KissMeData/086520/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200400,151308573900,97400,97400,97400,97400,38881
20240716,200300,151308573900,97400,97400,97400,97400,0
20240716,200200,151308573900,97400,97400,97400,97400,0
20240716,200100,151308573900,97400,97400,97400,97400,0
20240716,200000,151308573900,97400,97400,97400,97400,0
20240716,195900,151308573900,97400,97400,97400,97400,0
20240716,195800,151308573900,97400,97400,97400,97400,0
20240716,195700,151308573900,97400,97400,97400,97400,0
20240716,195600,151308573900,97400,97400,97400,97400,0
20240716,195500,151308573900,97400,97400,97400,97400,0
20240716,195400,151308573900,97400,97400,97400,97400,0
20240716,195300,151308573900,97400,97400,97400,97400,0
20240716,195200,151308573900,97400,97400,97400,97400,0
20240716,195100,151308573900,97400,97400,97400,97400,0
20240716,195000,151308573900,97400,97400,97400,97400,0
20240716,194900,151308573900,97400,97400,97400,97400,0
20240716,194800,151308573900,97400,97400,97400,97400,0
20240716,194700,151308573900,97400,97400,97400,97400,0
20240716,194600,151308573900,97400,97400,97400,97400,0
20240716,194500,151308573900,97400,97400,97400,97400,0
20240716,194400,151308573900,97400,97400,97400,97400,0
20240716,194300,151308573900,97400,97400,97400,97400,0
20240716,194200,151308573900,97400,97400,97400,97400,0
20240716,194100,151308573900,97400,97400,97400,97400,0
20240716,194000,151308573900,97400,97400,97400,97400,0
20240716,193900,151308573900,97400,97400,97400,97400,0
20240716,193800,151308573900,97400,97400,97400,97400,0
20240716,193700,151308573900,97400,97400,97400,97400,0
20240716,193600,151308573900,97400,97400,97400,97400,0
20240716,193500,151308573900,97400,97400,97400,97400,0
20240716,193400,151308573900,97400,97400,97400,97400,38881
20240716,193300,151308573900,97400,97400,97400,97400,0
20240716,193200,151308573900,97400,97400,97400,97400,0
20240716,193100,151308573900,97400,97400,97400,97400,0
20240716,193000,151308573900,97400,97400,97400,97400,0
20240716,192900,151308573900,97400,97400,97400,97400,0
20240716,192800,151308573900,97400,97400,97400,97400,0
20240716,192700,151308573900,97400,97400,97400,97400,0
20240716,192600,151308573900,97400,97400,97400,97400,0
20240716,192500,151308573900,97400,97400,97400,97400,0
20240716,192400,151308573900,97400,97400,97400,97400,0
20240716,192300,151308573900,97400,97400,97400,97400,0
20240716,192200,151308573900,97400,97400,97400,97400,0
20240716,192100,151308573900,97400,97400,97400,97400,0
20240716,192000,151308573900,97400,97400,97400,97400,0
20240716,191900,151308573900,97400,97400,97400,97400,0
20240716,191800,151308573900,97400,97400,97400,97400,0
20240716,191700,151308573900,97400,97400,97400,97400,0
20240716,191600,151308573900,97400,97400,97400,97400,0
20240716,191500,151308573900,97400,97400,97400,97400,0
20240716,191400,151308573900,97400,97400,97400,97400,0
20240716,191300,151308573900,97400,97400,97400,97400,0
20240716,191200,151308573900,97400,97400,97400,97400,0
20240716,191100,151308573900,97400,97400,97400,97400,0
20240716,191000,151308573900,97400,97400,97400,97400,0
20240716,190900,151308573900,97400,97400,97400,97400,0
20240716,190800,151308573900,97400,97400,97400,97400,0
20240716,190700,151308573900,97400,97400,97400,97400,0
20240716,190600,151308573900,97400,97400,97400,97400,0
20240716,190500,151308573900,97400,97400,97400,97400,0
20240716,190400,151308573900,97400,97400,97400,97400,38881
20240716,190300,151308573900,97400,97400,97400,97400,0
20240716,190200,151308573900,97400,97400,97400,97400,0
20240716,190100,151308573900,97400,97400,97400,97400,0
20240716,190000,151308573900,97400,97400,97400,97400,0
20240716,185900,151308573900,97400,97400,97400,97400,0
20240716,185800,151308573900,97400,97400,97400,97400,0
20240716,185700,151308573900,97400,97400,97400,97400,0
20240716,185600,151308573900,97400,97400,97400,97400,0
20240716,185500,151308573900,97400,97400,97400,97400,0
20240716,185400,151308573900,97400,97400,97400,97400,0
20240716,185300,151308573900,97400,97400,97400,97400,0
20240716,185200,151308573900,97400,97400,97400,97400,0
20240716,185100,151308573900,97400,97400,97400,97400,0
20240716,185000,151308573900,97400,97400,97400,97400,0
20240716,184900,151308573900,97400,97400,97400,97400,0
20240716,184800,151308573900,97400,97400,97400,97400,0
20240716,184700,151308573900,97400,97400,97400,97400,0
20240716,184600,151308573900,97400,97400,97400,97400,0
20240716,184500,151308573900,97400,97400,97400,97400,0
20240716,184400,151308573900,97400,97400,97400,97400,0
20240716,184300,151308573900,97400,97400,97400,97400,0
20240716,184200,151308573900,97400,97400,97400,97400,0
20240716,184100,151308573900,97400,97400,97400,97400,0
