KissMeData/086790/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195500,52186007600,63300,63300,63300,63300,79465
20240723,195400,52186007600,63300,63300,63300,63300,0
20240723,195300,52186007600,63300,63300,63300,63300,0
20240723,195200,52186007600,63300,63300,63300,63300,0
20240723,195100,52186007600,63300,63300,63300,63300,0
20240723,195000,52186007600,63300,63300,63300,63300,0
20240723,194900,52186007600,63300,63300,63300,63300,0
20240723,194800,52186007600,63300,63300,63300,63300,0
20240723,194700,52186007600,63300,63300,63300,63300,0
20240723,194600,52186007600,63300,63300,63300,63300,0
20240723,194500,52186007600,63300,63300,63300,63300,0
20240723,194400,52186007600,63300,63300,63300,63300,0
20240723,194300,52186007600,63300,63300,63300,63300,0
20240723,194200,52186007600,63300,63300,63300,63300,0
20240723,194100,52186007600,63300,63300,63300,63300,0
20240723,194000,52186007600,63300,63300,63300,63300,0
20240723,193900,52186007600,63300,63300,63300,63300,0
20240723,193800,52186007600,63300,63300,63300,63300,0
20240723,193700,52186007600,63300,63300,63300,63300,0
20240723,193600,52186007600,63300,63300,63300,63300,0
20240723,193500,52186007600,63300,63300,63300,63300,0
20240723,193400,52186007600,63300,63300,63300,63300,0
20240723,193300,52186007600,63300,63300,63300,63300,0
20240723,193200,52186007600,63300,63300,63300,63300,0
20240723,193100,52186007600,63300,63300,63300,63300,0
20240723,193000,52186007600,63300,63300,63300,63300,0
20240723,192900,52186007600,63300,63300,63300,63300,0
20240723,192800,52186007600,63300,63300,63300,63300,0
20240723,192700,52186007600,63300,63300,63300,63300,0
20240723,192600,52186007600,63300,63300,63300,63300,0
20240723,192500,52186007600,63300,63300,63300,63300,79465
20240723,192400,52186007600,63300,63300,63300,63300,0
20240723,192300,52186007600,63300,63300,63300,63300,0
20240723,192200,52186007600,63300,63300,63300,63300,0
20240723,192100,52186007600,63300,63300,63300,63300,0
20240723,192000,52186007600,63300,63300,63300,63300,0
20240723,191900,52186007600,63300,63300,63300,63300,0
20240723,191800,52186007600,63300,63300,63300,63300,0
20240723,191700,52186007600,63300,63300,63300,63300,0
20240723,191600,52186007600,63300,63300,63300,63300,0
20240723,191500,52186007600,63300,63300,63300,63300,0
20240723,191400,52186007600,63300,63300,63300,63300,0
20240723,191300,52186007600,63300,63300,63300,63300,0
20240723,191200,52186007600,63300,63300,63300,63300,0
20240723,191100,52186007600,63300,63300,63300,63300,0
20240723,191000,52186007600,63300,63300,63300,63300,0
20240723,190900,52186007600,63300,63300,63300,63300,0
20240723,190800,52186007600,63300,63300,63300,63300,0
20240723,190700,52186007600,63300,63300,63300,63300,0
20240723,190600,52186007600,63300,63300,63300,63300,0
20240723,190500,52186007600,63300,63300,63300,63300,0
20240723,190400,52186007600,63300,63300,63300,63300,0
20240723,190300,52186007600,63300,63300,63300,63300,0
20240723,190200,52186007600,63300,63300,63300,63300,0
20240723,190100,52186007600,63300,63300,63300,63300,0
20240723,190000,52186007600,63300,63300,63300,63300,0
20240723,185900,52186007600,63300,63300,63300,63300,0
20240723,185800,52186007600,63300,63300,63300,63300,0
20240723,185700,52186007600,63300,63300,63300,63300,0
20240723,185600,52186007600,63300,63300,63300,63300,0
20240723,185500,52186007600,63300,63300,63300,63300,79465
20240723,185400,52186007600,63300,63300,63300,63300,0
20240723,185300,52186007600,63300,63300,63300,63300,0
20240723,185200,52186007600,63300,63300,63300,63300,0
20240723,185100,52186007600,63300,63300,63300,63300,0
20240723,185000,52186007600,63300,63300,63300,63300,0
20240723,184900,52186007600,63300,63300,63300,63300,0
