KissMeData/086790/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,200400,92099442600,62400,62400,62400,62400,94957
20240709,200300,92099442600,62400,62400,62400,62400,0
20240709,200200,92099442600,62400,62400,62400,62400,0
20240709,200100,92099442600,62400,62400,62400,62400,0
20240709,200000,92099442600,62400,62400,62400,62400,0
20240709,195900,92099442600,62400,62400,62400,62400,0
20240709,195800,92099442600,62400,62400,62400,62400,0
20240709,195700,92099442600,62400,62400,62400,62400,0
20240709,195600,92099442600,62400,62400,62400,62400,0
20240709,195500,92099442600,62400,62400,62400,62400,0
20240709,195400,92099442600,62400,62400,62400,62400,0
20240709,195300,92099442600,62400,62400,62400,62400,0
20240709,195200,92099442600,62400,62400,62400,62400,0
20240709,195100,92099442600,62400,62400,62400,62400,0
20240709,195000,92099442600,62400,62400,62400,62400,0
20240709,194900,92099442600,62400,62400,62400,62400,0
20240709,194800,92099442600,62400,62400,62400,62400,0
20240709,194700,92099442600,62400,62400,62400,62400,0
20240709,194600,92099442600,62400,62400,62400,62400,0
20240709,194500,92099442600,62400,62400,62400,62400,0
20240709,194400,92099442600,62400,62400,62400,62400,0
20240709,194300,92099442600,62400,62400,62400,62400,0
20240709,194200,92099442600,62400,62400,62400,62400,0
20240709,194100,92099442600,62400,62400,62400,62400,0
20240709,194000,92099442600,62400,62400,62400,62400,0
20240709,193900,92099442600,62400,62400,62400,62400,0
20240709,193800,92099442600,62400,62400,62400,62400,0
20240709,193700,92099442600,62400,62400,62400,62400,0
20240709,193600,92099442600,62400,62400,62400,62400,0
20240709,193500,92099442600,62400,62400,62400,62400,0
20240709,193400,92099442600,62400,62400,62400,62400,94957
20240709,193300,92099442600,62400,62400,62400,62400,0
20240709,193200,92099442600,62400,62400,62400,62400,0
20240709,193100,92099442600,62400,62400,62400,62400,0
20240709,193000,92099442600,62400,62400,62400,62400,0
20240709,192900,92099442600,62400,62400,62400,62400,0
20240709,192800,92099442600,62400,62400,62400,62400,0
20240709,192700,92099442600,62400,62400,62400,62400,0
20240709,192600,92099442600,62400,62400,62400,62400,0
20240709,192500,92099442600,62400,62400,62400,62400,0
20240709,192400,92099442600,62400,62400,62400,62400,0
20240709,192300,92099442600,62400,62400,62400,62400,0
20240709,192200,92099442600,62400,62400,62400,62400,0
20240709,192100,92099442600,62400,62400,62400,62400,0
20240709,192000,92099442600,62400,62400,62400,62400,0
20240709,191900,92099442600,62400,62400,62400,62400,0
20240709,191800,92099442600,62400,62400,62400,62400,0
20240709,191700,92099442600,62400,62400,62400,62400,0
20240709,191600,92099442600,62400,62400,62400,62400,0
20240709,191500,92099442600,62400,62400,62400,62400,0
20240709,191400,92099442600,62400,62400,62400,62400,0
20240709,191300,92099442600,62400,62400,62400,62400,0
20240709,191200,92099442600,62400,62400,62400,62400,0
20240709,191100,92099442600,62400,62400,62400,62400,0
20240709,191000,92099442600,62400,62400,62400,62400,0
20240709,190900,92099442600,62400,62400,62400,62400,0
20240709,190800,92099442600,62400,62400,62400,62400,0
20240709,190700,92099442600,62400,62400,62400,62400,0
20240709,190600,92099442600,62400,62400,62400,62400,0
20240709,190500,92099442600,62400,62400,62400,62400,0
20240709,190400,92099442600,62400,62400,62400,62400,94957
20240709,190300,92099442600,62400,62400,62400,62400,0
20240709,190200,92099442600,62400,62400,62400,62400,0
20240709,190100,92099442600,62400,62400,62400,62400,0
20240709,190000,92099442600,62400,62400,62400,62400,0
20240709,185900,92099442600,62400,62400,62400,62400,0
20240709,185800,92099442600,62400,62400,62400,62400,0
20240709,185700,92099442600,62400,62400,62400,62400,0
20240709,185600,92099442600,62400,62400,62400,62400,0
20240709,185500,92099442600,62400,62400,62400,62400,0
20240709,185400,92099442600,62400,62400,62400,62400,0
20240709,185300,92099442600,62400,62400,62400,62400,0
20240709,185200,92099442600,62400,62400,62400,62400,0
20240709,185100,92099442600,62400,62400,62400,62400,0
20240709,185000,92099442600,62400,62400,62400,62400,0
20240709,184900,92099442600,62400,62400,62400,62400,0
20240709,184800,92099442600,62400,62400,62400,62400,0
20240709,184700,92099442600,62400,62400,62400,62400,0
20240709,184600,92099442600,62400,62400,62400,62400,0
20240709,184500,92099442600,62400,62400,62400,62400,0
20240709,184400,92099442600,62400,62400,62400,62400,0
20240709,184300,92099442600,62400,62400,62400,62400,0
20240709,184200,92099442600,62400,62400,62400,62400,0
20240709,184100,92099442600,62400,62400,62400,62400,0