20240716,184000,151308573900,97400,97400,97400,97400,0
20240716,183900,151308573900,97400,97400,97400,97400,0
20240716,183800,151308573900,97400,97400,97400,97400,0
20240716,183700,151308573900,97400,97400,97400,97400,0
20240716,183600,151308573900,97400,97400,97400,97400,0
20240716,183500,151308573900,97400,97400,97400,97400,0
20240716,183400,151308573900,97400,97400,97400,97400,38881
20240716,183300,151308573900,97400,97400,97400,97400,0
20240716,183200,151308573900,97400,97400,97400,97400,0
20240716,183100,151308573900,97400,97400,97400,97400,0
20240716,183000,151308573900,97400,97400,97400,97400,0
20240716,182900,151308573900,97400,97400,97400,97400,0
20240716,182800,151308573900,97400,97400,97400,97400,0
20240716,182700,151308573900,97400,97400,97400,97400,0
20240716,182600,151308573900,97400,97400,97400,97400,0
20240716,182500,151308573900,97400,97400,97400,97400,0
20240716,182400,151308573900,97400,97400,97400,97400,0
20240716,182300,151308573900,97400,97400,97400,97400,0
20240716,182200,151308573900,97400,97400,97400,97400,0
20240716,182100,151308573900,97400,97400,97400,97400,0
20240716,182000,151308573900,97400,97400,97400,97400,0
20240716,181900,151308573900,97400,97400,97400,97400,0
20240716,181800,151308573900,97400,97400,97400,97400,0
20240716,181700,151308573900,97400,97400,97400,97400,0
20240716,181600,151308573900,97400,97400,97400,97400,0
20240716,181500,151308573900,97400,97400,97400,97400,0
20240716,181400,151308573900,97400,97400,97400,97400,0
20240716,181300,151308573900,97400,97400,97400,97400,0
20240716,181200,151308573900,97400,97400,97400,97400,0
20240716,181100,151308573900,97400,97400,97400,97400,0
20240716,181000,151308573900,97400,97400,97400,97400,0
20240716,180900,151308573900,97400,97400,97400,97400,0
20240716,180800,151308573900,97400,97400,97400,97400,0
20240716,180700,151308573900,97400,97400,97400,97400,0
20240716,180600,151308573900,97400,97400,97400,97400,0
20240716,180500,151308573900,97400,97400,97400,97400,0
20240716,180400,151308573900,97400,97400,97400,97400,38881
20240716,180300,151308573900,97400,97400,97400,97400,0
20240716,180200,151308573900,97400,97400,97400,97400,0
20240716,180100,151308573900,97400,97400,97400,97400,0
20240716,180000,151308573900,97400,97400,97400,97400,0
20240716,175900,151308573900,97400,97400,97400,97400,0
20240716,175800,151308573900,97400,97400,97400,97400,0
20240716,175700,151308573900,97400,97400,97400,97400,0
20240716,175600,151308573900,97400,97400,97400,97400,0
20240716,175500,151308573900,97400,97400,97400,97400,0
20240716,175400,151308573900,97400,97400,97400,97400,0
20240716,175300,151308573900,97400,97400,97400,97400,0
20240716,175200,151308573900,97400,97400,97400,97400,0
20240716,175100,151308573900,97400,97400,97400,97400,0
20240716,175000,151308573900,97400,97400,97400,97400,0
20240716,174900,151308573900,97400,97400,97400,97400,0
20240716,174800,151308573900,97400,97400,97400,97400,0
20240716,174700,151308573900,97400,97400,97400,97400,0
20240716,174600,151308573900,97400,97400,97400,97400,0
20240716,174500,151308573900,97400,97400,97400,97400,0
20240716,174400,151308573900,97400,97400,97400,97400,0
20240716,174300,151308573900,97400,97400,97400,97400,0
20240716,174200,151308573900,97400,97400,97400,97400,0
20240716,174100,151308573900,97400,97400,97400,97400,0
20240716,174000,151308573900,97400,97400,97400,97400,0
20240716,173900,151308573900,97400,97400,97400,97400,0
20240716,173800,151308573900,97400,97400,97400,97400,0
20240716,173700,151308573900,97400,97400,97400,97400,0
20240716,173600,151308573900,97400,97400,97400,97400,0
20240716,173500,151308573900,97400,97400,97400,97400,0
20240716,173400,151308573900,97400,97400,97400,97400,38881
20240716,173300,151308573900,97400,97400,97400,97400,0
20240716,173200,151308573900,97400,97400,97400,97400,0
20240716,173100,151308573900,97400,97400,97400,97400,0
20240716,173000,151308573900,97400,97400,97400,97400,0
20240716,172900,151308573900,97400,97400,97400,97400,0
20240716,172800,151308573900,97400,97400,97400,97400,0
20240716,172700,151308573900,97400,97400,97400,97400,0
20240716,172600,151308573900,97400,97400,97400,97400,0
20240716,172500,151308573900,97400,97400,97400,97400,0
20240716,172400,151308573900,97400,97400,97400,97400,0
20240716,172300,151308573900,97400,97400,97400,97400,0
20240716,172200,151308573900,97400,97400,97400,97400,0
20240716,172100,151308573900,97400,97400,97400,97400,0
20240716,172000,151308573900,97400,97400,97400,97400,0
20240716,171900,151308573900,97400,97400,97400,97400,0
20240716,171800,151308573900,97400,97400,97400,97400,0
20240716,171700,151308573900,97400,97400,97400,97400,0
20240716,171600,151308573900,97400,97400,97400,97400,0
20240716,171500,151308573900,97400,97400,97400,97400,0
