KissMeData/086790/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195400,40562210800,62700,62700,62700,62700,94887
20240719,195300,40562210800,62700,62700,62700,62700,0
20240719,195200,40562210800,62700,62700,62700,62700,0
20240719,195100,40562210800,62700,62700,62700,62700,0
20240719,195000,40562210800,62700,62700,62700,62700,0
20240719,194900,40562210800,62700,62700,62700,62700,0
20240719,194800,40562210800,62700,62700,62700,62700,0
20240719,194700,40562210800,62700,62700,62700,62700,0
20240719,194600,40562210800,62700,62700,62700,62700,0
20240719,194500,40562210800,62700,62700,62700,62700,0
20240719,194400,40562210800,62700,62700,62700,62700,0
20240719,194300,40562210800,62700,62700,62700,62700,0
20240719,194200,40562210800,62700,62700,62700,62700,0
20240719,194100,40562210800,62700,62700,62700,62700,0
20240719,194000,40562210800,62700,62700,62700,62700,0
20240719,193900,40562210800,62700,62700,62700,62700,0
20240719,193800,40562210800,62700,62700,62700,62700,0
20240719,193700,40562210800,62700,62700,62700,62700,0
20240719,193600,40562210800,62700,62700,62700,62700,0
20240719,193500,40562210800,62700,62700,62700,62700,0
20240719,193400,40562210800,62700,62700,62700,62700,0
20240719,193300,40562210800,62700,62700,62700,62700,0
20240719,193200,40562210800,62700,62700,62700,62700,0
20240719,193100,40562210800,62700,62700,62700,62700,0
20240719,193000,40562210800,62700,62700,62700,62700,0
20240719,192900,40562210800,62700,62700,62700,62700,0
20240719,192800,40562210800,62700,62700,62700,62700,0
20240719,192700,40562210800,62700,62700,62700,62700,0
20240719,192600,40562210800,62700,62700,62700,62700,0
20240719,192500,40562210800,62700,62700,62700,62700,0
20240719,192400,40562210800,62700,62700,62700,62700,94887
20240719,192300,40562210800,62700,62700,62700,62700,0
20240719,192200,40562210800,62700,62700,62700,62700,0
20240719,192100,40562210800,62700,62700,62700,62700,0
20240719,192000,40562210800,62700,62700,62700,62700,0
20240719,191900,40562210800,62700,62700,62700,62700,0
20240719,191800,40562210800,62700,62700,62700,62700,0
20240719,191700,40562210800,62700,62700,62700,62700,0
20240719,191600,40562210800,62700,62700,62700,62700,0
20240719,191500,40562210800,62700,62700,62700,62700,0
20240719,191400,40562210800,62700,62700,62700,62700,0
20240719,191300,40562210800,62700,62700,62700,62700,0
20240719,191200,40562210800,62700,62700,62700,62700,0
20240719,191100,40562210800,62700,62700,62700,62700,0
20240719,191000,40562210800,62700,62700,62700,62700,0
20240719,190900,40562210800,62700,62700,62700,62700,0
20240719,190800,40562210800,62700,62700,62700,62700,0
20240719,190700,40562210800,62700,62700,62700,62700,0
20240719,190600,40562210800,62700,62700,62700,62700,0
20240719,190500,40562210800,62700,62700,62700,62700,0
20240719,190400,40562210800,62700,62700,62700,62700,0
20240719,190300,40562210800,62700,62700,62700,62700,0
20240719,190200,40562210800,62700,62700,62700,62700,0
20240719,190100,40562210800,62700,62700,62700,62700,0
20240719,190000,40562210800,62700,62700,62700,62700,0
20240719,185900,40562210800,62700,62700,62700,62700,0
20240719,185800,40562210800,62700,62700,62700,62700,0
20240719,185700,40562210800,62700,62700,62700,62700,0
20240719,185600,40562210800,62700,62700,62700,62700,0
20240719,185500,40562210800,62700,62700,62700,62700,0
20240719,185400,40562210800,62700,62700,62700,62700,94887
20240719,185300,40562210800,62700,62700,62700,62700,0
20240719,185200,40562210800,62700,62700,62700,62700,0
20240719,185100,40562210800,62700,62700,62700,62700,0
20240719,185000,40562210800,62700,62700,62700,62700,0
20240719,184900,40562210800,62700,62700,62700,62700,0
20240719,184800,40562210800,62700,62700,62700,62700,0
20240719,184700,40562210800,62700,62700,62700,62700,0
20240719,184600,40562210800,62700,62700,62700,62700,0
20240719,184500,40562210800,62700,62700,62700,62700,0
20240719,184400,40562210800,62700,62700,62700,62700,0
20240719,184300,40562210800,62700,62700,62700,62700,0
20240719,184200,40562210800,62700,62700,62700,62700,0
20240719,184100,40562210800,62700,62700,62700,62700,0
20240719,184000,40562210800,62700,62700,62700,62700,0
20240719,183900,40562210800,62700,62700,62700,62700,0
20240719,183800,40562210800,62700,62700,62700,62700,0
20240719,183700,40562210800,62700,62700,62700,62700,0
20240719,183600,40562210800,62700,62700,62700,62700,0
20240719,183500,40562210800,62700,62700,62700,62700,0
20240719,183400,40562210800,62700,62700,62700,62700,0
20240719,183300,40562210800,62700,62700,62700,62700,0
20240719,183200,40562210800,62700,62700,62700,62700,0