20240709,184000,92099442600,62400,62400,62400,62400,0
20240709,183900,92099442600,62400,62400,62400,62400,0
20240709,183800,92099442600,62400,62400,62400,62400,0
20240709,183700,92099442600,62400,62400,62400,62400,0
20240709,183600,92099442600,62400,62400,62400,62400,0
20240709,183500,92099442600,62400,62400,62400,62400,0
20240709,183400,92099442600,62400,62400,62400,62400,94957
20240709,183300,92099442600,62400,62400,62400,62400,0
20240709,183200,92099442600,62400,62400,62400,62400,0
20240709,183100,92099442600,62400,62400,62400,62400,0
20240709,183000,92099442600,62400,62400,62400,62400,0
20240709,182900,92099442600,62400,62400,62400,62400,0
20240709,182800,92099442600,62400,62400,62400,62400,0
20240709,182700,92099442600,62400,62400,62400,62400,0
20240709,182600,92099442600,62400,62400,62400,62400,0
20240709,182500,92099442600,62400,62400,62400,62400,0
20240709,182400,92099442600,62400,62400,62400,62400,0
20240709,182300,92099442600,62400,62400,62400,62400,0
20240709,182200,92099442600,62400,62400,62400,62400,0
20240709,182100,92099442600,62400,62400,62400,62400,0
20240709,182000,92099442600,62400,62400,62400,62400,0
20240709,181900,92099442600,62400,62400,62400,62400,0
20240709,181800,92099442600,62400,62400,62400,62400,0
20240709,181700,92099442600,62400,62400,62400,62400,0
20240709,181600,92099442600,62400,62400,62400,62400,0
20240709,181500,92099442600,62400,62400,62400,62400,0
20240709,181400,92099442600,62400,62400,62400,62400,0
20240709,181300,92099442600,62400,62400,62400,62400,0
20240709,181200,92099442600,62400,62400,62400,62400,0
20240709,181100,92099442600,62400,62400,62400,62400,0
20240709,181000,92099442600,62400,62400,62400,62400,0
20240709,180900,92099442600,62400,62400,62400,62400,0
20240709,180800,92099442600,62400,62400,62400,62400,0
20240709,180700,92099442600,62400,62400,62400,62400,0
20240709,180600,92099442600,62400,62400,62400,62400,0
20240709,180500,92099442600,62400,62400,62400,62400,0
20240709,180400,92099442600,62400,62400,62400,62400,94957
20240709,180300,92099442600,62400,62400,62400,62400,0
20240709,180200,92099442600,62400,62400,62400,62400,0
20240709,180100,92099442600,62400,62400,62400,62400,0
20240709,180000,92099442600,62400,62400,62400,62400,0
20240709,175900,92099442600,62400,62400,62400,62400,0
20240709,175800,92099442600,62400,62400,62400,62400,0
20240709,175700,92099442600,62400,62400,62400,62400,0
20240709,175600,92099442600,62400,62400,62400,62400,0
20240709,175500,92099442600,62400,62400,62400,62400,0
20240709,175400,92099442600,62400,62400,62400,62400,0
20240709,175300,92099442600,62400,62400,62400,62400,0
20240709,175200,92099442600,62400,62400,62400,62400,0
20240709,175100,92099442600,62400,62400,62400,62400,0
20240709,175000,92099442600,62400,62400,62400,62400,0
20240709,174900,92099442600,62400,62400,62400,62400,0
20240709,174800,92099442600,62400,62400,62400,62400,0
20240709,174700,92099442600,62400,62400,62400,62400,0
20240709,174600,92099442600,62400,62400,62400,62400,0
20240709,174500,92099442600,62400,62400,62400,62400,0
20240709,174400,92099442600,62400,62400,62400,62400,0
20240709,174300,92099442600,62400,62400,62400,62400,0
20240709,174200,92099442600,62400,62400,62400,62400,0
20240709,174100,92099442600,62400,62400,62400,62400,0
20240709,174000,92099442600,62400,62400,62400,62400,0
20240709,173900,92099442600,62400,62400,62400,62400,0
20240709,173800,92099442600,62400,62400,62400,62400,0
20240709,173700,92099442600,62400,62400,62400,62400,0
20240709,173600,92099442600,62400,62400,62400,62400,0
20240709,173500,92099442600,62400,62400,62400,62400,0
20240709,173400,92099442600,62400,62400,62400,62400,94957
20240709,173300,92099442600,62400,62400,62400,62400,0
20240709,173200,92099442600,62400,62400,62400,62400,0
20240709,173100,92099442600,62400,62400,62400,62400,0
20240709,173000,92099442600,62400,62400,62400,62400,0
20240709,172900,92099442600,62400,62400,62400,62400,0
20240709,172800,92099442600,62400,62400,62400,62400,0
20240709,172700,92099442600,62400,62400,62400,62400,0
20240709,172600,92099442600,62400,62400,62400,62400,0
20240709,172500,92099442600,62400,62400,62400,62400,0
20240709,172400,92099442600,62400,62400,62400,62400,0
20240709,172300,92099442600,62400,62400,62400,62400,0
20240709,172200,92099442600,62400,62400,62400,62400,0
20240709,172100,92099442600,62400,62400,62400,62400,0
20240709,172000,92099442600,62400,62400,62400,62400,0
20240709,171900,92099442600,62400,62400,62400,62400,0
20240709,171800,92099442600,62400,62400,62400,62400,0
20240709,171700,92099442600,62400,62400,62400,62400,0
20240709,171600,92099442600,62400,62400,62400,62400,0
20240709,171500,92099442600,62400,62400,62400,62400,0
