KissMeData/086790/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195500,46481443100,63600,63600,63600,63600,53795
20240722,195400,46481443100,63600,63600,63600,63600,0
20240722,195300,46481443100,63600,63600,63600,63600,0
20240722,195200,46481443100,63600,63600,63600,63600,0
20240722,195100,46481443100,63600,63600,63600,63600,0
20240722,195000,46481443100,63600,63600,63600,63600,0
20240722,194900,46481443100,63600,63600,63600,63600,0
20240722,194800,46481443100,63600,63600,63600,63600,0
20240722,194700,46481443100,63600,63600,63600,63600,0
20240722,194600,46481443100,63600,63600,63600,63600,0
20240722,194500,46481443100,63600,63600,63600,63600,0
20240722,194400,46481443100,63600,63600,63600,63600,0
20240722,194300,46481443100,63600,63600,63600,63600,0
20240722,194200,46481443100,63600,63600,63600,63600,0
20240722,194100,46481443100,63600,63600,63600,63600,0
20240722,194000,46481443100,63600,63600,63600,63600,0
20240722,193900,46481443100,63600,63600,63600,63600,0
20240722,193800,46481443100,63600,63600,63600,63600,0
20240722,193700,46481443100,63600,63600,63600,63600,0
20240722,193600,46481443100,63600,63600,63600,63600,0
20240722,193500,46481443100,63600,63600,63600,63600,0
20240722,193400,46481443100,63600,63600,63600,63600,0
20240722,193300,46481443100,63600,63600,63600,63600,0
20240722,193200,46481443100,63600,63600,63600,63600,0
20240722,193100,46481443100,63600,63600,63600,63600,0
20240722,193000,46481443100,63600,63600,63600,63600,0
20240722,192900,46481443100,63600,63600,63600,63600,0
20240722,192800,46481443100,63600,63600,63600,63600,0
20240722,192700,46481443100,63600,63600,63600,63600,0
20240722,192600,46481443100,63600,63600,63600,63600,0
20240722,192500,46481443100,63600,63600,63600,63600,53795
20240722,192400,46481443100,63600,63600,63600,63600,0
20240722,192300,46481443100,63600,63600,63600,63600,0
20240722,192200,46481443100,63600,63600,63600,63600,0
20240722,192100,46481443100,63600,63600,63600,63600,0
20240722,192000,46481443100,63600,63600,63600,63600,0
20240722,191900,46481443100,63600,63600,63600,63600,0
20240722,191800,46481443100,63600,63600,63600,63600,0
20240722,191700,46481443100,63600,63600,63600,63600,0
20240722,191600,46481443100,63600,63600,63600,63600,0
20240722,191500,46481443100,63600,63600,63600,63600,0
20240722,191400,46481443100,63600,63600,63600,63600,0
20240722,191300,46481443100,63600,63600,63600,63600,0
20240722,191200,46481443100,63600,63600,63600,63600,0
20240722,191100,46481443100,63600,63600,63600,63600,0
20240722,191000,46481443100,63600,63600,63600,63600,0
20240722,190900,46481443100,63600,63600,63600,63600,0
20240722,190800,46481443100,63600,63600,63600,63600,0
20240722,190700,46481443100,63600,63600,63600,63600,0
20240722,190600,46481443100,63600,63600,63600,63600,0
20240722,190500,46481443100,63600,63600,63600,63600,0
20240722,190400,46481443100,63600,63600,63600,63600,0
20240722,190300,46481443100,63600,63600,63600,63600,0
20240722,190200,46481443100,63600,63600,63600,63600,0
20240722,190100,46481443100,63600,63600,63600,63600,0
20240722,190000,46481443100,63600,63600,63600,63600,0
20240722,185900,46481443100,63600,63600,63600,63600,0
20240722,185800,46481443100,63600,63600,63600,63600,0
20240722,185700,46481443100,63600,63600,63600,63600,0
20240722,185600,46481443100,63600,63600,63600,63600,0
20240722,185500,46481443100,63600,63600,63600,63600,53795
20240722,185400,46481443100,63600,63600,63600,63600,0
20240722,185300,46481443100,63600,63600,63600,63600,0
20240722,185200,46481443100,63600,63600,63600,63600,0
20240722,185100,46481443100,63600,63600,63600,63600,0
20240722,185000,46481443100,63600,63600,63600,63600,0
20240722,184900,46481443100,63600,63600,63600,63600,0
20240722,184800,46481443100,63600,63600,63600,63600,0
20240722,184700,46481443100,63600,63600,63600,63600,0
20240722,184600,46481443100,63600,63600,63600,63600,0
20240722,184500,46481443100,63600,63600,63600,63600,0
20240722,184400,46481443100,63600,63600,63600,63600,0
20240722,184300,46481443100,63600,63600,63600,63600,0
20240722,184200,46481443100,63600,63600,63600,63600,0
20240722,184100,46481443100,63600,63600,63600,63600,0
20240722,184000,46481443100,63600,63600,63600,63600,0
20240722,183900,46481443100,63600,63600,63600,63600,0
20240722,183800,46481443100,63600,63600,63600,63600,0
20240722,183700,46481443100,63600,63600,63600,63600,0
20240722,183600,46481443100,63600,63600,63600,63600,0
20240722,183500,46481443100,63600,63600,63600,63600,0
20240722,183400,46481443100,63600,63600,63600,63600,0
20240722,183300,46481443100,63600,63600,63600,63600,0