20240716,171400,151308573900,97400,97400,97400,97400,0
20240716,171300,151308573900,97400,97400,97400,97400,0
20240716,171200,151308573900,97400,97400,97400,97400,0
20240716,171100,151308573900,97400,97400,97400,97400,0
20240716,171000,151308573900,97400,97400,97400,97400,0
20240716,170900,151308573900,97400,97400,97400,97400,0
20240716,170800,151308573900,97400,97400,97400,97400,0
20240716,170700,151308573900,97400,97400,97400,97400,0
20240716,170600,151308573900,97400,97400,97400,97400,0
20240716,170500,151308573900,97400,97400,97400,97400,0
20240716,170400,151308573900,97400,97400,97400,97400,38881
20240716,170300,151308573900,97400,97400,97400,97400,0
20240716,170200,151308573900,97400,97400,97400,97400,0
20240716,170100,151308573900,97400,97400,97400,97400,0
20240716,170000,151308573900,97400,97400,97400,97400,0
20240716,165900,151308573900,97400,97400,97400,97400,0
20240716,165800,151308573900,97400,97400,97400,97400,0
20240716,165700,151308573900,97400,97400,97400,97400,0
20240716,165600,151308573900,97400,97400,97400,97400,0
20240716,165500,151308573900,97400,97400,97400,97400,0
20240716,165400,151308573900,97400,97400,97400,97400,0
20240716,165300,151308573900,97400,97400,97400,97400,0
20240716,165200,151308573900,97400,97400,97400,97400,0
20240716,165100,151308573900,97400,97400,97400,97400,0
20240716,165000,151308573900,97400,97400,97400,97400,0
20240716,164900,151308573900,97400,97400,97400,97400,0
20240716,164800,151308573900,97400,97400,97400,97400,0
20240716,164700,151308573900,97400,97400,97400,97400,0
20240716,164600,151308573900,97400,97400,97400,97400,0
20240716,164500,151308573900,97400,97400,97400,97400,0
20240716,164400,151308573900,97400,97400,97400,97400,0
20240716,164300,151308573900,97400,97400,97400,97400,0
20240716,164200,151308573900,97400,97400,97400,97400,0
20240716,164100,151308573900,97400,97400,97400,97400,0
20240716,164000,151308573900,97400,97400,97400,97400,0
20240716,163900,151308573900,97400,97400,97400,97400,0
20240716,163800,151308573900,97400,97400,97400,97400,0
20240716,163700,151308573900,97400,97400,97400,97400,0
20240716,163600,151308573900,97400,97400,97400,97400,0
20240716,163500,151308573900,97400,97400,97400,97400,0
20240716,163400,151308573900,97400,97400,97400,97400,38881
20240716,163300,151308573900,97400,97400,97400,97400,0
20240716,163200,151308573900,97400,97400,97400,97400,0
20240716,163100,151308573900,97400,97400,97400,97400,0
20240716,163000,151308573900,97400,97400,97400,97400,0
20240716,162900,151308573900,97400,97400,97400,97400,0
20240716,162800,151308573900,97400,97400,97400,97400,0
20240716,162700,151308573900,97400,97400,97400,97400,0
20240716,162600,151308573900,97400,97400,97400,97400,0
20240716,162500,151308573900,97400,97400,97400,97400,0
20240716,162400,151308573900,97400,97400,97400,97400,0
20240716,162300,151308573900,97400,97400,97400,97400,0
20240716,162200,151308573900,97400,97400,97400,97400,0
20240716,162100,151308573900,97400,97400,97400,97400,0
20240716,162000,151308573900,97400,97400,97400,97400,0
20240716,161900,151308573900,97400,97400,97400,97400,0
20240716,161800,151308573900,97400,97400,97400,97400,0
20240716,161700,151308573900,97400,97400,97400,97400,0
20240716,161600,151308573900,97400,97400,97400,97400,0
20240716,161500,151308573900,97400,97400,97400,97400,0
20240716,161400,151308573900,97400,97400,97400,97400,0
20240716,161300,151308573900,97400,97400,97400,97400,0
20240716,161200,151308573900,97400,97400,97400,97400,0
20240716,161100,151308573900,97400,97400,97400,97400,0
20240716,161000,151308573900,97400,97400,97400,97400,0
20240716,160900,151308573900,97400,97400,97400,97400,0
20240716,160800,151308573900,97400,97400,97400,97400,0
20240716,160700,151308573900,97400,97400,97400,97400,0
20240716,160600,151308573900,97400,97400,97400,97400,0
20240716,160500,151308573900,97400,97400,97400,97400,0
20240716,160400,151308573900,97400,97400,97400,97400,38881
20240716,160300,151308573900,97400,97400,97400,97400,0
20240716,160200,151308573900,97400,97400,97400,97400,0
20240716,160100,151308573900,97400,97400,97400,97400,0
20240716,160000,151308573900,97400,97400,97400,97400,0
20240716,155900,151308573900,97400,97400,97400,97400,0
20240716,155800,151308573900,97400,97400,97400,97400,0
20240716,155700,151308573900,97400,97400,97400,97400,0
20240716,155600,151308573900,97400,97400,97400,97400,0
20240716,155500,151308573900,97400,97400,97400,97400,0
20240716,155400,151308573900,97400,97400,97400,97400,0
20240716,155300,151308573900,97400,97400,97400,97400,0
20240716,155200,151308573900,97400,97400,97400,97400,0
20240716,155100,151308573900,97400,97400,97400,97400,0
20240716,155000,151308573900,97400,97400,97400,97400,0