20240719,183100,40562210800,62700,62700,62700,62700,0
20240719,183000,40562210800,62700,62700,62700,62700,0
20240719,182900,40562210800,62700,62700,62700,62700,0
20240719,182800,40562210800,62700,62700,62700,62700,0
20240719,182700,40562210800,62700,62700,62700,62700,0
20240719,182600,40562210800,62700,62700,62700,62700,0
20240719,182500,40562210800,62700,62700,62700,62700,0
20240719,182400,40562210800,62700,62700,62700,62700,94887
20240719,182300,40562210800,62700,62700,62700,62700,0
20240719,182200,40562210800,62700,62700,62700,62700,0
20240719,182100,40562210800,62700,62700,62700,62700,0
20240719,182000,40562210800,62700,62700,62700,62700,0
20240719,181900,40562210800,62700,62700,62700,62700,0
20240719,181800,40562210800,62700,62700,62700,62700,0
20240719,181700,40562210800,62700,62700,62700,62700,0
20240719,181600,40562210800,62700,62700,62700,62700,0
20240719,181500,40562210800,62700,62700,62700,62700,0
20240719,181400,40562210800,62700,62700,62700,62700,0
20240719,181300,40562210800,62700,62700,62700,62700,0
20240719,181200,40562210800,62700,62700,62700,62700,0
20240719,181100,40562210800,62700,62700,62700,62700,0
20240719,181000,40562210800,62700,62700,62700,62700,0
20240719,180900,40562210800,62700,62700,62700,62700,0
20240719,180800,40562210800,62700,62700,62700,62700,0
20240719,180700,40562210800,62700,62700,62700,62700,0
20240719,180600,40562210800,62700,62700,62700,62700,0
20240719,180500,40562210800,62700,62700,62700,62700,0
20240719,180400,40562210800,62700,62700,62700,62700,0
20240719,180300,40562210800,62700,62700,62700,62700,0
20240719,180200,40562210800,62700,62700,62700,62700,0
20240719,180100,40562210800,62700,62700,62700,62700,0
20240719,180000,40562210800,62700,62700,62700,62700,0
20240719,175900,40562210800,62700,62700,62700,62700,0
20240719,175800,40562210800,62700,62700,62700,62700,0
20240719,175700,40562210800,62700,62700,62700,62700,0
20240719,175600,40562210800,62700,62700,62700,62700,0
20240719,175500,40562210800,62700,62700,62700,62700,0
20240719,175400,40562210800,62700,62700,62700,62700,94887
20240719,175300,40562210800,62700,62700,62700,62700,0
20240719,175200,40562210800,62700,62700,62700,62700,0
20240719,175100,40562210800,62700,62700,62700,62700,0
20240719,175000,40562210800,62700,62700,62700,62700,0
20240719,174900,40562210800,62700,62700,62700,62700,0
20240719,174800,40562210800,62700,62700,62700,62700,0
20240719,174700,40562210800,62700,62700,62700,62700,0
20240719,174600,40562210800,62700,62700,62700,62700,0
20240719,174500,40562210800,62700,62700,62700,62700,0
20240719,174400,40562210800,62700,62700,62700,62700,0
20240719,174300,40562210800,62700,62700,62700,62700,0
20240719,174200,40562210800,62700,62700,62700,62700,0
20240719,174100,40562210800,62700,62700,62700,62700,0
20240719,174000,40562210800,62700,62700,62700,62700,0
20240719,173900,40562210800,62700,62700,62700,62700,0
20240719,173800,40562210800,62700,62700,62700,62700,0
20240719,173700,40562210800,62700,62700,62700,62700,0
20240719,173600,40562210800,62700,62700,62700,62700,0
20240719,173500,40562210800,62700,62700,62700,62700,0
20240719,173400,40562210800,62700,62700,62700,62700,0
20240719,173300,40562210800,62700,62700,62700,62700,0
20240719,173200,40562210800,62700,62700,62700,62700,0
20240719,173100,40562210800,62700,62700,62700,62700,0
20240719,173000,40562210800,62700,62700,62700,62700,0
20240719,172900,40562210800,62700,62700,62700,62700,0
20240719,172800,40562210800,62700,62700,62700,62700,0
20240719,172700,40562210800,62700,62700,62700,62700,0
20240719,172600,40562210800,62700,62700,62700,62700,0
20240719,172500,40562210800,62700,62700,62700,62700,0
20240719,172400,40562210800,62700,62700,62700,62700,94887
20240719,172300,40562210800,62700,62700,62700,62700,0
20240719,172200,40562210800,62700,62700,62700,62700,0
20240719,172100,40562210800,62700,62700,62700,62700,0
20240719,172000,40562210800,62700,62700,62700,62700,0
20240719,171900,40562210800,62700,62700,62700,62700,0
20240719,171800,40562210800,62700,62700,62700,62700,0
20240719,171700,40562210800,62700,62700,62700,62700,0
20240719,171600,40562210800,62700,62700,62700,62700,0
20240719,171500,40562210800,62700,62700,62700,62700,0
20240719,171400,40562210800,62700,62700,62700,62700,0
20240719,171300,40562210800,62700,62700,62700,62700,0
20240719,171200,40562210800,62700,62700,62700,62700,0
20240719,171100,40562210800,62700,62700,62700,62700,0
20240719,171000,40562210800,62700,62700,62700,62700,0
20240719,170900,40562210800,62700,62700,62700,62700,0
20240719,170800,40562210800,62700,62700,62700,62700,0