20240723,184800,52186007600,63300,63300,63300,63300,0
20240723,184700,52186007600,63300,63300,63300,63300,0
20240723,184600,52186007600,63300,63300,63300,63300,0
20240723,184500,52186007600,63300,63300,63300,63300,0
20240723,184400,52186007600,63300,63300,63300,63300,0
20240723,184300,52186007600,63300,63300,63300,63300,0
20240723,184200,52186007600,63300,63300,63300,63300,0
20240723,184100,52186007600,63300,63300,63300,63300,0
20240723,184000,52186007600,63300,63300,63300,63300,0
20240723,183900,52186007600,63300,63300,63300,63300,0
20240723,183800,52186007600,63300,63300,63300,63300,0
20240723,183700,52186007600,63300,63300,63300,63300,0
20240723,183600,52186007600,63300,63300,63300,63300,0
20240723,183500,52186007600,63300,63300,63300,63300,0
20240723,183400,52186007600,63300,63300,63300,63300,0
20240723,183300,52186007600,63300,63300,63300,63300,0
20240723,183200,52186007600,63300,63300,63300,63300,0
20240723,183100,52186007600,63300,63300,63300,63300,0
20240723,183000,52186007600,63300,63300,63300,63300,0
20240723,182900,52186007600,63300,63300,63300,63300,0
20240723,182800,52186007600,63300,63300,63300,63300,0
20240723,182700,52186007600,63300,63300,63300,63300,0
20240723,182600,52186007600,63300,63300,63300,63300,0
20240723,182500,52186007600,63300,63300,63300,63300,79465
20240723,182400,52186007600,63300,63300,63300,63300,0
20240723,182300,52186007600,63300,63300,63300,63300,0
20240723,182200,52186007600,63300,63300,63300,63300,0
20240723,182100,52186007600,63300,63300,63300,63300,0
20240723,182000,52186007600,63300,63300,63300,63300,0
20240723,181900,52186007600,63300,63300,63300,63300,0
20240723,181800,52186007600,63300,63300,63300,63300,0
20240723,181700,52186007600,63300,63300,63300,63300,0
20240723,181600,52186007600,63300,63300,63300,63300,0
20240723,181500,52186007600,63300,63300,63300,63300,0
20240723,181400,52186007600,63300,63300,63300,63300,0
20240723,181300,52186007600,63300,63300,63300,63300,0
20240723,181200,52186007600,63300,63300,63300,63300,0
20240723,181100,52186007600,63300,63300,63300,63300,0
20240723,181000,52186007600,63300,63300,63300,63300,0
20240723,180900,52186007600,63300,63300,63300,63300,0
20240723,180800,52186007600,63300,63300,63300,63300,0
20240723,180700,52186007600,63300,63300,63300,63300,0
20240723,180600,52186007600,63300,63300,63300,63300,0
20240723,180500,52186007600,63300,63300,63300,63300,0
20240723,180400,52186007600,63300,63300,63300,63300,0
20240723,180300,52186007600,63300,63300,63300,63300,0
20240723,180200,52186007600,63300,63300,63300,63300,0
20240723,180100,52186007600,63300,63300,63300,63300,0
20240723,180000,52186007600,63300,63300,63300,63300,0
20240723,175900,52186007600,63300,63300,63300,63300,0
20240723,175800,52186007600,63300,63300,63300,63300,0
20240723,175700,52186007600,63300,63300,63300,63300,0
20240723,175600,52186007600,63300,63300,63300,63300,0
20240723,175500,52186007600,63300,63300,63300,63300,79465
20240723,175400,52186007600,63300,63300,63300,63300,0
20240723,175300,52186007600,63300,63300,63300,63300,0
20240723,175200,52186007600,63300,63300,63300,63300,0
20240723,175100,52186007600,63300,63300,63300,63300,0
20240723,175000,52186007600,63300,63300,63300,63300,0
20240723,174900,52186007600,63300,63300,63300,63300,0
20240723,174800,52186007600,63300,63300,63300,63300,0
20240723,174700,52186007600,63300,63300,63300,63300,0
20240723,174600,52186007600,63300,63300,63300,63300,0
20240723,174500,52186007600,63300,63300,63300,63300,0
20240723,174400,52186007600,63300,63300,63300,63300,0
20240723,174300,52186007600,63300,63300,63300,63300,0
20240723,174200,52186007600,63300,63300,63300,63300,0
20240723,174100,52186007600,63300,63300,63300,63300,0