20240716,154900,151308573900,97400,97400,97400,97400,0
20240716,154800,151308573900,97400,97400,97400,97400,0
20240716,154700,151308573900,97400,97400,97400,97400,0
20240716,154600,151308573900,97400,97400,97400,97400,0
20240716,154500,151308573900,97400,97400,97400,97400,0
20240716,154400,151308573900,97400,97400,97400,97400,0
20240716,154300,151308573900,97400,97400,97400,97400,0
20240716,154200,151308573900,97400,97400,97400,97400,0
20240716,154100,151308573900,97400,97400,97400,97400,0
20240716,154000,151308573900,97400,97400,97400,97400,0
20240716,153900,151308573900,97400,97400,97400,97400,0
20240716,153800,151308573900,97400,97400,97400,97400,0
20240716,153700,151308573900,97400,97400,97400,97400,0
20240716,153600,151308573900,97400,97400,97400,97400,0
20240716,153500,151308573900,97400,97400,97400,97400,0
20240716,153400,151308573900,97400,97400,97400,97400,38881
20240716,153300,151308573900,97400,97400,97400,97400,0
20240716,153200,151308573900,97400,97400,97400,97400,0
20240716,153100,151308573900,97400,97400,97400,97400,0
20240716,153000,151308573900,97400,97400,97400,97400,38881
20240716,152900,147521564500,97400,97400,97400,97400,0
20240716,152800,147521564500,97400,97400,97400,97400,0
20240716,152700,147521564500,97400,97400,97400,97400,0
20240716,152600,147521564500,97400,97400,97400,97400,0
20240716,152500,147521564500,97400,97400,97400,97400,0
20240716,152400,147521564500,97400,97400,97400,97400,0
20240716,152300,147521564500,97400,97400,97400,97400,0
20240716,152200,147521564500,97400,97400,97400,97400,0
20240716,152100,147521564500,97400,97400,97400,97400,0
20240716,152000,147521564500,97400,97400,97400,97400,0
20240716,151900,147521564500,97400,97200,97500,97200,7694
20240716,151800,146772728100,97300,97000,97300,97000,7777
20240716,151700,146017215700,97000,97100,97200,97000,10512
20240716,151600,144996951100,97100,97100,97200,97000,6968
20240716,151500,144320457400,97200,97100,97200,97000,6830
20240716,151400,143657431000,97100,97100,97200,97000,5469
20240716,151300,143126336700,97100,97100,97200,97000,6594
20240716,151200,142486066500,97100,97200,97300,97100,9593
20240716,151100,141554442200,97200,97300,97300,97100,6697
20240716,151000,140903543800,97300,97200,97300,97200,4308
20240716,150900,140484679400,97300,97400,97400,97200,7912
20240716,150800,139715118200,97300,97400,97500,97300,4635
20240716,150700,139263778400,97500,97400,97500,97400,4338
20240716,150600,138841136900,97400,97500,97600,97400,3618
20240716,150500,138488487400,97500,97600,97600,97500,6999
20240716,150400,137806054800,97600,97600,97700,97500,7886
20240716,150300,137036342800,97600,97600,97700,97600,2078
20240716,150200,136833491800,97600,97700,97800,97600,2806
20240716,150100,136559451500,97700,97600,97700,97600,3562
20240716,150000,136211558200,97600,97700,97800,97600,4575
20240716,145900,135764626000,97700,97800,97800,97700,1333
20240716,145800,135634352200,97700,97800,97800,97700,2384
20240716,145700,135401245600,97800,97800,97800,97700,2164
20240716,145600,135189726400,97800,97700,97800,97700,1802
20240716,145500,135013657600,97700,97600,97700,97600,2967
20240716,145400,134723823000,97700,97500,97700,97500,1587
20240716,145300,134568895000,97600,97600,97600,97500,3780
20240716,145200,134200054400,97600,97500,97600,97500,1749
20240716,145100,134029417600,97500,97700,97700,97500,2661
20240716,145000,133769678700,97600,97700,97700,97600,1808
20240716,144900,133593149200,97700,97800,97800,97600,2604
20240716,144800,133338731700,97700,97800,97800,97700,2583
20240716,144700,133086181000,97800,97600,97800,97600,1691
20240716,144600,132920949800,97600,97500,97600,97500,1945
20240716,144500,132731202600,97600,97600,97600,97500,1580
20240716,144400,132577124800,97500,97600,97600,97400,3512
20240716,144300,132234958800,97500,97700,97700,97500,5261
20240716,144200,131721879700,97700,97500,97700,97500,2998
20240716,144100,131429277400,97500,97400,97600,97400,3780
20240716,144000,131060749600,97500,97500,97500,97400,854
20240716,143900,130977550700,97500,97300,97500,97300,2271
20240716,143800,130756438900,97300,97300,97400,97200,3631
20240716,143700,130403225000,97300,97300,97400,97300,4350
20240716,143600,129979926200,97300,97500,97600,97300,8118
20240716,143500,129189052500,97500,97600,97600,97500,983
20240716,143400,129093200100,97500,97600,97600,97500,4774
20240716,143300,128627627500,97600,97800,97800,97500,2360
20240716,143200,128397155200,97700,97500,97800,97400,9618
20240716,143100,127458481500,97500,97400,97500,97400,3866
20240716,143000,127081681600,97500,97500,97600,97400,17493
20240716,142900,125376422900,97600,97600,97700,97500,4062
20240716,142800,124980024600,97600,97600,97700,97600,3841
20240716,142700,124605087400,97600,97700,97700,97500,5621