20240722,183200,46481443100,63600,63600,63600,63600,0
20240722,183100,46481443100,63600,63600,63600,63600,0
20240722,183000,46481443100,63600,63600,63600,63600,0
20240722,182900,46481443100,63600,63600,63600,63600,0
20240722,182800,46481443100,63600,63600,63600,63600,0
20240722,182700,46481443100,63600,63600,63600,63600,0
20240722,182600,46481443100,63600,63600,63600,63600,0
20240722,182500,46481443100,63600,63600,63600,63600,53795
20240722,182400,46481443100,63600,63600,63600,63600,0
20240722,182300,46481443100,63600,63600,63600,63600,0
20240722,182200,46481443100,63600,63600,63600,63600,0
20240722,182100,46481443100,63600,63600,63600,63600,0
20240722,182000,46481443100,63600,63600,63600,63600,0
20240722,181900,46481443100,63600,63600,63600,63600,0
20240722,181800,46481443100,63600,63600,63600,63600,0
20240722,181700,46481443100,63600,63600,63600,63600,0
20240722,181600,46481443100,63600,63600,63600,63600,0
20240722,181500,46481443100,63600,63600,63600,63600,0
20240722,181400,46481443100,63600,63600,63600,63600,0
20240722,181300,46481443100,63600,63600,63600,63600,0
20240722,181200,46481443100,63600,63600,63600,63600,0
20240722,181100,46481443100,63600,63600,63600,63600,0
20240722,181000,46481443100,63600,63600,63600,63600,0
20240722,180900,46481443100,63600,63600,63600,63600,0
20240722,180800,46481443100,63600,63600,63600,63600,0
20240722,180700,46481443100,63600,63600,63600,63600,0
20240722,180600,46481443100,63600,63600,63600,63600,0
20240722,180500,46481443100,63600,63600,63600,63600,0
20240722,180400,46481443100,63600,63600,63600,63600,0
20240722,180300,46481443100,63600,63600,63600,63600,0
20240722,180200,46481443100,63600,63600,63600,63600,0
20240722,180100,46481443100,63600,63600,63600,63600,0
20240722,180000,46481443100,63600,63600,63600,63600,0
20240722,175900,46481443100,63600,63600,63600,63600,0
20240722,175800,46481443100,63600,63600,63600,63600,0
20240722,175700,46481443100,63600,63600,63600,63600,0
20240722,175600,46481443100,63600,63600,63600,63600,0
20240722,175500,46481443100,63600,63600,63600,63600,53795
20240722,175400,46481443100,63600,63600,63600,63600,0
20240722,175300,46481443100,63600,63600,63600,63600,0
20240722,175200,46481443100,63600,63600,63600,63600,0
20240722,175100,46481443100,63600,63600,63600,63600,0
20240722,175000,46481443100,63600,63600,63600,63600,0
20240722,174900,46481443100,63600,63600,63600,63600,0
20240722,174800,46481443100,63600,63600,63600,63600,0
20240722,174700,46481443100,63600,63600,63600,63600,0
20240722,174600,46481443100,63600,63600,63600,63600,0
20240722,174500,46481443100,63600,63600,63600,63600,0
20240722,174400,46481443100,63600,63600,63600,63600,0
20240722,174300,46481443100,63600,63600,63600,63600,0
20240722,174200,46481443100,63600,63600,63600,63600,0
20240722,174100,46481443100,63600,63600,63600,63600,0
20240722,174000,46481443100,63600,63600,63600,63600,0
20240722,173900,46481443100,63600,63600,63600,63600,0
20240722,173800,46481443100,63600,63600,63600,63600,0
20240722,173700,46481443100,63600,63600,63600,63600,0
20240722,173600,46481443100,63600,63600,63600,63600,0
20240722,173500,46481443100,63600,63600,63600,63600,0
20240722,173400,46481443100,63600,63600,63600,63600,0
20240722,173300,46481443100,63600,63600,63600,63600,0
20240722,173200,46481443100,63600,63600,63600,63600,0
20240722,173100,46481443100,63600,63600,63600,63600,0
20240722,173000,46481443100,63600,63600,63600,63600,0
20240722,172900,46481443100,63600,63600,63600,63600,0
20240722,172800,46481443100,63600,63600,63600,63600,0
20240722,172700,46481443100,63600,63600,63600,63600,0
20240722,172600,46481443100,63600,63600,63600,63600,0
20240722,172500,46481443100,63600,63600,63600,63600,53795
20240722,172400,46481443100,63600,63600,63600,63600,0
20240722,172300,46481443100,63600,63600,63600,63600,0
20240722,172200,46481443100,63600,63600,63600,63600,0
20240722,172100,46481443100,63600,63600,63600,63600,0
20240722,172000,46481443100,63600,63600,63600,63600,0
20240722,171900,46481443100,63600,63600,63600,63600,0
20240722,171800,46481443100,63600,63600,63600,63600,0
20240722,171700,46481443100,63600,63600,63600,63600,0
20240722,171600,46481443100,63600,63600,63600,63600,0
20240722,171500,46481443100,63600,63600,63600,63600,0
20240722,171400,46481443100,63600,63600,63600,63600,0
20240722,171300,46481443100,63600,63600,63600,63600,0
20240722,171200,46481443100,63600,63600,63600,63600,0
20240722,171100,46481443100,63600,63600,63600,63600,0
20240722,171000,46481443100,63600,63600,63600,63600,0
20240722,170900,46481443100,63600,63600,63600,63600,0