20240723,174000,52186007600,63300,63300,63300,63300,0
20240723,173900,52186007600,63300,63300,63300,63300,0
20240723,173800,52186007600,63300,63300,63300,63300,0
20240723,173700,52186007600,63300,63300,63300,63300,0
20240723,173600,52186007600,63300,63300,63300,63300,0
20240723,173500,52186007600,63300,63300,63300,63300,0
20240723,173400,52186007600,63300,63300,63300,63300,0
20240723,173300,52186007600,63300,63300,63300,63300,0
20240723,173200,52186007600,63300,63300,63300,63300,0
20240723,173100,52186007600,63300,63300,63300,63300,0
20240723,173000,52186007600,63300,63300,63300,63300,0
20240723,172900,52186007600,63300,63300,63300,63300,0
20240723,172800,52186007600,63300,63300,63300,63300,0
20240723,172700,52186007600,63300,63300,63300,63300,0
20240723,172600,52186007600,63300,63300,63300,63300,0
20240723,172500,52186007600,63300,63300,63300,63300,79465
20240723,172400,52186007600,63300,63300,63300,63300,0
20240723,172300,52186007600,63300,63300,63300,63300,0
20240723,172200,52186007600,63300,63300,63300,63300,0
20240723,172100,52186007600,63300,63300,63300,63300,0
20240723,172000,52186007600,63300,63300,63300,63300,0
20240723,171900,52186007600,63300,63300,63300,63300,0
20240723,171800,52186007600,63300,63300,63300,63300,0
20240723,171700,52186007600,63300,63300,63300,63300,0
20240723,171600,52186007600,63300,63300,63300,63300,0
20240723,171500,52186007600,63300,63300,63300,63300,0
20240723,171400,52186007600,63300,63300,63300,63300,0
20240723,171300,52186007600,63300,63300,63300,63300,0
20240723,171200,52186007600,63300,63300,63300,63300,0
20240723,171100,52186007600,63300,63300,63300,63300,0
20240723,171000,52186007600,63300,63300,63300,63300,0
20240723,170900,52186007600,63300,63300,63300,63300,0
20240723,170800,52186007600,63300,63300,63300,63300,0
20240723,170700,52186007600,63300,63300,63300,63300,0
20240723,170600,52186007600,63300,63300,63300,63300,0
20240723,170500,52186007600,63300,63300,63300,63300,0
20240723,170400,52186007600,63300,63300,63300,63300,0
20240723,170300,52186007600,63300,63300,63300,63300,0
20240723,170200,52186007600,63300,63300,63300,63300,0
20240723,170100,52186007600,63300,63300,63300,63300,0
20240723,170000,52186007600,63300,63300,63300,63300,0
20240723,165900,52186007600,63300,63300,63300,63300,0
20240723,165800,52186007600,63300,63300,63300,63300,0
20240723,165700,52186007600,63300,63300,63300,63300,0
20240723,165600,52186007600,63300,63300,63300,63300,0
20240723,165500,52186007600,63300,63300,63300,63300,79465
20240723,165400,52186007600,63300,63300,63300,63300,0
20240723,165300,52186007600,63300,63300,63300,63300,0
20240723,165200,52186007600,63300,63300,63300,63300,0
20240723,165100,52186007600,63300,63300,63300,63300,0
20240723,165000,52186007600,63300,63300,63300,63300,0
20240723,164900,52186007600,63300,63300,63300,63300,0
20240723,164800,52186007600,63300,63300,63300,63300,0
20240723,164700,52186007600,63300,63300,63300,63300,0
20240723,164600,52186007600,63300,63300,63300,63300,0
20240723,164500,52186007600,63300,63300,63300,63300,0
20240723,164400,52186007600,63300,63300,63300,63300,0
20240723,164300,52186007600,63300,63300,63300,63300,0
20240723,164200,52186007600,63300,63300,63300,63300,0
20240723,164100,52186007600,63300,63300,63300,63300,0
20240723,164000,52186007600,63300,63300,63300,63300,0
20240723,163900,52186007600,63300,63300,63300,63300,0
20240723,163800,52186007600,63300,63300,63300,63300,0
20240723,163700,52186007600,63300,63300,63300,63300,0
20240723,163600,52186007600,63300,63300,63300,63300,0
20240723,163500,52186007600,63300,63300,63300,63300,0
20240723,163400,52186007600,63300,63300,63300,63300,0
20240723,163300,52186007600,63300,63300,63300,63300,0