20240709,171400,92099442600,62400,62400,62400,62400,0
20240709,171300,92099442600,62400,62400,62400,62400,0
20240709,171200,92099442600,62400,62400,62400,62400,0
20240709,171100,92099442600,62400,62400,62400,62400,0
20240709,171000,92099442600,62400,62400,62400,62400,0
20240709,170900,92099442600,62400,62400,62400,62400,0
20240709,170800,92099442600,62400,62400,62400,62400,0
20240709,170700,92099442600,62400,62400,62400,62400,0
20240709,170600,92099442600,62400,62400,62400,62400,0
20240709,170500,92099442600,62400,62400,62400,62400,0
20240709,170400,92099442600,62400,62400,62400,62400,94957
20240709,170300,92099442600,62400,62400,62400,62400,0
20240709,170200,92099442600,62400,62400,62400,62400,0
20240709,170100,92099442600,62400,62400,62400,62400,0
20240709,170000,92099442600,62400,62400,62400,62400,0
20240709,165900,92099442600,62400,62400,62400,62400,0
20240709,165800,92099442600,62400,62400,62400,62400,0
20240709,165700,92099442600,62400,62400,62400,62400,0
20240709,165600,92099442600,62400,62400,62400,62400,0
20240709,165500,92099442600,62400,62400,62400,62400,0
20240709,165400,92099442600,62400,62400,62400,62400,0
20240709,165300,92099442600,62400,62400,62400,62400,0
20240709,165200,92099442600,62400,62400,62400,62400,0
20240709,165100,92099442600,62400,62400,62400,62400,0
20240709,165000,92099442600,62400,62400,62400,62400,0
20240709,164900,92099442600,62400,62400,62400,62400,0
20240709,164800,92099442600,62400,62400,62400,62400,0
20240709,164700,92099442600,62400,62400,62400,62400,0
20240709,164600,92099442600,62400,62400,62400,62400,0
20240709,164500,92099442600,62400,62400,62400,62400,0
20240709,164400,92099442600,62400,62400,62400,62400,0
20240709,164300,92099442600,62400,62400,62400,62400,0
20240709,164200,92099442600,62400,62400,62400,62400,0
20240709,164100,92099442600,62400,62400,62400,62400,0
20240709,164000,92099442600,62400,62400,62400,62400,0
20240709,163900,92099442600,62400,62400,62400,62400,0
20240709,163800,92099442600,62400,62400,62400,62400,0
20240709,163700,92099442600,62400,62400,62400,62400,0
20240709,163600,92099442600,62400,62400,62400,62400,0
20240709,163500,92099442600,62400,62400,62400,62400,0
20240709,163400,92099442600,62400,62400,62400,62400,94957
20240709,163300,92099442600,62400,62400,62400,62400,0
20240709,163200,92099442600,62400,62400,62400,62400,0
20240709,163100,92099442600,62400,62400,62400,62400,0
20240709,163000,92099442600,62400,62400,62400,62400,0
20240709,162900,92099442600,62400,62400,62400,62400,0
20240709,162800,92099442600,62400,62400,62400,62400,0
20240709,162700,92099442600,62400,62400,62400,62400,0
20240709,162600,92099442600,62400,62400,62400,62400,0
20240709,162500,92099442600,62400,62400,62400,62400,0
20240709,162400,92099442600,62400,62400,62400,62400,0
20240709,162300,92099442600,62400,62400,62400,62400,0
20240709,162200,92099442600,62400,62400,62400,62400,0
20240709,162100,92099442600,62400,62400,62400,62400,0
20240709,162000,92099442600,62400,62400,62400,62400,0
20240709,161900,92099442600,62400,62400,62400,62400,0
20240709,161800,92099442600,62400,62400,62400,62400,0
20240709,161700,92099442600,62400,62400,62400,62400,0
20240709,161600,92099442600,62400,62400,62400,62400,0
20240709,161500,92099442600,62400,62400,62400,62400,0
20240709,161400,92099442600,62400,62400,62400,62400,0
20240709,161300,92099442600,62400,62400,62400,62400,0
20240709,161200,92099442600,62400,62400,62400,62400,0
20240709,161100,92099442600,62400,62400,62400,62400,0
20240709,161000,92099442600,62400,62400,62400,62400,0
20240709,160900,92099442600,62400,62400,62400,62400,0
20240709,160800,92099442600,62400,62400,62400,62400,0
20240709,160700,92099442600,62400,62400,62400,62400,0
20240709,160600,92099442600,62400,62400,62400,62400,0
20240709,160500,92099442600,62400,62400,62400,62400,0
20240709,160400,92099442600,62400,62400,62400,62400,94957
20240709,160300,92099442600,62400,62400,62400,62400,0
20240709,160200,92099442600,62400,62400,62400,62400,0
20240709,160100,92099442600,62400,62400,62400,62400,0
20240709,160000,92099442600,62400,62400,62400,62400,0
20240709,155900,92099442600,62400,62400,62400,62400,0
20240709,155800,92099442600,62400,62400,62400,62400,0
20240709,155700,92099442600,62400,62400,62400,62400,0
20240709,155600,92099442600,62400,62400,62400,62400,0
20240709,155500,92099442600,62400,62400,62400,62400,0
20240709,155400,92099442600,62400,62400,62400,62400,0
20240709,155300,92099442600,62400,62400,62400,62400,0
20240709,155200,92099442600,62400,62400,62400,62400,0
20240709,155100,92099442600,62400,62400,62400,62400,0
20240709,155000,92099442600,62400,62400,62400,62400,0
20240709,154900,92099442600,62400,62400,62400,62400,0