20240722,170800,46481443100,63600,63600,63600,63600,0
20240722,170700,46481443100,63600,63600,63600,63600,0
20240722,170600,46481443100,63600,63600,63600,63600,0
20240722,170500,46481443100,63600,63600,63600,63600,0
20240722,170400,46481443100,63600,63600,63600,63600,0
20240722,170300,46481443100,63600,63600,63600,63600,0
20240722,170200,46481443100,63600,63600,63600,63600,0
20240722,170100,46481443100,63600,63600,63600,63600,0
20240722,170000,46481443100,63600,63600,63600,63600,0
20240722,165900,46481443100,63600,63600,63600,63600,0
20240722,165800,46481443100,63600,63600,63600,63600,0
20240722,165700,46481443100,63600,63600,63600,63600,0
20240722,165600,46481443100,63600,63600,63600,63600,0
20240722,165500,46481443100,63600,63600,63600,63600,53795
20240722,165400,46481443100,63600,63600,63600,63600,0
20240722,165300,46481443100,63600,63600,63600,63600,0
20240722,165200,46481443100,63600,63600,63600,63600,0
20240722,165100,46481443100,63600,63600,63600,63600,0
20240722,165000,46481443100,63600,63600,63600,63600,0
20240722,164900,46481443100,63600,63600,63600,63600,0
20240722,164800,46481443100,63600,63600,63600,63600,0
20240722,164700,46481443100,63600,63600,63600,63600,0
20240722,164600,46481443100,63600,63600,63600,63600,0
20240722,164500,46481443100,63600,63600,63600,63600,0
20240722,164400,46481443100,63600,63600,63600,63600,0
20240722,164300,46481443100,63600,63600,63600,63600,0
20240722,164200,46481443100,63600,63600,63600,63600,0
20240722,164100,46481443100,63600,63600,63600,63600,0
20240722,164000,46481443100,63600,63600,63600,63600,0
20240722,163900,46481443100,63600,63600,63600,63600,0
20240722,163800,46481443100,63600,63600,63600,63600,0
20240722,163700,46481443100,63600,63600,63600,63600,0
20240722,163600,46481443100,63600,63600,63600,63600,0
20240722,163500,46481443100,63600,63600,63600,63600,0
20240722,163400,46481443100,63600,63600,63600,63600,0
20240722,163300,46481443100,63600,63600,63600,63600,0
20240722,163200,46481443100,63600,63600,63600,63600,0
20240722,163100,46481443100,63600,63600,63600,63600,0
20240722,163000,46481443100,63600,63600,63600,63600,0
20240722,162900,46481443100,63600,63600,63600,63600,0
20240722,162800,46481443100,63600,63600,63600,63600,0
20240722,162700,46481443100,63600,63600,63600,63600,0
20240722,162600,46481443100,63600,63600,63600,63600,0
20240722,162500,46481443100,63600,63600,63600,63600,53795
20240722,162400,46481443100,63600,63600,63600,63600,0
20240722,162300,46481443100,63600,63600,63600,63600,0
20240722,162200,46481443100,63600,63600,63600,63600,0
20240722,162100,46481443100,63600,63600,63600,63600,0
20240722,162000,46481443100,63600,63600,63600,63600,0
20240722,161900,46481443100,63600,63600,63600,63600,0
20240722,161800,46481443100,63600,63600,63600,63600,0
20240722,161700,46481443100,63600,63600,63600,63600,0
20240722,161600,46481443100,63600,63600,63600,63600,0
20240722,161500,46481443100,63600,63600,63600,63600,0
20240722,161400,46481443100,63600,63600,63600,63600,0
20240722,161300,46481443100,63600,63600,63600,63600,0
20240722,161200,46481443100,63600,63600,63600,63600,0
20240722,161100,46481443100,63600,63600,63600,63600,0
20240722,161000,46481443100,63600,63600,63600,63600,0
20240722,160900,46481443100,63600,63600,63600,63600,0
20240722,160800,46481443100,63600,63600,63600,63600,0
20240722,160700,46481443100,63600,63600,63600,63600,0
20240722,160600,46481443100,63600,63600,63600,63600,0
20240722,160500,46481443100,63600,63600,63600,63600,0
20240722,160400,46481443100,63600,63600,63600,63600,0
20240722,160300,46481443100,63600,63600,63600,63600,0
20240722,160200,46481443100,63600,63600,63600,63600,0
20240722,160100,46481443100,63600,63600,63600,63600,0
20240722,160000,46481443100,63600,63600,63600,63600,0
20240722,155900,46481443100,63600,63600,63600,63600,0
20240722,155800,46481443100,63600,63600,63600,63600,0
20240722,155700,46481443100,63600,63600,63600,63600,0
20240722,155600,46481443100,63600,63600,63600,63600,0
20240722,155500,46481443100,63600,63600,63600,63600,53795
20240722,155400,46481443100,63600,63600,63600,63600,0
20240722,155300,46481443100,63600,63600,63600,63600,0
20240722,155200,46481443100,63600,63600,63600,63600,0
20240722,155100,46481443100,63600,63600,63600,63600,0
20240722,155000,46481443100,63600,63600,63600,63600,0
20240722,154900,46481443100,63600,63600,63600,63600,0
20240722,154800,46481443100,63600,63600,63600,63600,0
20240722,154700,46481443100,63600,63600,63600,63600,0
20240722,154600,46481443100,63600,63600,63600,63600,0
20240722,154500,46481443100,63600,63600,63600,63600,0