20240716,142600,124056449700,97700,97600,97700,97600,4353
20240716,142500,123631457900,97700,97700,97800,97600,11194
20240716,142400,122538005800,97700,97800,97900,97700,7003
20240716,142300,121853143800,97800,98100,98100,97800,35951
20240716,142200,118330740800,98100,98100,98100,98000,1275
20240716,142100,118205739800,98100,98000,98100,98000,1825
20240716,142000,118026770600,98100,98100,98100,98000,1925
20240716,141900,117838044500,98100,98100,98100,98000,1027
20240716,141800,117737350000,98100,98000,98100,98000,2592
20240716,141700,117483201700,98100,98100,98100,98000,1983
20240716,141600,117288727500,98100,98100,98100,98000,1357
20240716,141500,117155635600,98100,98200,98200,98000,6570
20240716,141400,116511132100,98200,98200,98200,98100,3000
20240716,141300,116216599000,98200,98100,98200,98100,931
20240716,141200,116125235000,98200,98100,98200,98100,767
20240716,141100,116049967900,98100,98200,98200,98100,989
20240716,141000,115952908400,98200,98200,98200,98100,1299
20240716,140900,115825403500,98100,98200,98200,98100,638
20240716,140800,115762780700,98100,98200,98200,98100,1001
20240716,140700,115664504000,98200,98000,98200,98000,7789
20240716,140600,114900471800,98100,98000,98100,98000,2227
20240716,140500,114682131700,98000,98100,98100,98000,1032
20240716,140400,114580938500,98000,98000,98100,98000,1084
20240716,140300,114474661500,98100,98000,98100,98000,1279
20240716,140200,114349249500,98000,98100,98100,98000,1670
20240716,140100,114185458300,98000,98200,98200,98000,2233
20240716,140000,113966382400,98200,98200,98300,98000,9836
20240716,135900,113001705900,98200,98200,98200,98100,1107
20240716,135800,112893027900,98100,98200,98200,98100,1441
20240716,135700,112751584500,98200,98300,98300,98100,1299
20240716,135600,112624075700,98200,98200,98300,98100,1632
20240716,135500,112463811900,98100,98200,98200,98000,3119
20240716,135400,112157847600,98100,98100,98300,98100,6792
20240716,135300,111491526300,98100,98100,98300,98100,4239
20240716,135200,111075420100,98200,98200,98300,98100,6294
20240716,135100,110457522000,98300,98300,98400,98200,3079
20240716,135000,110155109000,98200,98400,98500,98200,5913
20240716,134900,109573749100,98400,98400,98500,98400,1080
20240716,134800,109467467400,98500,98400,98500,98400,1918
20240716,134700,109278704100,98400,98400,98500,98400,405
20240716,134600,109238848200,98500,98500,98600,98400,2453
20240716,134500,108997300700,98500,98500,98600,98400,622
20240716,134400,108936043800,98600,98500,98600,98500,677
20240716,134300,108869359100,98500,98500,98600,98400,569
20240716,134200,108813340400,98500,98400,98600,98400,793
20240716,134100,108735279500,98500,98400,98500,98400,220
20240716,134000,108713622200,98500,98400,98500,98400,584
20240716,133900,108656152200,98400,98400,98500,98300,889
20240716,133800,108568684600,98400,98700,98700,98300,3066
20240716,133700,108266803600,98600,98600,98700,98500,450
20240716,133600,108222436100,98600,98600,98600,98500,2047
20240716,133500,108020733800,98600,98600,98600,98500,512
20240716,133400,107970287600,98500,98500,98600,98500,985
20240716,133300,107873253100,98500,98500,98600,98500,1681
20240716,133200,107707665200,98600,98800,98800,98500,5974
20240716,133100,107118608300,98800,98800,98800,98700,655
20240716,133000,107053930300,98800,98700,98900,98700,1963
20240716,132900,106859907700,98700,98700,98800,98700,1100
20240716,132800,106751333100,98800,98800,98800,98700,547
20240716,132700,106697294600,98800,98700,98800,98700,703
20240716,132600,106627895400,98700,98800,98800,98700,322
20240716,132500,106596107100,98800,98700,98800,98600,1491
20240716,132400,106448961400,98700,98700,98900,98600,3075
20240716,132300,106145363600,98700,98700,98800,98700,817
20240716,132200,106064715300,98800,98700,98800,98700,670
20240716,132100,105998567700,98800,98900,98900,98700,1122
20240716,132000,105887712700,98900,98800,98900,98800,775
20240716,131900,105811116400,98800,98800,98900,98800,778
20240716,131800,105734234800,98900,98800,98900,98700,1260
20240716,131700,105609753200,98800,98800,98800,98700,1528
20240716,131600,105458800200,98800,98900,98900,98700,3064
20240716,131500,105156095300,98900,99000,99100,98800,4292
20240716,131400,104731453500,99000,98900,99000,98800,1797
20240716,131300,104553581900,98900,98800,98900,98800,1269
20240716,131200,104428121600,98800,98600,98800,98600,1705
20240716,131100,104259785000,98600,98600,98800,98600,1128
20240716,131000,104148436400,98700,98600,98700,98600,700
20240716,130900,104079381800,98600,98800,98900,98600,2742
20240716,130800,103808766500,98900,98700,98900,98600,5848
20240716,130700,103231080500,98700,98500,98700,98400,2016
20240716,130600,103032441100,98500,98400,98500,98300,783
20240716,130500,102955369200,98400,98300,98400,98200,2412