20240709,154800,92099442600,62400,62400,62400,62400,0
20240709,154700,92099442600,62400,62400,62400,62400,0
20240709,154600,92099442600,62400,62400,62400,62400,0
20240709,154500,92099442600,62400,62400,62400,62400,0
20240709,154400,92099442600,62400,62400,62400,62400,0
20240709,154300,92099442600,62400,62400,62400,62400,0
20240709,154200,92099442600,62400,62400,62400,62400,0
20240709,154100,92099442600,62400,62400,62400,62400,0
20240709,154000,92099442600,62400,62400,62400,62400,0
20240709,153900,92099442600,62400,62400,62400,62400,0
20240709,153800,92099442600,62400,62400,62400,62400,0
20240709,153700,92099442600,62400,62400,62400,62400,0
20240709,153600,92099442600,62400,62400,62400,62400,0
20240709,153500,92099442600,62400,62400,62400,62400,0
20240709,153400,92099442600,62400,62400,62400,62400,94957
20240709,153300,92099442600,62400,62400,62400,62400,0
20240709,153200,92099442600,62400,62400,62400,62400,0
20240709,153100,92099442600,62400,62400,62400,62400,0
20240709,153000,92099442600,62400,62400,62400,62400,94957
20240709,152900,86174125800,62600,62600,62600,62600,0
20240709,152800,86174125800,62600,62600,62600,62600,0
20240709,152700,86174125800,62600,62600,62600,62600,0
20240709,152600,86174125800,62600,62600,62600,62600,0
20240709,152500,86174125800,62600,62600,62600,62600,0
20240709,152400,86174125800,62600,62600,62600,62600,0
20240709,152300,86174125800,62600,62600,62600,62600,0
20240709,152200,86174125800,62600,62600,62600,62600,0
20240709,152100,86174125800,62600,62600,62600,62600,0
20240709,152000,86174125800,62600,62600,62600,62600,0
20240709,151900,86174125800,62600,62600,62700,62500,1784
20240709,151800,86062496500,62600,62500,62600,62500,4316
20240709,151700,85792455000,62600,62500,62600,62400,4154
20240709,151600,85532843000,62500,62500,62500,62400,2035
20240709,151500,85405715200,62500,62400,62500,62400,1691
20240709,151400,85300078700,62500,62500,62500,62400,1925
20240709,151300,85179862400,62500,62400,62500,62300,2481
20240709,151200,85025081800,62300,62400,62400,62300,1366
20240709,151100,84939883600,62400,62400,62500,62300,4991
20240709,151000,84628501900,62400,62300,62500,62200,14390
20240709,150900,83731296300,62300,62300,62300,62200,1601
20240709,150800,83631678800,62300,62200,62300,62200,1296
20240709,150700,83551052400,62200,62300,62400,62200,22956
20240709,150600,82122011100,62400,62300,62400,62300,830
20240709,150500,82070270300,62300,62300,62400,62300,1396
20240709,150400,81983243300,62300,62300,62400,62300,1839
20240709,150300,81868538500,62400,62300,62400,62300,1281
20240709,150200,81788692100,62300,62400,62400,62300,1620
20240709,150100,81687742700,62300,62400,62400,62300,1286
20240709,150000,81607598800,62300,62300,62400,62300,2274
20240709,145900,81465904000,62300,62300,62400,62300,971
20240709,145800,81405391700,62300,62200,62400,62200,7366
20240709,145700,80946453100,62200,62300,62300,62200,1754
20240709,145600,80837317000,62200,62200,62300,62200,1261
20240709,145500,80758869400,62200,62200,62300,62100,5706
20240709,145400,80404064800,62200,62200,62300,62200,1903
20240709,145300,80285649500,62300,62300,62300,62200,1868
20240709,145200,80169359200,62300,62300,62400,62300,2158
20240709,145100,80034893900,62300,62300,62400,62300,983
20240709,145000,79973617200,62300,62300,62400,62300,1395
20240709,144900,79886692600,62400,62300,62400,62300,1039
20240709,144800,79821925400,62300,62400,62500,62300,1550
20240709,144700,79725181100,62400,62400,62500,62300,1488
20240709,144600,79632358100,62400,62300,62400,62300,1381
20240709,144500,79546304800,62300,62400,62400,62200,8800
20240709,144400,78997893800,62300,62400,62400,62200,2275
20240709,144300,78856220600,62300,62200,62300,62200,1318
20240709,144200,78774144400,62200,62400,62400,62200,3696
20240709,144100,78543801200,62200,62300,62300,62200,3601
20240709,144000,78319552900,62200,62200,62300,62200,938
20240709,143900,78261148100,62200,62200,62300,62200,2668
20240709,143800,78095042300,62300,62200,62300,62200,969
20240709,143700,78034746900,62200,62300,62400,62200,792
20240709,143600,77985447800,62300,62300,62400,62200,2964
20240709,143500,77800874400,62200,62400,62400,62200,3123
20240709,143400,77606363700,62300,62300,62400,62300,1025
20240709,143300,77542490300,62300,62300,62400,62300,2007
20240709,143200,77417412500,62400,62300,62400,62300,1252
20240709,143100,77339370700,62400,62400,62400,62300,1900
20240709,143000,77220967200,62400,62400,62400,62300,1023
20240709,142900,77157207300,62400,62300,62400,62300,711
20240709,142800,77112889700,62300,62300,62400,62200,3713
20240709,142700,76881501900,62300,62300,62300,62200,1131
20240709,142600,76811118000,62300,62200,62300,62200,908