20240722,154400,46481443100,63600,63600,63600,63600,0
20240722,154300,46481443100,63600,63600,63600,63600,0
20240722,154200,46481443100,63600,63600,63600,63600,0
20240722,154100,46481443100,63600,63600,63600,63600,0
20240722,154000,46481443100,63600,63600,63600,63600,0
20240722,153900,46481443100,63600,63600,63600,63600,0
20240722,153800,46481443100,63600,63600,63600,63600,0
20240722,153700,46481443100,63600,63600,63600,63600,0
20240722,153600,46481443100,63600,63600,63600,63600,0
20240722,153500,46481443100,63600,63600,63600,63600,0
20240722,153400,46481443100,63600,63600,63600,63600,0
20240722,153300,46481443100,63600,63600,63600,63600,0
20240722,153200,46481443100,63600,63600,63600,63600,0
20240722,153100,46481443100,63600,63600,63600,63600,0
20240722,153000,46481443100,63600,63600,63600,63600,53795
20240722,152900,43060081100,63800,63800,63800,63800,0
20240722,152800,43060081100,63800,63800,63800,63800,0
20240722,152700,43060081100,63800,63800,63800,63800,0
20240722,152600,43060081100,63800,63800,63800,63800,0
20240722,152500,43060081100,63800,63800,63800,63800,0
20240722,152400,43060081100,63800,63800,63800,63800,0
20240722,152300,43060081100,63800,63800,63800,63800,0
20240722,152200,43060081100,63800,63800,63800,63800,0
20240722,152100,43060081100,63800,63800,63800,63800,0
20240722,152000,43060081100,63800,63800,63800,63800,0
20240722,151900,43060081100,63800,63800,63900,63800,1568
20240722,151800,42959925200,63800,63800,63900,63800,1041
20240722,151700,42893418600,63900,63900,63900,63800,1112
20240722,151600,42822422400,63900,63900,63900,63700,4409
20240722,151500,42541093200,63900,64000,64000,63800,1178
20240722,151400,42465836000,64000,64000,64000,63900,2834
20240722,151300,42284669400,64000,63900,64000,63900,1422
20240722,151200,42193755300,64000,63900,64000,63800,2991
20240722,151100,42002624200,63800,63900,63900,63800,1454
20240722,151000,41909732100,63800,63700,63900,63700,1184
20240722,150900,41834127400,63800,63800,63900,63700,1171
20240722,150800,41759369000,63800,63800,63900,63800,1225
20240722,150700,41681149100,63900,63800,63900,63800,1182
20240722,150600,41605673900,63900,63900,64000,63800,2704
20240722,150500,41432906000,63900,64000,64100,63800,2739
20240722,150400,41257672400,64000,63900,64100,63900,2950
20240722,150300,41068829900,64000,64000,64000,63900,1190
20240722,150200,40992714900,64000,64000,64000,63900,1856
20240722,150100,40873978100,64000,63900,64100,63900,1283
20240722,150000,40791800400,64000,64100,64200,63800,6695
20240722,145900,40362937200,64000,64000,64100,64000,2559
20240722,145800,40198957400,64000,63900,64100,63800,2145
20240722,145700,40061642800,64000,64100,64100,63800,4754
20240722,145600,39757451500,64000,64000,64100,63900,4483
20240722,145500,39470541700,64000,64000,64000,63900,1666
20240722,145400,39363948800,63900,64000,64000,63900,2027
20240722,145300,39234229100,63900,64000,64000,63900,7206
20240722,145200,38773073000,64000,64000,64000,63900,1451
20240722,145100,38680221100,64000,63900,64000,63900,1240
20240722,145000,38600884200,63800,63900,64000,63800,2242
20240722,144900,38457615000,63900,64000,64000,63800,2028
20240722,144800,38328013600,64000,64000,64000,63900,1174
20240722,144700,38252903500,64000,63800,64000,63800,3109
20240722,144600,38054152300,63900,63900,63900,63800,862
20240722,144500,37999080200,63900,63900,64000,63800,3190
20240722,144400,37795224300,63900,63900,63900,63800,1021
20240722,144300,37729990400,63900,63800,63900,63700,1652
20240722,144200,37624555300,63800,63800,63900,63700,835
20240722,144100,37571268000,63800,63900,64000,63700,6157
20240722,144000,37178437500,64000,63900,64000,63800,2435
20240722,143900,37022773400,63900,63800,64000,63800,12968
20240722,143800,36194270800,63900,63900,63900,63800,2337
20240722,143700,36044956700,63800,63700,63900,63700,1339
20240722,143600,35959508900,63700,63800,63800,63700,1825
20240722,143500,35843091800,63800,63800,63800,63700,994
20240722,143400,35779681400,63800,63800,63800,63700,1129
20240722,143300,35707679500,63800,63600,63800,63600,2236
20240722,143200,35565137800,63600,63700,63800,63600,7499
20240722,143100,35086990700,63600,63700,63700,63600,930
20240722,143000,35027759400,63700,63900,63900,63500,5466
20240722,142900,34679354800,63800,63800,63900,63700,5141
20240722,142800,34351297700,63700,63800,63800,63700,1657
20240722,142700,34245627100,63800,63700,63900,63700,7741
20240722,142600,33751172900,63800,63700,63800,63600,5232
20240722,142500,33417484700,63700,63700,63800,63600,2928
20240722,142400,33230976600,63600,63600,63700,63600,1233