20240719,170700,40562210800,62700,62700,62700,62700,0
20240719,170600,40562210800,62700,62700,62700,62700,0
20240719,170500,40562210800,62700,62700,62700,62700,0
20240719,170400,40562210800,62700,62700,62700,62700,0
20240719,170300,40562210800,62700,62700,62700,62700,0
20240719,170200,40562210800,62700,62700,62700,62700,0
20240719,170100,40562210800,62700,62700,62700,62700,0
20240719,170000,40562210800,62700,62700,62700,62700,0
20240719,165900,40562210800,62700,62700,62700,62700,0
20240719,165800,40562210800,62700,62700,62700,62700,0
20240719,165700,40562210800,62700,62700,62700,62700,0
20240719,165600,40562210800,62700,62700,62700,62700,0
20240719,165500,40562210800,62700,62700,62700,62700,0
20240719,165400,40562210800,62700,62700,62700,62700,94887
20240719,165300,40562210800,62700,62700,62700,62700,0
20240719,165200,40562210800,62700,62700,62700,62700,0
20240719,165100,40562210800,62700,62700,62700,62700,0
20240719,165000,40562210800,62700,62700,62700,62700,0
20240719,164900,40562210800,62700,62700,62700,62700,0
20240719,164800,40562210800,62700,62700,62700,62700,0
20240719,164700,40562210800,62700,62700,62700,62700,0
20240719,164600,40562210800,62700,62700,62700,62700,0
20240719,164500,40562210800,62700,62700,62700,62700,0
20240719,164400,40562210800,62700,62700,62700,62700,0
20240719,164300,40562210800,62700,62700,62700,62700,0
20240719,164200,40562210800,62700,62700,62700,62700,0
20240719,164100,40562210800,62700,62700,62700,62700,0
20240719,164000,40562210800,62700,62700,62700,62700,0
20240719,163900,40562210800,62700,62700,62700,62700,0
20240719,163800,40562210800,62700,62700,62700,62700,0
20240719,163700,40562210800,62700,62700,62700,62700,0
20240719,163600,40562210800,62700,62700,62700,62700,0
20240719,163500,40562210800,62700,62700,62700,62700,0
20240719,163400,40562210800,62700,62700,62700,62700,0
20240719,163300,40562210800,62700,62700,62700,62700,0
20240719,163200,40562210800,62700,62700,62700,62700,0
20240719,163100,40562210800,62700,62700,62700,62700,0
20240719,163000,40562210800,62700,62700,62700,62700,0
20240719,162900,40562210800,62700,62700,62700,62700,0
20240719,162800,40562210800,62700,62700,62700,62700,0
20240719,162700,40562210800,62700,62700,62700,62700,0
20240719,162600,40562210800,62700,62700,62700,62700,0
20240719,162500,40562210800,62700,62700,62700,62700,0
20240719,162400,40562210800,62700,62700,62700,62700,94887
20240719,162300,40562210800,62700,62700,62700,62700,0
20240719,162200,40562210800,62700,62700,62700,62700,0
20240719,162100,40562210800,62700,62700,62700,62700,0
20240719,162000,40562210800,62700,62700,62700,62700,0
20240719,161900,40562210800,62700,62700,62700,62700,0
20240719,161800,40562210800,62700,62700,62700,62700,0
20240719,161700,40562210800,62700,62700,62700,62700,0
20240719,161600,40562210800,62700,62700,62700,62700,0
20240719,161500,40562210800,62700,62700,62700,62700,0
20240719,161400,40562210800,62700,62700,62700,62700,0
20240719,161300,40562210800,62700,62700,62700,62700,0
20240719,161200,40562210800,62700,62700,62700,62700,0
20240719,161100,40562210800,62700,62700,62700,62700,0
20240719,161000,40562210800,62700,62700,62700,62700,0
20240719,160900,40562210800,62700,62700,62700,62700,0
20240719,160800,40562210800,62700,62700,62700,62700,0
20240719,160700,40562210800,62700,62700,62700,62700,0
20240719,160600,40562210800,62700,62700,62700,62700,0
20240719,160500,40562210800,62700,62700,62700,62700,0
20240719,160400,40562210800,62700,62700,62700,62700,0
20240719,160300,40562210800,62700,62700,62700,62700,0
20240719,160200,40562210800,62700,62700,62700,62700,0
20240719,160100,40562210800,62700,62700,62700,62700,0
20240719,160000,40562210800,62700,62700,62700,62700,0
20240719,155900,40562210800,62700,62700,62700,62700,0
20240719,155800,40562210800,62700,62700,62700,62700,0
20240719,155700,40562210800,62700,62700,62700,62700,0
20240719,155600,40562210800,62700,62700,62700,62700,0
20240719,155500,40562210800,62700,62700,62700,62700,0
20240719,155400,40562210800,62700,62700,62700,62700,94887
20240719,155300,40562210800,62700,62700,62700,62700,0
20240719,155200,40562210800,62700,62700,62700,62700,0
20240719,155100,40562210800,62700,62700,62700,62700,0
20240719,155000,40562210800,62700,62700,62700,62700,0
20240719,154900,40562210800,62700,62700,62700,62700,0
20240719,154800,40562210800,62700,62700,62700,62700,0
20240719,154700,40562210800,62700,62700,62700,62700,0
20240719,154600,40562210800,62700,62700,62700,62700,0
20240719,154500,40562210800,62700,62700,62700,62700,0