20240709,142500,76754600600,62200,62200,62300,62200,546
20240709,142400,76720613200,62300,62200,62300,62200,1389
20240709,142300,76634176000,62200,62300,62300,62200,1755
20240709,142200,76524914500,62300,62300,62400,62200,1099
20240709,142100,76456470200,62400,62300,62400,62300,1419
20240709,142000,76368032500,62300,62300,62400,62300,698
20240709,141900,76324534300,62300,62400,62500,62300,853
20240709,141800,76271363200,62400,62400,62500,62300,1229
20240709,141700,76194675700,62400,62300,62500,62300,3396
20240709,141600,75982798600,62300,62300,62400,62300,2662
20240709,141500,75816738300,62300,62300,62400,62200,2969
20240709,141400,75631794200,62300,62300,62400,62300,469
20240709,141300,75602564400,62300,62300,62400,62300,920
20240709,141200,75545233900,62300,62400,62400,62200,2426
20240709,141100,75394170500,62300,62100,62400,62100,8288
20240709,141000,74878426100,62100,62200,62200,62100,872
20240709,140900,74824259800,62100,62100,62200,62100,1291
20240709,140800,74744060400,62100,62100,62200,62100,1669
20240709,140700,74640398600,62100,62200,62200,62100,1282
20240709,140600,74560765700,62200,62100,62200,62100,1005
20240709,140500,74498318800,62200,62100,62200,62100,1115
20240709,140400,74429060000,62200,62100,62200,62100,789
20240709,140300,74380048400,62200,62100,62200,62100,1448
20240709,140200,74290090800,62100,62100,62200,62100,1474
20240709,140100,74198540100,62100,62200,62200,62100,1043
20240709,140000,74133722500,62200,62100,62200,62100,1024
20240709,135900,74070104900,62200,62100,62200,62100,1630
20240709,135800,73968873400,62100,62100,62200,62000,2793
20240709,135700,73795419400,62000,62000,62100,62000,1307
20240709,135600,73714332000,62100,62000,62300,61900,6345
20240709,135500,73320422500,61900,62000,62100,61900,1708
20240709,135400,73214577300,62100,62000,62100,62000,2667
20240709,135300,73049192300,62000,62000,62100,62000,1516
20240709,135200,72955186100,62000,62000,62100,62000,1268
20240709,135100,72876550100,62100,62000,62100,62000,1168
20240709,135000,72804095400,62000,62000,62100,62000,1138
20240709,134900,72733524500,62000,62100,62200,62000,2825
20240709,134800,72558154400,62100,62100,62200,62100,1460
20240709,134700,72467430500,62100,62100,62200,62100,951
20240709,134600,72408364300,62200,62200,62300,62100,2346
20240709,134500,72262460100,62200,62200,62300,62200,2686
20240709,134400,72095359200,62200,62200,62300,62200,1359
20240709,134300,72010810300,62200,62300,62300,62200,1404
20240709,134200,71923441800,62300,62100,62300,62100,666
20240709,134100,71881987100,62100,62200,62300,62100,2792
20240709,134000,71708322100,62300,62200,62300,62200,535
20240709,133900,71675032100,62200,62300,62400,62200,1668
20240709,133800,71571158100,62300,62400,62500,62200,9850
20240709,133700,70957237400,62400,62400,62500,62400,920
20240709,133600,70899817700,62400,62400,62500,62400,1041
20240709,133500,70834821900,62400,62400,62500,62400,523
20240709,133400,70802166000,62400,62500,62500,62400,1078
20240709,133300,70734860800,62500,62500,62600,62500,1887
20240709,133200,70616863600,62400,62600,62600,62400,976
20240709,133100,70555871100,62500,62500,62600,62500,981
20240709,133000,70494552200,62500,62500,62600,62500,881
20240709,132900,70439463200,62500,62500,62800,62400,11034
20240709,132800,69747820700,62400,62600,62800,62400,15088
20240709,132700,68803028100,62700,62700,62700,62600,1904
20240709,132600,68683769400,62600,62700,62700,62600,1228
20240709,132500,68606871900,62700,62700,62800,62600,4611
20240709,132400,68317922900,62700,62700,62800,62600,3848
20240709,132300,68076711600,62600,62600,62800,62600,5437
20240709,132200,67735778300,62700,62600,62700,62500,7368
20240709,132100,67274340900,62600,62400,62600,62400,4969
20240709,132000,66963751400,62400,62400,62500,62300,4529
20240709,131900,66681115700,62400,62400,62400,62300,2215
20240709,131800,66543050000,62400,62200,62400,62200,5769
20240709,131700,66183474600,62200,62200,62300,62200,1514
20240709,131600,66089288300,62200,62200,62300,62100,1560
20240709,131500,65992264600,62200,62100,62300,62100,7950
20240709,131400,65497322700,62100,62200,62200,62000,3120
20240709,131300,65303466200,62300,62200,62300,62200,1526
20240709,131200,65208541200,62200,62300,62300,62200,1853
20240709,131100,65093193100,62300,62300,62400,62200,1326
20240709,131000,65010634900,62200,62300,62400,62200,3367
20240709,130900,64800832500,62300,62000,62400,61900,20037
20240709,130800,63556165000,62000,62000,62000,61900,734
20240709,130700,63510727000,61900,62000,62000,61900,1246
20240709,130600,63433583200,62000,61900,62000,61900,979
20240709,130500,63372948700,62000,61900,62000,61900,661