20240722,142300,33152445900,63600,63600,63700,63600,964
20240722,142200,33091065500,63700,63700,63700,63600,1086
20240722,142100,33021902200,63700,63700,63800,63600,3466
20240722,142000,32801114800,63700,63700,63700,63600,1184
20240722,141900,32725717600,63700,63700,63700,63600,852
20240722,141800,32671461100,63700,63600,63700,63500,4687
20240722,141700,32373005700,63600,63600,63600,63500,2405
20240722,141600,32220052600,63500,63600,63600,63500,1244
20240722,141500,32140961800,63600,63500,63600,63500,1102
20240722,141400,32070880100,63600,63600,63600,63500,932
20240722,141300,32011612700,63600,63500,63600,63400,2218
20240722,141200,31870733400,63400,63500,63600,63400,1684
20240722,141100,31763799700,63400,63600,63600,63400,3320
20240722,141000,31552933000,63600,63600,63600,63500,1329
20240722,140900,31468414300,63600,63500,63600,63500,1450
20240722,140800,31376203400,63600,63700,63700,63500,2162
20240722,140700,31238630800,63700,63600,63700,63500,3220
20240722,140600,31033856800,63600,63500,63600,63500,1511
20240722,140500,30937775900,63500,63500,63600,63500,4590
20240722,140400,30646093000,63500,63600,63600,63400,2138
20240722,140300,30510257000,63500,63600,63600,63500,3840
20240722,140200,30266140300,63600,63500,63600,63500,911
20240722,140100,30208210300,63500,63500,63600,63300,3191
20240722,140000,30005532900,63300,63500,63500,63300,1449
20240722,135900,29913581100,63500,63400,63500,63300,14214
20240722,135800,29011095100,63400,63400,63400,63300,821
20240722,135700,28959049200,63400,63500,63500,63300,3096
20240722,135600,28762704500,63400,63400,63500,63400,6303
20240722,135500,28363063700,63400,63200,63400,63200,7349
20240722,135400,27897484400,63300,63300,63300,63200,783
20240722,135300,27847927900,63300,63300,63300,63200,814
20240722,135200,27796407800,63300,63200,63300,63100,2500
20240722,135100,27638277800,63300,63200,63300,63200,1207
20240722,135000,27561929800,63200,63200,63200,63100,506
20240722,134900,27529956500,63100,63200,63300,63100,856
20240722,134800,27475872900,63100,63100,63300,63100,3627
20240722,134700,27246681300,63200,63200,63200,63100,2246
20240722,134600,27104784100,63200,63200,63200,63100,503
20240722,134500,27073019900,63200,63000,63200,63000,1361
20240722,134400,26987124200,63000,63100,63100,63000,1033
20240722,134300,26921956600,63200,63200,63200,63000,1901
20240722,134200,26801954300,63200,63100,63300,63100,1483
20240722,134100,26708253900,63200,63200,63200,63100,1743
20240722,134000,26598103600,63100,63200,63200,63100,1067
20240722,133900,26530713000,63100,63100,63200,63100,817
20240722,133800,26479104100,63200,63200,63200,63100,984
20240722,133700,26416961000,63100,63100,63200,63100,841
20240722,133600,26363824800,63100,63200,63200,63100,794
20240722,133500,26313669700,63200,63200,63300,63100,773
20240722,133400,26264858600,63200,63200,63300,63100,1159
20240722,133300,26191609400,63200,63200,63200,63100,895
20240722,133200,26135076500,63200,63200,63200,63100,581
20240722,133100,26098369100,63200,63200,63200,63100,2436
20240722,133000,25944584800,63100,63100,63200,63100,865
20240722,132900,25889945100,63200,63100,63200,63100,768
20240722,132800,25841428100,63100,63300,63300,63100,1167
20240722,132700,25767600900,63300,63300,63300,63200,1087
20240722,132600,25698844000,63300,63300,63300,63200,817
20240722,132500,25647157700,63200,63200,63300,63100,2629
20240722,132400,25481062400,63100,63200,63200,63100,1179
20240722,132300,25406572500,63100,63200,63200,63100,403
20240722,132200,25381115700,63200,63100,63200,63100,945
20240722,132100,25321419900,63200,63100,63300,63100,4773
20240722,132000,25019777000,63200,63200,63200,63100,1055
20240722,131900,24953140400,63200,63200,63200,63000,594
20240722,131800,24915630600,63200,63000,63200,63000,558
20240722,131700,24880391600,63000,63100,63100,63000,586
20240722,131600,24843422600,63100,63100,63100,63000,958
20240722,131500,24782980700,63000,63000,63100,62900,656
20240722,131400,24741646200,62900,63000,63100,62900,2559
20240722,131300,24580342600,63000,62900,63000,62900,1211
20240722,131200,24504054600,63000,63000,63100,63000,615
20240722,131100,24465266600,63100,63100,63100,63000,435
20240722,131000,24437840700,63000,63000,63100,62900,612
20240722,130900,24399236100,63000,63100,63100,62900,1533
20240722,130800,24302624100,63000,63100,63100,63000,1437
20240722,130700,24212048500,63100,63000,63100,62900,1890
20240722,130600,24092952000,62900,63000,63100,62900,721
20240722,130500,24047530200,62900,63000,63000,62900,753
20240722,130400,24000107800,62900,63000,63100,62900,868