20240716,130400,102718288800,98200,98300,98300,98200,1145
20240716,130300,102605748800,98300,98300,98300,98200,619
20240716,130200,102544924600,98300,98200,98300,98200,528
20240716,130100,102493045500,98200,98300,98300,98200,1055
20240716,130000,102389430400,98200,98300,98300,98200,1656
20240716,125900,102226783300,98300,98100,98300,98100,1784
20240716,125800,102051494400,98100,98200,98300,98100,2267
20240716,125700,101828904600,98300,98200,98300,98200,1822
20240716,125600,101649963500,98200,98300,98300,98200,1420
20240716,125500,101510428100,98200,98200,98300,98200,2316
20240716,125400,101282921500,98300,98300,98300,98200,977
20240716,125300,101186936300,98300,98500,98500,98200,4216
20240716,125200,100772200900,98500,98500,98600,98400,3010
20240716,125100,100475688500,98400,98200,98500,98200,2932
20240716,125000,100187066100,98300,98100,98300,98000,5369
20240716,124900,99660208600,98000,98000,98100,98000,860
20240716,124800,99575894200,98100,98100,98100,98000,2794
20240716,124700,99301881700,98100,98200,98200,98000,4456
20240716,124600,98864699600,98200,98100,98200,98100,2521
20240716,124500,98617275700,98100,98200,98200,98000,3716
20240716,124400,98252764800,98100,98200,98200,98100,2981
20240716,124300,97960124300,98200,98000,98200,98000,10834
20240716,124200,96897860600,98100,98300,98300,98000,19447
20240716,124100,94989265300,98300,98300,98400,98200,1599
20240716,124000,94832090600,98300,98300,98400,98200,1442
20240716,123900,94690360800,98400,98300,98400,98300,2556
20240716,123800,94439096000,98300,98300,98400,98300,960
20240716,123700,94344718600,98300,98400,98500,98300,3353
20240716,123600,94015032700,98400,98400,98500,98300,4861
20240716,123500,93536792000,98400,98300,98500,98300,4667
20240716,123400,93077763000,98300,98600,98600,98300,23936
20240716,123300,90720972500,98600,98700,98700,98500,4326
20240716,123200,90294638400,98600,98600,98700,98600,3592
20240716,123100,89940451900,98600,98700,98700,98600,2699
20240716,123000,89674312400,98700,98700,98700,98600,842
20240716,122900,89591254800,98700,98700,98700,98600,1463
20240716,122800,89446943600,98700,98700,98700,98600,4349
20240716,122700,89018080400,98700,98600,98700,98600,1404
20240716,122600,88879533100,98600,98700,98700,98600,7804
20240716,122500,88110005500,98700,98700,98700,98600,4580
20240716,122400,87658301000,98700,98700,98700,98600,2616
20240716,122300,87400262800,98700,98800,98800,98700,1841
20240716,122200,87218548100,98800,98700,98800,98700,1632
20240716,122100,87057456400,98800,98700,98800,98600,4776
20240716,122000,86586071000,98700,98700,98700,98600,2505
20240716,121900,86339020800,98700,98700,98700,98600,4653
20240716,121800,85880159700,98700,98700,98800,98600,1492
20240716,121700,85732922000,98700,98700,98800,98600,2236
20240716,121600,85512221500,98700,98700,98800,98600,1853
20240716,121500,85329331100,98700,98800,98800,98600,4624
20240716,121400,84872990000,98800,98800,98800,98700,2034
20240716,121300,84672151600,98700,98800,98800,98700,7593
20240716,121200,83922651500,98800,99000,99000,98800,20470
20240716,121100,81899456000,99000,99000,99000,98900,1001
20240716,121000,81800433700,99000,99000,99000,98900,554
20240716,120900,81745623300,99000,99000,99000,98900,1251
20240716,120800,81621837400,99000,99000,99100,98900,2098
20240716,120700,81414133800,99000,99000,99100,99000,2226
20240716,120600,81193755100,99000,99100,99100,99000,513
20240716,120500,81142959800,99100,99000,99100,99000,511
20240716,120400,81092346900,99100,99000,99100,98900,1611
20240716,120300,80932844000,99000,99000,99000,98900,2792
20240716,120200,80656695800,99000,99000,99000,98900,1400
20240716,120100,80518161200,99000,99100,99100,98900,6362
20240716,120000,79888356200,99100,99000,99100,99000,801
20240716,115900,79809023900,99100,99100,99100,99000,3335
20240716,115800,79478573600,99100,99200,99200,99100,687
20240716,115700,79410471300,99200,99200,99200,99100,317
20240716,115600,79379043900,99200,99300,99300,99200,933
20240716,115500,79286490000,99300,99200,99300,99200,677
20240716,115400,79219274300,99200,99200,99300,99200,618
20240716,115300,79157941500,99300,99200,99300,99200,429
20240716,115200,79115355100,99200,99200,99300,99100,838
20240716,115100,79032239500,99200,99200,99200,99100,772
20240716,115000,78955665900,99200,99100,99200,99100,1175
20240716,114900,78839198300,99100,99100,99200,99100,526
20240716,114800,78787047300,99100,99100,99200,99100,798
20240716,114700,78707926000,99200,99200,99300,99100,1083
20240716,114600,78600538500,99200,99300,99300,99200,1255
20240716,114500,78476039400,99300,99300,99300,99200,633
20240716,114400,78413210200,99300,99300,99400,99300,502
20240716,114300,78363348600,99400,99300,99400,99300,577