20240709,130400,63332024500,61900,62000,62000,61900,617
20240709,130300,63293825800,62000,61900,62000,61900,1512
20240709,130200,63200183800,61900,62000,62100,61900,7969
20240709,130100,62706631700,62000,61900,62100,61900,4197
20240709,130000,62446407800,62000,62100,62100,61900,4152
20240709,125900,62188971600,62100,62000,62100,61900,1327
20240709,125800,62106758600,62000,61900,62100,61900,1459
20240709,125700,62016323000,62000,62100,62100,61900,5833
20240709,125600,61654620600,62000,62000,62100,61900,10976
20240709,125500,60974163100,61900,62000,62000,61900,1361
20240709,125400,60889897900,61900,61900,62000,61900,947
20240709,125300,60831210600,61900,61900,62000,61900,1390
20240709,125200,60745140000,62000,61900,62000,61900,7140
20240709,125100,60303150700,61900,62000,62000,61900,1111
20240709,125000,60234343900,62000,61800,62000,61800,8090
20240709,124900,59733557500,61800,61800,61900,61800,908
20240709,124800,59677428700,61900,61800,61900,61800,1375
20240709,124700,59592430700,61900,61800,61900,61800,767
20240709,124600,59545026200,61800,61900,62000,61800,827
20240709,124500,59493835300,62000,61900,62000,61800,1270
20240709,124400,59415201200,61900,62000,62000,61900,1766
20240709,124300,59305874500,61900,61900,62000,61900,850
20240709,124200,59253246700,61900,61900,62000,61900,594
20240709,124100,59216456600,61900,61800,61900,61800,2979
20240709,124000,59032090800,61900,61900,62000,61800,7225
20240709,123900,58584959700,61900,61900,62000,61900,590
20240709,123800,58548407600,62000,61900,62000,61900,555
20240709,123700,58514036400,61900,61900,62000,61800,12200
20240709,123600,57758552300,61900,61800,61900,61800,1327
20240709,123500,57676518500,61800,61900,61900,61800,964
20240709,123400,57616933200,61800,61700,61900,61700,1418
20240709,123300,57529298400,61900,61600,61900,61600,11155
20240709,123200,56840859600,61700,61700,61700,61600,1159
20240709,123100,56769449800,61600,61700,61700,61600,1003
20240709,123000,56707648300,61600,61700,61700,61600,629
20240709,122900,56668878500,61600,61700,61700,61600,2218
20240709,122800,56532235800,61600,61600,61700,61600,1079
20240709,122700,56465758600,61600,61700,61700,61600,626
20240709,122600,56427174600,61700,61600,61700,61600,930
20240709,122500,56369874700,61600,61700,61700,61600,971
20240709,122400,56310026900,61700,61700,61700,61600,1376
20240709,122300,56225207100,61600,61500,61700,61500,2570
20240709,122200,56066868900,61600,61600,61700,61600,2236
20240709,122100,55929110300,61700,61700,61700,61600,1442
20240709,122000,55840245200,61700,61600,61700,61600,877
20240709,121900,55786207700,61600,61700,61700,61600,774
20240709,121800,55738518600,61700,61600,61700,61600,643
20240709,121700,55698889100,61600,61600,61700,61600,753
20240709,121600,55652498000,61700,61600,61700,61500,3818
20240709,121500,55417311400,61600,61700,61700,61600,1832
20240709,121400,55304439800,61600,61600,61700,61600,1015
20240709,121300,55241900600,61600,61700,61700,61600,568
20240709,121200,55206905200,61600,61600,61700,61600,1655
20240709,121100,55104940300,61600,61600,61700,61600,1095
20240709,121000,55037477400,61600,61700,61700,61600,443
20240709,120900,55010177900,61600,61600,61700,61600,1232
20240709,120800,54934269100,61600,61500,61700,61500,4353
20240709,120700,54666123700,61500,61500,61600,61500,593
20240709,120600,54629647500,61500,61500,61600,61500,983
20240709,120500,54569162200,61600,61600,61600,61500,969
20240709,120400,54509557400,61500,61500,61600,61500,1004
20240709,120300,54447769400,61500,61500,61600,61500,824
20240709,120200,54397061400,61600,61600,61600,61500,1263
20240709,120100,54319373700,61600,61500,61600,61500,717
20240709,120000,54275271500,61600,61500,61600,61500,609
20240709,115900,54237790900,61500,61600,61700,61500,3052
20240709,115800,54049810600,61600,61700,61800,61600,6526
20240709,115700,53647312400,61700,61800,61800,61700,693
20240709,115600,53604517000,61700,61800,61800,61700,370
20240709,115500,53581680300,61700,61600,61800,61600,887
20240709,115400,53526948500,61600,61700,61800,61600,1526
20240709,115300,53432800000,61700,61700,61800,61600,2041
20240709,115200,53306888300,61600,61700,61700,61600,521
20240709,115100,53274783700,61600,61700,61700,61600,2116
20240709,115000,53144235300,61700,61600,61700,61500,3612
20240709,114900,52921674300,61500,61600,61700,61500,1435
20240709,114800,52833263100,61600,61600,61700,61600,605
20240709,114700,52795984000,61700,61600,61700,61500,982
20240709,114600,52735484000,61700,61600,61700,61500,683
20240709,114500,52693429900,61500,61600,61700,61500,1084
20240709,114400,52626679900,61700,61600,61700,61600,529
20240709,114300,52594084900,61600,61700,61800,61600,854