20240722,130300,23945381000,63000,62900,63100,62900,787
20240722,130200,23895787900,63000,63000,63100,62900,1095
20240722,130100,23826799400,63100,63100,63100,62900,858
20240722,130000,23772701700,63000,63100,63100,62900,1409
20240722,125900,23683922600,63100,63200,63200,63000,662
20240722,125800,23642146500,63200,63100,63200,63000,727
20240722,125700,23596242400,63100,63100,63100,63000,492
20240722,125600,23565200900,63100,63100,63100,63000,530
20240722,125500,23531768900,63100,63000,63100,62900,723
20240722,125400,23486162100,63000,63000,63100,62900,1666
20240722,125300,23381166200,63100,63100,63100,63000,934
20240722,125200,23322272800,63000,63000,63200,63000,2662
20240722,125100,23154324800,63100,63100,63200,63000,638
20240722,125000,23114045000,63200,63100,63200,63000,664
20240722,124900,23072146100,63100,63200,63200,63000,1321
20240722,124800,22988785900,63200,63200,63200,63100,637
20240722,124700,22948539000,63200,63200,63200,63100,820
20240722,124600,22896728700,63200,63300,63300,63100,2375
20240722,124500,22746562400,63300,63200,63300,63200,519
20240722,124400,22713724800,63200,63300,63400,63200,1787
20240722,124300,22600646900,63300,63300,63300,63200,1125
20240722,124200,22529448600,63300,63300,63300,63200,479
20240722,124100,22499132200,63300,63400,63400,63300,840
20240722,124000,22445899500,63400,63300,63400,63200,1372
20240722,123900,22359018200,63200,63300,63300,63200,523
20240722,123800,22325916200,63300,63300,63300,63200,1088
20240722,123700,22257056800,63200,63300,63300,63200,501
20240722,123600,22225347100,63200,63200,63300,63200,501
20240722,123500,22193641300,63200,63300,63300,63200,651
20240722,123400,22152439600,63300,63300,63300,63200,1089
20240722,123300,22083524500,63300,63200,63300,63200,455
20240722,123200,22054735600,63300,63300,63300,63200,585
20240722,123100,22017709200,63300,63300,63300,63200,423
20240722,123000,21990939400,63200,63200,63300,63200,3440
20240722,122900,21773398900,63300,63300,63300,63200,708
20240722,122800,21728598400,63200,63300,63300,63200,906
20240722,122700,21671290300,63300,63300,63400,63200,4178
20240722,122600,21406825600,63400,63400,63400,63300,762
20240722,122500,21358528100,63400,63400,63400,63300,465
20240722,122400,21329052900,63300,63400,63400,63300,2901
20240722,122300,21145220600,63400,63300,63400,63300,1162
20240722,122200,21071560400,63300,63400,63400,63300,649
20240722,122100,21030422200,63400,63400,63400,63300,1125
20240722,122000,20959112200,63400,63300,63400,63300,3966
20240722,121900,20707683200,63400,63100,63400,63100,17574
20240722,121800,19596437400,63100,63100,63200,63100,656
20240722,121700,19554987600,63200,63100,63200,63100,424
20240722,121600,19528210800,63100,63100,63200,63000,3027
20240722,121500,19337190400,63100,63100,63100,63000,499
20240722,121400,19305713700,63100,63000,63100,63000,638
20240722,121300,19265470200,63100,63000,63100,63000,809
20240722,121200,19214456200,63000,63100,63100,63000,790
20240722,121100,19164641500,63100,63100,63100,63000,614
20240722,121000,19125911300,63100,63100,63200,63000,642
20240722,120900,19085406400,63000,63200,63200,63000,970
20240722,120800,19024162700,63200,63200,63200,63100,1053
20240722,120700,18957665500,63100,63100,63200,63100,2775
20240722,120600,18782529600,63100,63100,63200,63000,2365
20240722,120500,18633327400,63100,63000,63100,62900,6813
20240722,120400,18203698300,62900,63000,63000,62900,871
20240722,120300,18148871000,63000,63000,63000,62900,1705
20240722,120200,18041460500,62900,63000,63000,62900,793
20240722,120100,17991540900,63000,62900,63000,62800,777
20240722,120000,17942634200,62900,63000,63000,62800,859
20240722,115900,17888563500,62900,62900,63000,62900,634
20240722,115800,17848634100,62900,62900,63000,62800,593
20240722,115700,17811333000,62800,63000,63000,62800,456
20240722,115600,17782633300,62900,62900,63000,62800,1093
20240722,115500,17713859900,62800,62900,63000,62800,328
20240722,115400,17693237100,62800,62800,62900,62800,499
20240722,115300,17661859500,62900,63000,63000,62800,648
20240722,115200,17621082000,63000,63000,63000,62800,1278
20240722,115100,17540652100,62900,63000,63000,62900,631
20240722,115000,17500929600,63000,63000,63000,62900,1059
20240722,114900,17434220700,62900,62800,63000,62700,3792
20240722,114800,17195719000,62800,62800,62800,62700,444
20240722,114700,17167842700,62800,62800,62900,62700,570
20240722,114600,17132025600,62800,62800,62900,62700,615
20240722,114500,17093368200,62800,62800,62900,62700,517
20240722,114400,17060897600,62800,62900,62900,62700,1001
20240722,114300,16998007900,62800,62900,62900,62800,473