20240719,154400,40562210800,62700,62700,62700,62700,0
20240719,154300,40562210800,62700,62700,62700,62700,0
20240719,154200,40562210800,62700,62700,62700,62700,0
20240719,154100,40562210800,62700,62700,62700,62700,0
20240719,154000,40562210800,62700,62700,62700,62700,0
20240719,153900,40562210800,62700,62700,62700,62700,0
20240719,153800,40562210800,62700,62700,62700,62700,0
20240719,153700,40562210800,62700,62700,62700,62700,0
20240719,153600,40562210800,62700,62700,62700,62700,0
20240719,153500,40562210800,62700,62700,62700,62700,0
20240719,153400,40562210800,62700,62700,62700,62700,0
20240719,153300,40562210800,62700,62700,62700,62700,0
20240719,153200,40562210800,62700,62700,62700,62700,0
20240719,153100,40562210800,62700,62700,62700,62700,0
20240719,153000,40562210800,62700,62700,62700,62700,94887
20240719,152900,34612795900,62600,62600,62600,62600,0
20240719,152800,34612795900,62600,62600,62600,62600,0
20240719,152700,34612795900,62600,62600,62600,62600,0
20240719,152600,34612795900,62600,62600,62600,62600,0
20240719,152500,34612795900,62600,62600,62600,62600,0
20240719,152400,34612795900,62600,62600,62600,62600,0
20240719,152300,34612795900,62600,62600,62600,62600,0
20240719,152200,34612795900,62600,62600,62600,62600,0
20240719,152100,34612795900,62600,62600,62600,62600,0
20240719,152000,34612795900,62600,62600,62600,62600,0
20240719,151900,34612795900,62600,62600,62600,62500,2630
20240719,151800,34448200700,62600,62600,62600,62500,947
20240719,151700,34388921700,62600,62700,62700,62500,894
20240719,151600,34332890600,62700,62600,62700,62500,4165
20240719,151500,34072236900,62600,62600,62700,62500,2999
20240719,151400,33884501200,62600,62500,62600,62500,899
20240719,151300,33828238000,62500,62600,62600,62500,1316
20240719,151200,33745938800,62600,62600,62600,62500,764
20240719,151100,33698119200,62600,62600,62600,62500,676
20240719,151000,33655808300,62600,62600,62600,62500,713
20240719,150900,33611182300,62600,62500,62600,62400,2050
20240719,150800,33483019700,62500,62500,62500,62400,2743
20240719,150700,33311585200,62500,62500,62500,62400,237
20240719,150600,33296779500,62500,62500,62500,62400,167
20240719,150500,33286345700,62500,62400,62500,62400,1737
20240719,150400,33177876900,62500,62600,62600,62400,5590
20240719,150300,32828469200,62600,62500,62600,62400,6197
20240719,150200,32441091100,62500,62500,62500,62400,1589
20240719,150100,32341824800,62500,62500,62500,62400,996
20240719,150000,32279605300,62500,62400,62500,62400,2184
20240719,145900,32143257000,62500,62500,62500,62400,2364
20240719,145800,31995569300,62500,62500,62500,62400,1146
20240719,145700,31923967300,62500,62400,62500,62400,609
20240719,145600,31885930400,62400,62500,62500,62400,564
20240719,145500,31850704000,62400,62500,62500,62400,387
20240719,145400,31826546700,62400,62500,62500,62400,1759
20240719,145300,31716739800,62500,62500,62500,62400,763
20240719,145200,31669072100,62400,62500,62500,62400,1071
20240719,145100,31602173700,62500,62500,62500,62400,925
20240719,145000,31544373400,62500,62500,62500,62400,2567
20240719,144900,31384144300,62500,62500,62500,62400,794
20240719,144800,31334536100,62400,62500,62500,62400,926
20240719,144700,31276669500,62500,62500,62500,62400,1783
20240719,144600,31165342000,62500,62400,62500,62300,9064
20240719,144500,30599714700,62300,62400,62400,62300,945
20240719,144400,30540764800,62400,62400,62400,62300,410
20240719,144300,30515190200,62300,62400,62400,62300,1301
20240719,144200,30434011300,62400,62300,62400,62300,473
20240719,144100,30404514900,62300,62400,62400,62300,1416
20240719,144000,30316276800,62400,62400,62400,62300,808
20240719,143900,30265908600,62300,62300,62400,62200,368
20240719,143800,30242975300,62300,62300,62300,62200,804
20240719,143700,30192895900,62200,62300,62300,62200,284
20240719,143600,30175209300,62200,62300,62300,62200,401
20240719,143500,30150236000,62300,62400,62400,62300,3069
20240719,143400,29959026100,62400,62300,62400,62300,2283
20240719,143300,29816774100,62300,62300,62300,62200,4617
20240719,143200,29529142400,62300,62300,62300,62200,534
20240719,143100,29495882400,62300,62100,62300,62100,359
20240719,143000,29473533900,62100,62200,62300,62100,581
20240719,142900,29437400400,62300,62100,62300,62100,3512
20240719,142800,29218937000,62200,62200,62200,62100,2475
20240719,142700,29064999700,62100,62000,62200,62000,413
20240719,142600,29039334400,62100,62100,62100,62000,382
20240719,142500,29015620100,62100,62100,62100,62000,554
20240719,142400,28981230100,62100,62000,62100,62000,507
20240719,142300,28949756500,62100,62000,62100,62000,239