20240716,114200,78306047000,99300,99200,99300,99200,376
20240716,114100,78268711300,99200,99200,99300,99200,1789
20240716,114000,78091109400,99200,99200,99200,99200,305
20240716,113900,78060853400,99200,99300,99300,99200,166
20240716,113800,78044384200,99300,99300,99300,99200,557
20240716,113700,77989119900,99300,99200,99300,99200,741
20240716,113600,77915591800,99200,99300,99400,99200,1704
20240716,113500,77746383500,99300,99400,99500,99300,1224
20240716,113400,77624736100,99400,99400,99500,99400,499
20240716,113300,77575135300,99400,99400,99500,99300,1041
20240716,113200,77471662600,99300,99300,99400,99300,242
20240716,113100,77447623400,99200,99300,99400,99200,868
20240716,113000,77361433900,99300,99200,99300,99200,377
20240716,112900,77324027600,99200,99300,99300,99200,636
20240716,112800,77260921600,99400,99300,99400,99200,1428
20240716,112700,77119081600,99400,99500,99500,99300,629
20240716,112600,77056555500,99400,99500,99500,99400,1610
20240716,112500,76896447500,99500,99500,99500,99400,741
20240716,112400,76822759100,99400,99600,99600,99400,448
20240716,112300,76778180800,99600,99600,99600,99400,1425
20240716,112200,76636373000,99500,99300,99500,99300,2078
20240716,112100,76429739400,99300,99300,99300,99200,287
20240716,112000,76401259700,99300,99300,99400,99200,1243
20240716,111900,76277878600,99300,99300,99400,99200,743
20240716,111800,76204112000,99300,99200,99300,99200,411
20240716,111700,76163314000,99200,99200,99200,99100,883
20240716,111600,76075763700,99100,99300,99300,99100,556
20240716,111500,76020601600,99200,99200,99200,99100,690
20240716,111400,75952171700,99200,98900,99200,98900,1429
20240716,111300,75810697600,99000,99000,99000,98900,458
20240716,111200,75765372700,99000,98900,99000,98900,738
20240716,111100,75692357800,99000,99000,99000,98900,852
20240716,111000,75608070000,98900,99000,99000,98900,887
20240716,110900,75520306900,99000,98900,99000,98900,694
20240716,110800,75451640800,99000,99000,99000,98900,2024
20240716,110700,75251438800,99000,98900,99000,98900,1781
20240716,110600,75075243600,98900,99000,99000,98900,1569
20240716,110500,74920066500,99000,98900,99000,98900,1960
20240716,110400,74726189900,99000,99000,99000,98900,2677
20240716,110300,74461427400,99000,99000,99000,98900,1555
20240716,110200,74307552000,98900,98900,99000,98900,827
20240716,110100,74225745100,98900,99100,99100,98800,17056
20240716,110000,72537946900,99000,99200,99200,99000,2613
20240716,105900,72279038900,99200,99100,99200,99100,815
20240716,105800,72198207600,99100,99100,99200,99100,1601
20240716,105700,72039502900,99100,99200,99200,99100,2142
20240716,105600,71827203200,99200,99200,99200,99100,696
20240716,105500,71758206600,99100,99100,99200,99000,2106
20240716,105400,71549547600,99000,99000,99100,99000,2354
20240716,105300,71316310900,99000,99100,99200,99000,2445
20240716,105200,71074152800,99200,99200,99300,99100,3829
20240716,105100,70694521800,99200,99300,99300,99100,1336
20240716,105000,70562025600,99300,99400,99400,99200,1822
20240716,104900,70381073000,99400,99500,99500,99300,881
20240716,104800,70293532200,99500,99400,99500,99400,704
20240716,104700,70223551000,99400,99600,99600,99400,692
20240716,104600,70154731900,99500,99500,99500,99400,632
20240716,104500,70091883400,99400,99600,99700,99300,2783
20240716,104400,69815007100,99600,99700,99700,99500,2139
20240716,104300,69601937000,99700,99600,99800,99500,2320
20240716,104200,69370718500,99600,99600,99700,99500,1700
20240716,104100,69201401100,99500,99300,99600,99300,3468
20240716,104000,68856586900,99300,99100,99300,99100,3556
20240716,103900,68503994500,99200,99200,99200,99100,1127
20240716,103800,68392277200,99200,99300,99300,99100,1146
20240716,103700,68278605300,99300,99300,99400,99100,1929
20240716,103600,68087197500,99400,99300,99400,99300,2642
20240716,103500,67824767900,99400,99300,99400,99200,1627
20240716,103400,67663225000,99300,99200,99300,99200,863
20240716,103300,67577542600,99200,99200,99300,99200,1160
20240716,103200,67462437100,99200,99400,99400,99200,855
20240716,103100,67377543200,99300,99100,99400,99100,2577
20240716,103000,67121800600,99100,99300,99300,99100,4340
20240716,102900,66691266000,99300,99300,99400,99200,2634
20240716,102800,66429764800,99300,99300,99400,99200,1137
20240716,102700,66316863200,99200,99400,99400,99200,2683
20240716,102600,66050417400,99400,99500,99500,99200,3127
20240716,102500,65739711500,99500,99100,99600,99100,8720
20240716,102400,64872679400,99200,99000,99200,99000,1694
20240716,102300,64704797600,99100,98900,99200,98900,8423
20240716,102200,63870621100,98900,99000,99000,98900,3266
20240716,102100,63547581900,98900,99000,99000,98900,3581
20240716,102000,63193334200,99000,98900,99100,98800,11422