20240722,114200,16968287100,62900,62800,62900,62800,615
20240722,114100,16929618500,62900,62900,62900,62700,530
20240722,114000,16896329900,62700,62800,62900,62700,664
20240722,113900,16854595000,62800,62700,62900,62700,637
20240722,113800,16814594600,62700,62800,62800,62700,469
20240722,113700,16785145700,62800,62700,62800,62600,493
20240722,113600,16754214800,62700,62600,62800,62600,774
20240722,113500,16705653500,62800,62700,62800,62600,745
20240722,113400,16658942400,62700,62700,62900,62600,781
20240722,113300,16609970200,62800,62900,62900,62700,1084
20240722,113200,16541819000,62800,62700,62900,62700,5580
20240722,113100,16191656400,62700,62800,62800,62700,5232
20240722,113000,15863318900,62700,62800,62800,62600,2446
20240722,112900,15709733100,62700,62700,62800,62600,2450
20240722,112800,15556142200,62700,62600,62700,62500,1817
20240722,112700,15442380500,62600,62600,62700,62500,2340
20240722,112600,15295866000,62600,62600,62700,62500,2539
20240722,112500,15136914800,62600,62600,62700,62500,2402
20240722,112400,14986520100,62600,62600,62600,62500,2402
20240722,112300,14836168800,62500,62600,62600,62500,1912
20240722,112200,14716482700,62500,62500,62600,62500,435
20240722,112100,14689259400,62600,62600,62600,62500,358
20240722,112000,14666861900,62600,62500,62700,62500,2831
20240722,111900,14489693800,62500,62600,62600,62400,518
20240722,111800,14457314600,62500,62500,62700,62500,3141
20240722,111700,14260808900,62700,62700,62700,62500,2928
20240722,111600,14077490700,62600,62600,62700,62600,764
20240722,111500,14029624800,62600,62700,62700,62500,6826
20240722,111400,13602599700,62600,62800,62800,62600,1628
20240722,111300,13500510900,62700,62700,62700,62600,3443
20240722,111200,13284642700,62600,62600,62700,62600,623
20240722,111100,13245588800,62600,62600,62700,62500,1532
20240722,111000,13149679900,62600,62600,62700,62500,5537
20240722,110900,12803062800,62500,62600,62600,62500,367
20240722,110800,12780105400,62600,62500,62600,62500,537
20240722,110700,12746497000,62600,62500,62600,62500,1242
20240722,110600,12668763000,62600,62500,62600,62500,1962
20240722,110500,12546090100,62600,62600,62600,62500,636
20240722,110400,12506294100,62500,62600,62600,62500,957
20240722,110300,12446397700,62500,62600,62600,62500,764
20240722,110200,12398583300,62500,62600,62700,62500,861
20240722,110100,12344676000,62500,62600,62700,62500,648
20240722,110000,12304088600,62600,62500,62700,62500,1743
20240722,105900,12194972500,62600,62600,62600,62500,532
20240722,105800,12161681200,62600,62500,62600,62500,668
20240722,105700,12119872100,62600,62600,62700,62400,3084
20240722,105600,11926963200,62600,62700,62700,62500,2389
20240722,105500,11777410700,62700,62800,62800,62600,3236
20240722,105400,11574505700,62800,62800,62800,62700,1376
20240722,105300,11488171700,62800,62800,62900,62700,785
20240722,105200,11438856500,62800,62800,62900,62700,544
20240722,105100,11404678400,62800,62800,62900,62700,722
20240722,105000,11359328900,62800,62700,62800,62700,561
20240722,104900,11324104700,62800,62900,62900,62700,2296
20240722,104800,11179888300,62900,62900,62900,62800,813
20240722,104700,11128755300,62900,62900,63000,62800,2334
20240722,104600,10981951100,62800,62900,62900,62800,1723
20240722,104500,10873581800,62800,62800,62900,62800,4517
20240722,104400,10589478100,62800,62800,62900,62800,525
20240722,104300,10556471500,62800,62800,62900,62800,707
20240722,104200,10512018600,62800,62800,62900,62700,1267
20240722,104100,10432454200,62800,62800,62900,62700,3878
20240722,104000,10188911400,62700,62700,62800,62600,1731
20240722,103900,10080333000,62700,62700,62700,62600,2047
20240722,103800,9952140600,62600,62700,62700,62600,1161
20240722,103700,9879419400,62600,62700,62700,62600,786
20240722,103600,9830167000,62600,62600,62700,62600,854
20240722,103500,9776695600,62600,62600,62700,62600,571
20240722,103400,9740913900,62700,62600,62700,62600,585
20240722,103300,9704238800,62600,62600,62700,62500,916
20240722,103200,9646913200,62600,62600,62700,62500,4144
20240722,103100,9387491100,62600,62500,62600,62500,520
20240722,103000,9354949700,62500,62500,62600,62400,3253
20240722,102900,9151676900,62600,62600,62600,62500,327
20240722,102800,9131209300,62500,62500,62600,62500,826
20240722,102700,9079515800,62600,62600,62600,62500,456
20240722,102600,9050975300,62500,62600,62600,62500,468
20240722,102500,9021685500,62600,62600,62700,62500,653
20240722,102400,8980801300,62500,62600,62600,62500,205
20240722,102300,8967972500,62600,62600,62600,62500,407
20240722,102200,8942514800,62500,62600,62700,62500,2678
