,82500,82600,82600,82500,601
20240723,114300,46926664100,82600,82500,82600,82500,726
20240723,114200,46866729700,82500,82400,82500,82300,1048
20240723,114100,46780320900,82400,82300,82400,82300,645
20240723,114000,46727196800,82300,82400,82400,82300,351
20240723,113900,46698298200,82300,82400,82400,82200,1209
20240723,113800,46598791900,82300,82400,82400,82300,1391
20240723,113700,46484258100,82400,82400,82500,82300,2610
20240723,113600,46269198500,82300,82400,82400,82300,1425
20240723,113500,46151816600,82400,82400,82500,82300,3538
20240723,113400,45860345200,82500,82600,82700,82400,2848
20240723,113300,45625313800,82600,82700,82700,82500,1155
20240723,113200,45529920100,82600,82600,82700,82600,1114
20240723,113100,45437894700,82600,82600,82700,82500,1365
20240723,113000,45325131200,82600,82700,82700,82500,1445
20240723,112900,45205743600,82600,82700,82700,82600,875
20240723,112800,45133452200,82700,82700,82800,82600,644
20240723,112700,45080210200,82700,82800,82800,82700,2534
20240723,112600,44870601700,82800,82900,82900,82800,1014
20240723,112500,44786609800,82900,83000,83000,82800,1878
20240723,112400,44630909700,82900,82800,82900,82800,2037
20240723,112300,44462122100,82800,83000,83000,82800,3251
20240723,112200,44192709800,82900,83000,83100,82900,1084
20240723,112100,44102742000,83100,82800,83100,82800,1420
20240723,112000,43984908800,82900,83100,83200,82800,5091
20240723,111900,43562340200,83100,83000,83200,83000,3754
20240723,111800,43250239300,83000,83000,83100,82900,12583
20240723,111700,42206004100,83000,82900,83000,82800,1854
20240723,111600,42052240100,82900,82900,83000,82800,6583
20240723,111500,41506499900,82800,82600,82900,82500,4285
20240723,111400,41152055300,82600,82700,82700,82500,1539
20240723,111300,41024906100,82700,82500,82700,82400,2637
20240723,111200,40807298800,82600,82600,82700,82500,1686
20240723,111100,40668023200,82600,82600,82700,82500,1454
20240723,111000,40547854300,82600,82700,82800,82500,2401
20240723,110900,40349358100,82700,82700,82800,82600,2303
20240723,110800,40158813000,82800,82700,82800,82700,5059
20240723,110700,39740081500,82800,82700,82800,82700,4155
20240723,110600,39396178500,82700,82700,82800,82600,8029
20240723,110500,38732189900,82700,82500,82700,82400,10476
20240723,110400,37867793200,82400,82400,82500,82400,4312
20240723,110300,37512237300,82400,82300,82500,82200,6839
20240723,110200,36948881700,82300,82200,82300,82200,984
20240723,110100,36867927200,82200,82300,82300,82200,886
20240723,110000,36795056800,82300,82300,82400,82200,663
20240723,105900,36740493400,82400,82300,82400,82200,4572
20240723,105800,36364141900,82300,82000,82300,81900,3662
20240723,105700,36063422200,81900,82100,82100,81900,523
20240723,105600,36020527600,82100,82300,82300,82000,5468
20240723,105500,35571352900,82200,82200,82300,82200,887
20240723,105400,35498381700,82300,82200,82300,82200,1151
20240723,105300,35403724600,82300,82100,82300,82100,2128
20240723,105200,35228804700,82100,82000,82200,82000,1783
20240723,105100,35082426400,82000,82100,82100,82000,2888
20240723,105000,34845468000,82100,81900,82200,81900,9809
20240723,104900,34040478000,81900,81900,82000,81700,3268
20240723,104800,33772957900,81900,81800,82000,81800,2150
20240723,104700,33596884700,81800,81700,81900,81600,1730
20240723,104600,33455442500,81600,81600,81800,81600,1131
20240723,104500,33363065400,81700,81900,81900,81500,1337
20240723,104400,33253866200,81900,81900,82000,81800,2916
20240723,104300,33015050500,81900,81900,82000,81800,4023
20240723,104200,32685407700,81900,81800,81900,81800,2143
20240723,104100,32509975700,81800,81900,82000,81800,3437
20240723,104000,32228561000,81900,81700,82000,81700,1851
20240723,103900,32076991500,81800,81600,81800,81600,2221
20240723,103800,31895545400,81600,81600,81700,81500,592
20240723,103700,31847214000,81600,81700,81700,81500,5858
20240723,103600,31369684500,81700,81600,81700,81600,1296
20240723,103500,31263861200,81600,81700,81800,81600,1360
20240723,103400,31152715400,81800,81700,81800,81600,1245
20240723,103300,31051024100,81700,81800,81800,81600,1490
20240723,103200,30929233300,81800,82000,82000,81800,2743
20240723,103100,30704783900,81900,81900,82000,81800,8043
20240723,103000,30045392500,81900,81800,82000,81700,5464
20240723,102900,29598048000,81700,81500,81800,81500,1281
20240723,102800,29493445200,81600,81800,81800,81500,1599
20240723,102700,29362970100,81800,81900,81900,81600,1311
20240723,102600,29255808100,81900,81800,82000,81800,1604
20240723,102500,29124441900,81800,81900,81900,81800,810
20240723,102400,29058151500,81900,81900,82000,81800,1167
20240723,102300,28962605400,81900,81800,82000,81800,989
20240723,102200,28881588000,81900,81900,82000,81900,879