20240719,142200,28934921200,62100,62100,62100,62000,410
20240719,142100,28909475000,62100,62000,62100,62000,287
20240719,142000,28891665000,62100,62000,62100,62000,252
20240719,141900,28876027300,62100,62100,62100,62000,5112
20240719,141800,28559050000,62000,62100,62100,62000,573
20240719,141700,28523478700,62100,62000,62100,62000,520
20240719,141600,28491196000,62100,62000,62100,62000,531
20240719,141500,28458234400,62100,62100,62100,62000,324
20240719,141400,28438126400,62000,62100,62100,62000,389
20240719,141300,28413984300,62100,62100,62100,62000,261
20240719,141200,28397782200,62100,62000,62100,62000,533
20240719,141100,28364710700,62100,62100,62100,62000,277
20240719,141000,28347521800,62000,62000,62100,62000,672
20240719,140900,28305842200,62000,62100,62100,62000,435
20240719,140800,28278839100,62100,62200,62200,62000,5954
20240719,140700,27909156900,62200,62200,62200,62100,459
20240719,140600,27880621100,62200,62100,62200,62100,299
20240719,140500,27862032000,62200,62100,62200,62100,515
20240719,140400,27830017200,62200,62200,62300,62100,3252
20240719,140300,27627794700,62200,62200,62300,62100,1996
20240719,140200,27503620100,62100,62200,62200,62100,1056
20240719,140100,27437961600,62200,62100,62200,62000,2776
20240719,140000,27265416600,62100,62100,62200,62000,5295
20240719,135900,26936613700,62000,62000,62100,62000,381
20240719,135800,26912969000,62100,62100,62100,62000,276
20240719,135700,26895838600,62000,62000,62100,62000,195
20240719,135600,26883741800,62000,62100,62100,62000,268
20240719,135500,26867113700,62000,62100,62100,62000,289
20240719,135400,26849182600,62100,62100,62100,62000,186
20240719,135300,26837640800,62100,62000,62100,62000,242
20240719,135200,26822625600,62100,62100,62100,62000,190
20240719,135100,26810838100,62100,62000,62100,61900,198
20240719,135000,26798556100,62000,62000,62100,61900,6147
20240719,134900,26418050100,62000,62000,62100,61900,850
20240719,134800,26365345000,62000,62200,62200,62000,1755
20240719,134700,26256386500,62100,62000,62200,61900,747
20240719,134600,26210048700,61900,62200,62200,61900,3058
20240719,134500,26020324100,62200,61900,62200,61900,3342
20240719,134400,25812999000,62000,62000,62000,61900,594
20240719,134300,25776200500,61900,62000,62000,61900,427
20240719,134200,25749755000,61900,62000,62000,61900,432
20240719,134100,25723002100,61900,62000,62000,61900,299
20240719,134000,25704485100,61900,62000,62000,61900,436
20240719,133900,25677486200,62000,62000,62000,61900,341
20240719,133800,25656370600,62000,61900,62000,61900,369
20240719,133700,25633524900,61900,62100,62100,61900,5158
20240719,133600,25313488400,62100,62100,62200,62100,546
20240719,133500,25279558700,62200,62200,62200,62100,1357
20240719,133400,25195222300,62200,62100,62200,62100,1022
20240719,133300,25131722900,62200,62100,62200,62100,327
20240719,133200,25111393800,62100,62200,62200,62100,253
20240719,133100,25095666300,62100,62100,62200,62100,298
20240719,133000,25077143400,62200,62200,62200,62100,2986
20240719,132900,24891421000,62200,62100,62200,62100,285
20240719,132800,24873705500,62100,62200,62200,62100,370
20240719,132700,24850713900,62100,62300,62300,62100,1506
20240719,132600,24757077600,62200,62200,62300,62200,411
20240719,132500,24731492300,62200,62100,62200,62100,657
20240719,132400,24690637300,62200,62200,62200,62100,388
20240719,132300,24666518000,62200,62100,62200,62100,194
20240719,132200,24654459000,62200,62200,62200,62100,253
20240719,132100,24638738900,62100,62200,62200,62100,344
20240719,132000,24617362100,62100,62100,62200,62100,3204
20240719,131900,24418378700,62200,62200,62200,62100,119
20240719,131800,24410985200,62100,62200,62200,62100,819
20240719,131700,24360100200,62200,62300,62400,62100,3309
20240719,131600,24154024300,62200,62300,62400,62200,732
20240719,131500,24108423100,62300,62300,62300,62200,3066
20240719,131400,23917425400,62200,62200,62300,62200,1145
20240719,131300,23846147800,62300,62200,62300,62200,855
20240719,131200,23792952900,62300,62300,62300,62200,5746
20240719,131100,23435023000,62200,62200,62300,62100,5956
20240719,131000,23064562500,62200,62200,62200,62100,548
20240719,130900,23030490300,62200,62100,62200,62100,851
20240719,130800,22977569300,62200,62200,62200,62100,451
20240719,130700,22949527500,62200,62100,62200,62100,492
20240719,130600,22918941600,62100,62100,62200,62100,416
20240719,130500,22893079300,62200,62200,62200,62100,624
20240719,130400,22854271500,62200,62200,62200,62100,321
20240719,130300,22834309100,62200,62100,62200,62100,462