20240709,114200,52541462500,61700,61700,61800,61600,2229
20240709,114100,52403921200,61700,61700,61800,61700,808
20240709,114000,52354055600,61700,61700,61800,61700,627
20240709,113900,52315360200,61700,61700,61800,61700,760
20240709,113800,52268452300,61800,61700,61800,61600,5902
20240709,113700,51904286600,61600,61600,61700,61600,2718
20240709,113600,51736849700,61600,61600,61700,61600,714
20240709,113500,51692845600,61600,61700,61700,61600,1479
20240709,113400,51601718800,61700,61600,61700,61600,724
20240709,113300,51557113300,61600,61600,61700,61600,1059
20240709,113200,51491829200,61600,61500,61700,61500,492
20240709,113100,51461529900,61600,61500,61700,61500,1674
20240709,113000,51358403300,61600,61600,61700,61500,2370
20240709,112900,51212461500,61600,61700,61700,61600,1980
20240709,112800,51090480700,61700,61600,61700,61600,2266
20240709,112700,50950881200,61600,61600,61700,61600,993
20240709,112600,50889674200,61600,61700,61700,61600,598
20240709,112500,50852827100,61700,61600,61700,61600,463
20240709,112400,50824294100,61600,61600,61700,61600,890
20240709,112300,50769452700,61600,61600,61700,61500,3589
20240709,112200,50548319000,61700,61700,61700,61600,1030
20240709,112100,50484856000,61600,61600,61700,61500,934
20240709,112000,50427341400,61700,61500,61700,61500,914
20240709,111900,50371067500,61600,61600,61700,61500,987
20240709,111800,50310263400,61600,61700,61700,61600,677
20240709,111700,50268547000,61700,61700,61800,61600,1461
20240709,111600,50178410100,61700,61700,61800,61600,4612
20240709,111500,49893522700,61700,61700,61800,61700,2349
20240709,111400,49748554300,61800,61500,61800,61500,7887
20240709,111300,49262384400,61500,61400,61500,61400,1110
20240709,111200,49194143200,61500,61300,61500,61200,6055
20240709,111100,48822358800,61400,61200,61500,61200,14087
20240709,111000,47958010500,61300,61200,61500,61200,2632
20240709,110900,47796498200,61300,61400,61500,61300,7664
20240709,110800,47326450500,61400,61400,61500,61300,673
20240709,110700,47285116500,61400,61400,61500,61300,1370
20240709,110600,47200983300,61500,61400,61500,61400,742
20240709,110500,47155400500,61300,61400,61500,61300,1580
20240709,110400,47058418800,61400,61500,61500,61200,10049
20240709,110300,46441483500,61400,61300,61500,61300,7545
20240709,110200,45978048000,61300,61300,61400,61200,2497
20240709,110100,45824901500,61400,61400,61400,61300,1073
20240709,110000,45759106400,61300,61300,61400,61300,1375
20240709,105900,45674798800,61400,61300,61400,61300,1733
20240709,105800,45568512800,61400,61500,61500,61300,4537
20240709,105700,45290088800,61400,61500,61500,61400,1852
20240709,105600,45176346400,61500,61500,61600,61400,1727
20240709,105500,45070138900,61500,61500,61600,61500,899
20240709,105400,45014845500,61600,61600,61600,61400,2326
20240709,105300,44871806100,61500,61600,61600,61500,5908
20240709,105200,44508435400,61600,61600,61600,61500,841
20240709,105100,44456703200,61600,61600,61600,61500,523
20240709,105000,44424503300,61600,61600,61600,61500,1494
20240709,104900,44332514300,61500,61600,61700,61500,2198
20240709,104800,44197153900,61600,61500,61800,61500,13857
20240709,104700,43342580400,61600,61500,61600,61500,584
20240709,104600,43306655200,61500,61400,61500,61400,1426
20240709,104500,43219006500,61400,61500,61600,61400,18527
20240709,104400,42078900100,61500,61500,61600,61500,2329
20240709,104300,41935454900,61500,61500,61600,61500,725
20240709,104200,41890837100,61500,61500,61600,61500,1915
20240709,104100,41772951600,61600,61600,61600,61500,2265
20240709,104000,41633445000,61600,61600,61600,61500,1135
20240709,103900,41563566400,61500,61400,61600,61400,4555
20240709,103800,41283431100,61400,61200,61500,61200,8737
20240709,103700,40747397000,61200,61200,61300,61200,2312
20240709,103600,40605793700,61200,61200,61300,61200,2978
20240709,103500,40423517400,61200,61300,61300,61200,1008
20240709,103400,40361805200,61200,61200,61300,61200,2765
20240709,103300,40192420600,61200,61300,61300,61200,1533
20240709,103200,40098581300,61200,61200,61300,61200,1057
20240709,103100,40033847300,61200,61300,61400,61200,3297
20240709,103000,39831764400,61300,61300,61400,61300,1780
20240709,102900,39722627600,61300,61300,61400,61300,1256
20240709,102800,39645625100,61300,61400,61400,61300,1290
20240709,102700,39566525700,61300,61300,61400,61300,1240
20240709,102600,39490504800,61300,61300,61400,61300,1401
20240709,102500,39404609100,61300,61400,61500,61300,883
20240709,102400,39350437200,61400,61400,61500,61300,2848
20240709,102300,39175578700,61300,61300,61400,61300,2282
20240709,102200,39035584000,61300,61100,61300,61100,6442
20240709,102100,38641080500,61200,61100,61200,61100,11357