20240723,102100,28809592100,82000,81700,82000,81600,1253
20240723,102000,28707108700,81700,81900,82000,81700,3551
20240723,101900,28416202100,81900,81600,81900,81400,6663
20240723,101800,27872505100,81600,81600,81700,81600,1464
20240723,101700,27752985200,81600,81900,82000,81600,4162
20240723,101600,27412548100,81900,82100,82200,81900,7821
20240723,101500,26771121000,82100,82300,82400,82100,2261
20240723,101400,26585169500,82400,82400,82500,82300,4031
20240723,101300,26253073600,82400,82100,82400,82000,7195
20240723,101200,25661034800,82000,82300,82300,82000,6718
20240723,101100,25108948400,82300,82200,82300,82000,6394
20240723,101000,24583238500,82300,81800,82300,81800,17048
20240723,100900,23184171200,81800,81800,81900,81700,8851
20240723,100800,22459545700,81800,81500,81800,81500,5642
20240723,100700,21998844900,81500,81400,81500,81400,737
20240723,100600,21938825100,81500,81300,81500,81300,1235
20240723,100500,21838299600,81400,81400,81500,81400,724
20240723,100400,21779364700,81400,81400,81500,81300,1540
20240723,100300,21654009700,81400,81300,81500,81300,1403
20240723,100200,21539795000,81400,81300,81400,81200,2478
20240723,100100,21338269800,81400,81400,81600,81400,2546
20240723,100000,21130786400,81400,81600,81800,81400,6665
20240723,095900,20586912800,81500,81700,81800,81400,8726
20240723,095800,19874331200,81700,81600,81800,81500,6499
20240723,095700,19343795300,81600,81400,81600,81400,10201
20240723,095600,18512367400,81400,81200,81500,81100,15435
20240723,095500,17256848500,81200,81200,81200,80800,3024
20240723,095400,17011372600,81000,80800,81100,80800,9524
20240723,095300,16239842100,80900,80700,80900,80700,2808
20240723,095200,16012949100,80800,80600,80800,80600,1325
20240723,095100,15906023100,80600,80400,80700,80400,1994
20240723,095000,15745265600,80400,80800,80900,80300,2664
20240723,094900,15530382700,80800,80900,81000,80800,2138
20240723,094800,15357433400,80900,80600,81000,80600,6251
20240723,094700,14852348400,80600,80500,80700,80500,4253
20240723,094600,14509205200,80600,80400,80700,80400,2302
20240723,094500,14323671600,80500,80500,80600,80300,2032
20240723,094400,14160135100,80600,80600,80700,80400,2163
20240723,094300,13985944400,80700,80900,81000,80600,4258
20240723,094200,13642053200,80900,80500,80900,80500,10363
20240723,094100,12806219300,80500,80200,80500,80200,2281
20240723,094000,12622861500,80300,80200,80300,80000,5899
20240723,093900,12150575500,80300,80500,80500,80200,1759
20240723,093800,12009220700,80600,80600,80700,80400,2658
20240723,093700,11795145200,80700,80600,80800,80600,1735
20240723,093600,11655133800,80700,80200,80700,80100,2228
20240723,093500,11476159300,80200,80000,80300,80000,545
20240723,093400,11432488400,80000,80200,80300,80000,10380
20240723,093300,10601481200,80200,80200,80300,80200,2269
20240723,093200,10419467900,80300,80300,80300,80200,1374
20240723,093100,10309207600,80300,80600,80700,80200,1421
20240723,093000,10194823100,80700,80800,80900,80600,1880
20240723,092900,10042994400,80900,80800,80900,80800,1832
20240723,092800,9894884600,80800,80400,80900,80400,4482
20240723,092700,9533099500,80600,80700,80800,80400,1741
20240723,092600,9392729800,80900,80700,80900,80600,2131
20240723,092500,9220641500,80600,80500,80800,80500,1940
20240723,092400,9064185000,80500,80400,80600,80300,1531
20240723,092300,8940967100,80400,80200,80500,80200,1731
20240723,092200,8801897800,80200,80300,80300,80000,2160
20240723,092100,8628753500,80300,80400,80500,80300,492
20240723,092000,8589206300,80400,80500,80500,80300,2123
20240723,091900,8418399500,80400,80400,80500,80300,1667
20240723,091800,8284497000,80400,80400,80500,80300,1107
20240723,091700,8195473800,80400,80300,80500,80100,1760
20240723,091600,8054247700,80200,80400,80500,80200,2739
20240723,091500,7834118500,80400,80500,80700,80400,4013
20240723,091400,7510796700,80600,80800,80800,80500,3027
20240723,091300,7266629500,80800,81100,81200,80700,7741
20240723,091200,6639403300,81200,80700,81400,80700,16984
20240723,091100,5263014300,80700,80500,80800,80400,6505
20240723,091000,4738611800,80400,79800,80500,79800,9622
20240723,090900,3966006300,79800,79500,79800,79500,1148
20240723,090800,3874686900,79500,79800,79900,79500,3268
20240723,090700,3614562600,79800,79600,79800,79600,574
20240723,090600,3568817100,79600,79600,79800,79500,2149
20240723,090500,3397815100,79700,80000,80000,79500,1455
20240723,090400,3281828700,80100,79900,80300,79800,7736
20240723,090300,2662597500,79900,79200,80000,79100,12964
20240723,090200,1626991200,79100,79200,79300,78500,7970
20240723,090100,998650500,79100,79500,79700,79100,4802
20240723,090000,617162800,79400,79500,79700,79300,6945