20240722,102100,8774871100,62600,62700,62700,62500,696
20240722,102000,8731276600,62700,62300,62700,62300,3050
20240722,101900,8540633600,62400,62300,62400,62300,132
20240722,101800,8532407500,62300,62400,62500,62300,1001
20240722,101700,8469953400,62400,62500,62500,62300,1970
20240722,101600,8347173200,62400,62500,62500,62300,1429
20240722,101500,8258004200,62500,62600,62600,62500,1253
20240722,101400,8179650300,62700,62600,62700,62600,150
20240722,101300,8170250800,62700,62800,62800,62600,378
20240722,101200,8146548400,62700,62700,62800,62600,826
20240722,101100,8094741700,62700,62700,62800,62600,2856
20240722,101000,7915845600,62700,62600,62800,62500,4711
20240722,100900,7620893500,62500,62700,62700,62500,3466
20240722,100800,7404077500,62600,62700,62800,62600,3595
20240722,100700,7178609500,62800,62700,62800,62600,3217
20240722,100600,6976768600,62700,62700,62800,62600,572
20240722,100500,6940888100,62700,62400,62800,62400,5690
20240722,100400,6584583100,62500,62400,62500,62400,323
20240722,100300,6564399900,62500,62300,62500,62300,915
20240722,100200,6507294900,62400,62300,62400,62300,835
20240722,100100,6455196900,62300,62400,62400,62300,148
20240722,100000,6445971500,62300,62400,62500,62300,1584
20240722,095900,6347120800,62500,62200,62500,62200,3435
20240722,095800,6132859800,62200,62400,62400,62200,4503
20240722,095700,5852324800,62300,62300,62400,62300,210
20240722,095600,5839227500,62300,62400,62400,62300,162
20240722,095500,5829125400,62400,62300,62400,62300,104
20240722,095400,5822643800,62300,62300,62400,62300,578
20240722,095300,5786633800,62300,62400,62500,62300,630
20240722,095200,5747326200,62400,62500,62500,62400,2230
20240722,095100,5608118500,62400,62500,62500,62400,781
20240722,095000,5559347200,62400,62300,62600,62300,3598
20240722,094900,5334628400,62300,62300,62400,62300,190
20240722,094800,5322787400,62400,62300,62500,62300,640
20240722,094700,5282869300,62400,62400,62500,62300,1853
20240722,094600,5167246200,62400,62200,62400,62100,2802
20240722,094500,4992827600,62100,62200,62300,62100,676
20240722,094400,4950795300,62200,62200,62300,62200,1750
20240722,094300,4841944000,62300,62200,62300,62200,392
20240722,094200,4817542300,62300,62300,62300,62200,164
20240722,094100,4807336300,62300,62300,62300,62200,224
20240722,094000,4793397100,62200,62300,62400,62200,1231
20240722,093900,4716705000,62400,62100,62400,62100,4511
20240722,093800,4436004500,62100,62100,62200,62100,480
20240722,093700,4406157400,62100,62200,62300,62000,7514
20240722,093600,3939434700,62200,62400,62400,62200,1345
20240722,093500,3855694800,62400,62300,62400,62300,1077
20240722,093400,3788543600,62400,62300,62500,62300,2223
20240722,093300,3649967700,62300,62300,62400,62300,382
20240722,093200,3626140700,62300,62300,62400,62300,515
20240722,093100,3594015400,62400,62400,62500,62300,2111
20240722,093000,3462296600,62300,62500,62500,62300,1598
20240722,092900,3362595400,62500,62500,62500,62400,386
20240722,092800,3338479800,62500,62500,62500,62400,1838
20240722,092700,3223626400,62500,62500,62600,62500,1626
20240722,092600,3121996400,62600,62600,62700,62500,1844
20240722,092500,3006547800,62600,62600,62700,62600,849
20240722,092400,2953359400,62500,62700,62700,62500,291
20240722,092300,2935145100,62600,62600,62700,62600,273
20240722,092200,2918051700,62600,62500,62600,62500,1330
20240722,092100,2834888900,62500,62700,62700,62500,498
20240722,092000,2803707200,62800,62800,62900,62700,3369
20240722,091900,2592097600,62700,62700,62800,62600,1579
20240722,091800,2493097400,62700,62700,62700,62600,442
20240722,091700,2465390600,62700,62700,62700,62600,221
20240722,091600,2451540100,62700,62500,62700,62500,2439
20240722,091500,2299011200,62500,62400,62500,62400,552
20240722,091400,2264549600,62300,62400,62400,62300,303
20240722,091300,2245649200,62300,62400,62400,62300,586
20240722,091200,2209113900,62400,62400,62400,62300,375
20240722,091100,2185720700,62400,62400,62400,62300,305
20240722,091000,2166694300,62400,62500,62500,62300,406
20240722,090900,2141371200,62500,62500,62600,62300,4824
20240722,090800,1839883100,62600,62600,62700,62600,3228
20240722,090700,1637808300,62600,62500,62700,62500,1064
20240722,090600,1571245400,62600,62500,62700,62500,1171
20240722,090500,1498013100,62600,62400,62600,62300,9213
20240722,090400,922165900,62300,62400,62600,62300,1131
20240722,090300,851602000,62300,62400,62600,62200,1219
20240722,090200,775592900,62400,62500,62500,62200,1484
20240722,090100,683119800,62400,62400,62600,62300,3981
20240722,090000,434645900,62400,62500,62500,62000,6917