20240719,130200,22805589900,62200,62200,62200,62100,345
20240719,130100,22784143200,62200,62200,62200,62100,247
20240719,130000,22768784700,62200,62100,62200,62100,3762
20240719,125900,22534827200,62100,62200,62200,62100,544
20240719,125800,22501009100,62100,62200,62200,62100,524
20240719,125700,22468439400,62200,62100,62200,62100,359
20240719,125600,22446118800,62200,62200,62200,62100,516
20240719,125500,22414044300,62200,62000,62200,62000,3254
20240719,125400,22211872100,62100,62000,62100,62000,409
20240719,125300,22186487200,62100,62000,62100,62000,534
20240719,125200,22153356500,62000,62100,62100,62000,335
20240719,125100,22132570500,62000,62100,62100,62000,222
20240719,125000,22118799700,62100,62000,62100,61900,324
20240719,124900,22098720300,62000,62100,62100,62000,1598
20240719,124800,21999635600,62100,62100,62100,62000,222
20240719,124700,21985858200,62000,62100,62100,62000,270
20240719,124600,21969113700,62000,62100,62100,62000,705
20240719,124500,21925401900,62000,62000,62100,61900,2840
20240719,124400,21749208400,62000,62000,62000,61900,377
20240719,124300,21725848100,61900,61900,62000,61900,210
20240719,124200,21712840000,62000,62000,62000,61900,212
20240719,124100,21699706700,61900,62000,62000,61900,218
20240719,124000,21686200600,62000,62000,62000,61900,256
20240719,123900,21670342300,61900,61900,62000,61900,246
20240719,123800,21655110000,61800,61800,61900,61800,470
20240719,123700,21626063100,61800,62000,62000,61800,1018
20240719,123600,21563105100,62000,61900,62000,61700,6150
20240719,123500,21182998300,61900,62000,62000,61800,1399
20240719,123400,21096399900,61900,62100,62100,61900,5573
20240719,123300,20751253000,62100,62000,62100,62000,246
20240719,123200,20735988600,62000,62100,62100,62000,145
20240719,123100,20726993300,62000,62100,62100,62000,250
20240719,123000,20711481200,62100,62000,62200,62000,2700
20240719,122900,20543810800,62000,62000,62100,61900,644
20240719,122800,20503890300,61900,61900,62000,61900,647
20240719,122700,20463811700,62000,62000,62100,62000,1196
20240719,122600,20389653100,62100,62100,62100,62000,224
20240719,122500,20375749400,62000,62000,62100,62000,675
20240719,122400,20333878400,62000,62200,62200,62000,2002
20240719,122300,20209576600,62100,62100,62200,62100,301
20240719,122200,20190869700,62100,62100,62200,62100,212
20240719,122100,20177694700,62200,62100,62200,62100,311
20240719,122000,20158371300,62100,62100,62200,62100,281
20240719,121900,20140907600,62200,62100,62200,62000,668
20240719,121800,20099417900,62100,62100,62200,61900,4538
20240719,121700,19817919500,62100,62200,62200,62100,1619
20240719,121600,19717298800,62100,62100,62200,62000,1487
20240719,121500,19624913300,62100,62100,62100,62000,3308
20240719,121400,19419495900,62100,62000,62100,62000,415
20240719,121300,19393739500,62000,62000,62100,61900,1201
20240719,121200,19319286500,62000,62000,62000,61900,292
20240719,121100,19301192200,61900,62000,62000,61900,349
20240719,121000,19279568000,61900,62000,62000,61900,585
20240719,120900,19243312100,62000,62000,62000,61900,399
20240719,120800,19218583200,62000,62000,62000,61900,303
20240719,120700,19199805900,62000,61900,62000,61900,462
20240719,120600,19171173100,62000,62000,62000,61900,527
20240719,120500,19138505800,61900,62000,62000,61900,594
20240719,120400,19101692500,62000,62000,62000,61900,3079
20240719,120300,18910849800,62000,62000,62000,61900,390
20240719,120200,18886695100,62000,62000,62000,61900,296
20240719,120100,18868360000,62000,61900,62000,61900,243
20240719,120000,18853311400,61900,61800,62000,61800,5991
20240719,115900,18482462700,61900,61800,61900,61800,493
20240719,115800,18451977000,61800,61800,61900,61800,436
20240719,115700,18425011600,61900,61800,61900,61800,641
20240719,115600,18385384000,61800,61800,61900,61800,1004
20240719,115500,18323318400,61900,61800,61900,61800,948
20240719,115400,18264702400,61800,61700,61800,61700,799
20240719,115300,18215334500,61700,61700,61800,61700,777
20240719,115200,18167331100,61800,61700,61800,61700,376
20240719,115100,18144107000,61800,61700,61800,61700,559
20240719,115000,18109578700,61700,61700,61800,61600,855
20240719,114900,18056803100,61600,61700,61700,61600,403
20240719,114800,18031945300,61700,61700,61700,61600,829
20240719,114700,17980811300,61600,61600,61700,61600,1010
20240719,114600,17918527000,61600,61700,61800,61600,4221
20240719,114500,17657989700,61600,61700,61700,61600,599
20240719,114400,17621046400,61700,61700,61700,61600,572
20240719,114300,17585760700,61600,61600,61700,61600,420
20240719,114200,17559856000,61700,61700,61700,61600,814