20240709,102000,37947043400,61100,61200,61300,61100,11323
20240709,101900,37254248000,61200,61200,61300,61200,2498
20240709,101800,37101348200,61200,61200,61300,61200,1892
20240709,101700,36985531600,61200,61300,61400,61200,5116
20240709,101600,36671992600,61400,61300,61400,61300,1064
20240709,101500,36606760900,61300,61400,61500,61300,4212
20240709,101400,36348180800,61400,61400,61500,61400,1580
20240709,101300,36251098300,61500,61400,61500,61300,1776
20240709,101200,36142047100,61400,61400,61500,61300,3028
20240709,101100,35956138200,61300,61200,61400,61200,6968
20240709,101000,35528959600,61200,61200,61300,61200,1497
20240709,100900,35437304400,61300,61200,61300,61200,1733
20240709,100800,35331159900,61200,61200,61300,61100,821
20240709,100700,35280909300,61200,61200,61300,61100,3397
20240709,100600,35072996500,61200,61300,61300,61200,3555
20240709,100500,34855411100,61200,61300,61300,61200,1690
20240709,100400,34751887000,61300,61300,61400,61200,2578
20240709,100300,34593920700,61400,61300,61400,61200,4046
20240709,100200,34345954300,61200,61200,61300,61100,3740
20240709,100100,34117100800,61200,61100,61200,61100,1547
20240709,100000,34022569800,61100,61100,61200,61000,7090
20240709,095900,33589513800,61200,61200,61200,61100,2342
20240709,095800,33446327300,61200,61200,61200,61100,12958
20240709,095700,32654505700,61100,61200,61300,61100,6513
20240709,095600,32256125800,61200,61100,61200,61100,3358
20240709,095500,32050759100,61200,61300,61300,61100,8615
20240709,095400,31523717600,61200,61200,61400,61100,13169
20240709,095300,30716406100,61100,61100,61200,61100,3415
20240709,095200,30507550000,61100,61300,61300,61100,3865
20240709,095100,30271027300,61200,61300,61300,61200,4341
20240709,095000,30005316500,61200,61200,61300,61200,1753
20240709,094900,29897972000,61200,61400,61400,61200,9370
20240709,094800,29323986400,61400,61200,61400,61200,3904
20240709,094700,29084728500,61300,61100,61300,61100,7537
20240709,094600,28623282200,61100,61300,61400,61100,21455
20240709,094500,27309945800,61400,61500,61500,61300,10336
20240709,094400,26675864900,61500,61500,61500,61400,2786
20240709,094300,26504670600,61400,61400,61500,61400,4309
20240709,094200,26239932300,61400,61400,61600,61400,3507
20240709,094100,26024381400,61400,61600,61700,61400,15459
20240709,094000,25073688300,61600,61700,61700,61500,6298
20240709,093900,24685699200,61600,61600,61700,61600,4997
20240709,093800,24377767900,61600,61700,61800,61600,5285
20240709,093700,24051835600,61600,61600,61700,61600,4844
20240709,093600,23753238900,61500,61500,61600,61500,3721
20240709,093500,23524252000,61500,61500,61600,61400,5217
20240709,093400,23203260900,61500,61600,61600,61400,4787
20240709,093300,22909104700,61500,61600,61600,61500,3038
20240709,093200,22722220100,61600,61300,61700,61300,8520
20240709,093100,22198210700,61300,61500,61600,61300,23068
20240709,093000,20780269700,61500,61700,61800,61500,18982
20240709,092900,19610580500,61700,61800,61900,61700,4426
20240709,092800,19337066900,61800,61700,61900,61700,4119
20240709,092700,19082611400,61700,62000,62000,61700,17174
20240709,092600,18020918300,62000,62000,62100,61900,5335
20240709,092500,17690164600,61900,61900,62000,61900,4230
20240709,092400,17428304300,62000,61900,62000,61900,4794
20240709,092300,17131401600,62000,61900,62100,61900,10548
20240709,092200,16477531300,61900,61900,62000,61900,5211
20240709,092100,16154836800,61900,61900,62100,61900,3677
20240709,092000,15927018900,62000,61900,62100,61900,5885
20240709,091900,15562384900,61900,62000,62100,61900,10789
20240709,091800,14893688400,62100,62200,62300,62000,13631
20240709,091700,14047363600,62200,62300,62400,62100,10948
20240709,091600,13366166700,62400,62500,62600,62300,6379
20240709,091500,12968010200,62500,62300,62600,62300,6592
20240709,091400,12556141800,62300,62300,62400,62300,4593
20240709,091300,12269954900,62300,62400,62500,62300,16787
20240709,091200,11223450200,62400,62500,62600,62400,7721
20240709,091100,10741189800,62500,62600,62700,62500,5480
20240709,091000,10398443600,62700,62700,62800,62600,7084
20240709,090900,9954414700,62700,62700,62700,62600,2271
20240709,090800,9812163400,62700,62900,63000,62500,32258
20240709,090700,7789242100,62900,63000,63100,62800,15215
20240709,090600,6831280700,63100,63200,63200,63000,9787
20240709,090500,6213493100,63200,63200,63300,63200,5877
20240709,090400,5841784400,63300,63200,63400,63100,10474
20240709,090300,5179341700,63200,63400,63500,63200,7419
20240709,090200,4709411300,63400,63500,63500,63300,6463
20240709,090100,4299347500,63400,63500,63600,63400,6343
20240709,090000,3896624300,63500,63300,63900,63300,61477