20240716,101900,62063654900,98900,99000,99100,98900,7728
20240716,101800,61298548100,99100,99100,99100,99000,17601
20240716,101700,59555912400,99100,99100,99200,99000,10397
20240716,101600,58525574000,99200,99300,99300,99100,6455
20240716,101500,57885279500,99200,99200,99300,99200,1435
20240716,101400,57742867100,99200,99300,99300,99200,1891
20240716,101300,57555175700,99300,99100,99300,99100,3177
20240716,101200,57239988700,99100,99300,99300,99100,12545
20240716,101100,55996263500,99200,99300,99400,99200,6785
20240716,101000,55322672000,99300,99700,99700,99300,37438
20240716,100900,51596494400,99700,99700,99800,99600,7003
20240716,100800,50898283000,99800,99700,99900,99700,2686
20240716,100700,50630330500,99700,99700,99800,99600,2202
20240716,100600,50410817500,99700,99700,99800,99600,2918
20240716,100500,50119877700,99700,99700,99800,99600,1743
20240716,100400,49946101500,99600,99700,99700,99600,2848
20240716,100300,49662219600,99600,99700,99800,99600,2930
20240716,100200,49370108100,99800,99700,99800,99600,11911
20240716,100100,48182845800,99700,99800,99900,99700,5773
20240716,100000,47607108600,99800,99800,99900,99800,1870
20240716,095900,47420449900,99900,100000,100000,99800,7184
20240716,095800,46703024500,99900,99900,100000,99800,2554
20240716,095700,46447857500,99800,100200,100300,99800,18206
20240716,095600,44628261200,100200,100200,100400,100100,4943
20240716,095500,44132609900,100200,100100,100200,100100,1888
20240716,095400,43943500000,100100,100100,100200,100000,3863
20240716,095300,43556819100,100000,99900,100100,99900,2509
20240716,095200,43305894700,100000,99900,100000,99900,3507
20240716,095100,42955245200,99900,99800,100000,99700,8341
20240716,095000,42122611500,99800,99900,99900,99800,2996
20240716,094900,41823438000,99800,99900,100000,99800,3054
20240716,094800,41518384300,99900,99900,100000,99800,3327
20240716,094700,41186051700,99900,99900,100000,99900,2397
20240716,094600,40946538100,99800,99800,99900,99800,2677
20240716,094500,40679163300,99900,99900,100000,99800,2882
20240716,094400,40391286600,99900,99800,100000,99800,2543
20240716,094300,40137272000,99800,99800,99900,99700,3054
20240716,094200,39832554700,99800,99900,100000,99700,3629
20240716,094100,39470183800,99900,99800,100000,99700,3107
20240716,094000,39159828600,99700,99700,99800,99600,10922
20240716,093900,38070891200,99800,100000,100000,99700,12130
20240716,093800,36859730700,100000,100000,100100,99900,3280
20240716,093700,36531776300,100000,100000,100100,99900,5249
20240716,093600,36007056700,100000,99900,100000,99900,3118
20240716,093500,35695319700,100000,100100,100200,99900,9794
20240716,093400,34715742100,100200,99900,100200,99800,6475
20240716,093300,34068703700,99900,99900,99900,99800,2709
20240716,093200,33798215700,99800,99800,99900,99700,7219
20240716,093100,33077862000,99800,99700,99800,99600,5424
20240716,093000,32536975000,99600,99800,99900,99600,18653
20240716,092900,30676554500,99800,100100,100100,99700,26276
20240716,092800,28051708900,100000,100100,100100,100000,5497
20240716,092700,27501877800,100000,100100,100200,100000,4125
20240716,092600,27089051900,100100,100200,100300,100000,9679
20240716,092500,26120101700,100100,100300,100400,100100,10784
20240716,092400,25039057500,100300,100200,100300,100200,1824
20240716,092300,24856250600,100200,100400,100400,100100,6103
20240716,092200,24244524900,100300,100600,100600,100300,3299
20240716,092100,23913252800,100600,100800,100900,100500,4221
20240716,092000,23488040200,100800,100700,100900,100600,3560
20240716,091900,23129332400,100600,100500,100700,100400,3144
20240716,091800,22813209200,100400,100500,100600,100300,5691
20240716,091700,22241610900,100400,100200,100500,100200,3751
20240716,091600,21865271100,100300,100200,100300,100100,13408
20240716,091500,20522698900,100100,100300,100300,100100,10648
20240716,091400,19455750200,100400,100500,100500,100200,16968
20240716,091300,17752823100,100500,100600,100600,100400,9963
20240716,091200,16751658800,100600,100700,100800,100500,9976
20240716,091100,15747872100,100700,100800,100800,100600,5701
20240716,091000,15173969200,100800,100600,100800,100600,3959
20240716,090900,14775380600,100800,101400,101400,100600,15198
20240716,090800,13242284000,101200,101200,101500,101200,4751
20240716,090700,12760870400,101300,101300,101400,100800,8403
20240716,090600,11911156400,101300,100800,101500,100600,11602
20240716,090500,10738334500,100700,100900,100900,100600,11054
20240716,090400,9624637600,100800,101100,101100,100700,16657
20240716,090300,7944126300,101000,101100,101200,101000,11016
20240716,090200,6831182200,101100,101900,101900,101000,29525
20240716,090100,3841595400,101800,101500,101900,101200,10423
20240716,090000,2783523800,101500,101500,102200,101400,27131