20240719,114100,17509648200,61600,61600,61700,61600,571
20240719,114000,17474443000,61600,61700,61700,61600,386
20240719,113900,17450646800,61700,61600,61700,61600,412
20240719,113800,17425247300,61600,61600,61700,61600,602
20240719,113700,17388144700,61600,61600,61700,61600,417
20240719,113600,17362433700,61700,61600,61700,61600,342
20240719,113500,17341349300,61600,61600,61700,61600,1500
20240719,113400,17248925500,61600,61600,61700,61600,520
20240719,113300,17216873600,61600,61700,61700,61600,281
20240719,113200,17199545500,61600,61700,61800,61600,488
20240719,113100,17169437700,61600,61700,61800,61600,3507
20240719,113000,16952875200,61700,61700,61700,61600,361
20240719,112900,16930612900,61600,61600,61700,61600,231
20240719,112800,16916371700,61700,61700,61700,61600,334
20240719,112700,16895772400,61700,61600,61700,61600,273
20240719,112600,16878935000,61600,61600,61700,61600,405
20240719,112500,16853961900,61700,61700,61700,61600,200
20240719,112400,16841628300,61600,61500,61700,61500,297
20240719,112300,16823344900,61500,61500,61600,61500,404
20240719,112200,16798477100,61500,61600,61700,61500,697
20240719,112100,16755545800,61600,61600,61700,61600,206
20240719,112000,16742854300,61700,61600,61700,61600,306
20240719,111900,16723984300,61600,61600,61700,61600,405
20240719,111800,16699016500,61700,61600,61700,61600,334
20240719,111700,16678419300,61600,61700,61700,61600,257
20240719,111600,16662573500,61600,61600,61700,61500,356
20240719,111500,16640653500,61500,61500,61600,61500,346
20240719,111400,16619352500,61600,61700,61700,61500,837
20240719,111300,16567783300,61500,61600,61700,61500,298
20240719,111200,16549423600,61500,61600,61700,61500,977
20240719,111100,16489244300,61600,61600,61700,61600,4181
20240719,111000,16231301700,61700,61600,61700,61600,211
20240719,110900,16218299200,61700,61600,61700,61600,340
20240719,110800,16197345200,61600,61600,61700,61600,1577
20240719,110700,16100188400,61600,61600,61700,61600,402
20240719,110600,16075410700,61600,61600,61700,61600,235
20240719,110500,16060929600,61600,61600,61700,61600,300
20240719,110400,16042436800,61600,61600,61700,61600,296
20240719,110300,16024188200,61600,61700,61700,61500,400
20240719,110200,15999535400,61600,61600,61600,61500,176
20240719,110100,15988704200,61600,61600,61700,61500,687
20240719,110000,15946391400,61700,61500,61700,61500,1018
20240719,105900,15883739400,61600,61600,61700,61600,3103
20240719,105800,15692574700,61600,61700,61700,61600,375
20240719,105700,15669457700,61600,61600,61700,61600,540
20240719,105600,15636173700,61600,61600,61700,61600,748
20240719,105500,15590064700,61600,61600,61700,61600,447
20240719,105400,15562509800,61600,61600,61700,61600,446
20240719,105300,15535024100,61600,61600,61700,61600,881
20240719,105200,15480726000,61600,61600,61700,61600,482
20240719,105100,15451010600,61600,61700,61700,61600,444
20240719,105000,15423641500,61600,61600,61700,61600,579
20240719,104900,15387951200,61600,61600,61700,61600,571
20240719,104800,15352754900,61700,61600,61700,61600,951
20240719,104700,15294149100,61600,61700,61700,61600,954
20240719,104600,15235367300,61600,61600,61700,61600,632
20240719,104500,15196411000,61600,61600,61700,61600,520
20240719,104400,15164354200,61600,61600,61700,61600,540
20240719,104300,15131068500,61600,61700,61700,61600,620
20240719,104200,15092842300,61600,61600,61700,61600,422
20240719,104100,15066829700,61600,61600,61700,61600,570
20240719,104000,15031693800,61700,61600,61700,61600,504
20240719,103900,15000626200,61600,61600,61700,61600,378
20240719,103800,14977326400,61600,61700,61700,61600,646
20240719,103700,14937504800,61700,61500,61700,61500,1012
20240719,103600,14875163700,61500,61600,61600,61500,538
20240719,103500,14842052800,61500,61500,61600,61500,370
20240719,103400,14819285500,61600,61600,61600,61500,477
20240719,103300,14789923700,61600,61500,61700,61500,583
20240719,103200,14754009100,61500,61600,61700,61500,369
20240719,103100,14731279800,61700,61600,61700,61500,1397
20240719,103000,14645281900,61600,61500,61700,61500,1272
20240719,102900,14566920600,61500,61500,61600,61500,723
20240719,102800,14522432100,61600,61600,61700,61500,510
20240719,102700,14491040100,61600,61600,61700,61500,530
20240719,102600,14458397900,61600,61600,61700,61600,823
20240719,102500,14407677400,61700,61600,61700,61600,504
20240719,102400,14376603500,61600,61600,61700,61600,2828
20240719,102300,14202184100,61700,61500,61700,61500,833
20240719,102200,14150882800,61600,61500,61600,61500,376
20240719,102100,14127733300,61500,61500,61600,61500,693
20240719,102000,14085078200,61500,61400,61600,61400,2714
20240719,101900,13918170000,61500,61400,61500,61400,488
20240719,101800,13888174600,61400,61400,61500,61400,610
20240719,101700,13850692700,61500,61500,61500,61400,364
20240719,101600,13828321100,61400,61500,61600,61400,379
20240719,101500,13805025700,61500,61400,61600,61400,1493
20240719,101400,13713218600,61400,61400,61500,61400,272
20240719,101300,13696508000,61500,61400,61500,61400,238
20240719,101200,13681893200,61500,61400,61500,61400,297
20240719,101100,13663646500,61400,61400,61500,61400,476
20240719,101000,13634410000,61500,61500,61500,61400,394
20240719,100900,13610199100,61500,61500,61500,61300,898
20240719,100800,13555078100,61400,61300,61500,61300,337
20240719,100700,13534381500,61300,61400,61500,61300,513
20240719,100600,13502903400,61300,61300,61500,61300,846
20240719,100500,13450981400,61300,61300,61400,61300,741
20240719,100400,13405551400,61400,61300,61400,61300,697
20240719,100300,13362812400,61400,61300,61400,61300,718
20240719,100200,13318786900,61300,61500,61500,61300,422
20240719,100100,13292891200,61500,61300,61500,61300,1067
20240719,100000,13227407600,61300,61400,61400,61300,682
20240719,095900,13185587300,61300,61300,61400,61300,561
20240719,095800,13151188600,61400,61400,61400,61300,642
20240719,095700,13111812200,61400,61300,61400,61300,817
20240719,095600,13061728300,61300,61300,61400,61300,868
20240719,095500,13008510700,61300,61300,61400,61200,2076
20240719,095400,12881285700,61300,61400,61400,61300,3107
20240719,095300,12690824600,61300,61300,61400,61300,447
20240719,095200,12663401300,61400,61300,61400,61300,251
20240719,095100,12648003500,61300,61200,61400,61200,4342
20240719,095000,12381862200,61300,61200,61300,61200,1410
20240719,094900,12295462400,61200,61200,61300,61200,1913
20240719,094800,12178374700,61200,61300,61300,61200,915
20240719,094700,12122350700,61200,61300,61300,61200,1607
20240719,094600,12023976100,61200,61300,61400,61200,5268
20240719,094500,11701057000,61400,61500,61500,61300,4665
20240719,094400,11414814200,61500,61400,61500,61400,674
20240719,094300,11373415800,61400,61300,61500,61300,1346
20240719,094200,11290795100,61300,61400,61500,61300,9259
20240719,094100,10722567200,61500,61500,61500,61400,390
20240719,094000,10698601500,61500,61400,61500,61400,321
20240719,093900,10678880400,61400,61700,61700,61400,5231
20240719,093800,10357163000,61600,61500,61700,61400,6165
20240719,093700,9977642900,61500,61500,61500,61400,7967
20240719,093600,9487794100,61600,61500,61600,61500,491
20240719,093500,9457585800,61500,61600,61700,61500,1344
20240719,093400,9374815300,61700,61700,61700,61600,834
20240719,093300,9323428700,61700,61500,61700,61500,538
20240719,093200,9290282800,61500,61600,61700,61500,4645
20240719,093100,9004237600,61600,61600,61700,61600,238
20240719,093000,8989570400,61700,61600,61700,61600,443
20240719,092900,8962250600,61700,61600,61700,61600,1033
20240719,092800,8898577500,61600,61800,61800,61600,1697
20240719,092700,8793907600,61800,61700,61800,61700,556
20240719,092600,8759601900,61700,61700,61800,61700,1227
20240719,092500,8683887800,61700,61600,61800,61500,3386
20240719,092400,8475206900,61500,61500,61600,61500,1187
20240719,092300,8402201200,61600,61800,61800,61500,5402
20240719,092200,8069232300,61800,61700,61800,61700,923
20240719,092100,8012213700,61700,61600,61800,61500,4111
20240719,092000,7758709900,61500,61500,61600,61500,1303
20240719,091900,7678564000,61600,61500,61600,61500,250
20240719,091800,7663175500,61500,61700,61700,61500,2148
20240719,091700,7530898100,61600,61800,61800,61600,8900
20240719,091600,6982110300,61700,61700,61800,61700,223
20240719,091500,6968339000,61700,61800,61900,61700,2130
20240719,091400,6836725700,61900,61700,61900,61700,1658
20240719,091300,6734263900,61700,61900,61900,61700,3987
20240719,091200,6487888800,61900,61600,61900,61500,9827
20240719,091100,5881374200,61500,61600,61600,61500,738
20240719,091000,5835977200,61600,61600,61700,61500,2983
20240719,090900,5652217500,61600,61500,61700,61500,6547
20240719,090800,5248965300,61400,61300,61500,61300,5185
20240719,090700,4930870200,61400,61500,61500,61300,2786
20240719,090600,4759879900,61400,61300,61500,61200,4197
20240719,090500,4502512600,61300,61200,61300,61000,22926
20240719,090400,3101672200,61100,61200,61300,61100,4330
20240719,090300,2836700200,61200,61200,61200,61100,684
20240719,090200,2794854600,61100,61100,61300,61100,4264
20240719,090100,2533857200,61100,61100,61300,61000,6625
20240719,090000,2129025000,61000,61100,61300,61000,34818