20240723,163200,52186007600,63300,63300,63300,63300,0
20240723,163100,52186007600,63300,63300,63300,63300,0
20240723,163000,52186007600,63300,63300,63300,63300,0
20240723,162900,52186007600,63300,63300,63300,63300,0
20240723,162800,52186007600,63300,63300,63300,63300,0
20240723,162700,52186007600,63300,63300,63300,63300,0
20240723,162600,52186007600,63300,63300,63300,63300,0
20240723,162500,52186007600,63300,63300,63300,63300,79465
20240723,162400,52186007600,63300,63300,63300,63300,0
20240723,162300,52186007600,63300,63300,63300,63300,0
20240723,162200,52186007600,63300,63300,63300,63300,0
20240723,162100,52186007600,63300,63300,63300,63300,0
20240723,162000,52186007600,63300,63300,63300,63300,0
20240723,161900,52186007600,63300,63300,63300,63300,0
20240723,161800,52186007600,63300,63300,63300,63300,0
20240723,161700,52186007600,63300,63300,63300,63300,0
20240723,161600,52186007600,63300,63300,63300,63300,0
20240723,161500,52186007600,63300,63300,63300,63300,0
20240723,161400,52186007600,63300,63300,63300,63300,0
20240723,161300,52186007600,63300,63300,63300,63300,0
20240723,161200,52186007600,63300,63300,63300,63300,0
20240723,161100,52186007600,63300,63300,63300,63300,0
20240723,161000,52186007600,63300,63300,63300,63300,0
20240723,160900,52186007600,63300,63300,63300,63300,0
20240723,160800,52186007600,63300,63300,63300,63300,0
20240723,160700,52186007600,63300,63300,63300,63300,0
20240723,160600,52186007600,63300,63300,63300,63300,0
20240723,160500,52186007600,63300,63300,63300,63300,0
20240723,160400,52186007600,63300,63300,63300,63300,0
20240723,160300,52186007600,63300,63300,63300,63300,0
20240723,160200,52186007600,63300,63300,63300,63300,0
20240723,160100,52186007600,63300,63300,63300,63300,0
20240723,160000,52186007600,63300,63300,63300,63300,0
20240723,155900,52186007600,63300,63300,63300,63300,0
20240723,155800,52186007600,63300,63300,63300,63300,0
20240723,155700,52186007600,63300,63300,63300,63300,0
20240723,155600,52186007600,63300,63300,63300,63300,0
20240723,155500,52186007600,63300,63300,63300,63300,79465
20240723,155400,52186007600,63300,63300,63300,63300,0
20240723,155300,52186007600,63300,63300,63300,63300,0
20240723,155200,52186007600,63300,63300,63300,63300,0
20240723,155100,52186007600,63300,63300,63300,63300,0
20240723,155000,52186007600,63300,63300,63300,63300,0
20240723,154900,52186007600,63300,63300,63300,63300,0
20240723,154800,52186007600,63300,63300,63300,63300,0
20240723,154700,52186007600,63300,63300,63300,63300,0
20240723,154600,52186007600,63300,63300,63300,63300,0
20240723,154500,52186007600,63300,63300,63300,63300,0
20240723,154400,52186007600,63300,63300,63300,63300,0
20240723,154300,52186007600,63300,63300,63300,63300,0
20240723,154200,52186007600,63300,63300,63300,63300,0
20240723,154100,52186007600,63300,63300,63300,63300,0
20240723,154000,52186007600,63300,63300,63300,63300,0
20240723,153900,52186007600,63300,63300,63300,63300,0
20240723,153800,52186007600,63300,63300,63300,63300,0
20240723,153700,52186007600,63300,63300,63300,63300,0
20240723,153600,52186007600,63300,63300,63300,63300,0
20240723,153500,52186007600,63300,63300,63300,63300,0
20240723,153400,52186007600,63300,63300,63300,63300,0
20240723,153300,52186007600,63300,63300,63300,63300,0
20240723,153200,52186007600,63300,63300,63300,63300,0
20240723,153100,52186007600,63300,63300,63300,63300,0
20240723,153000,52186007600,63300,63300,63300,63300,79465
20240723,152900,47155873100,63300,63300,63300,63300,0
20240723,152800,47155873100,63300,63300,63300,63300,0
20240723,152700,47155873100,63300,63300,63300,63300,0
20240723,152600,47155873100,63300,63300,63300,63300,0
20240723,152500,47155873100,63300,63300,63300,63300,0
20240723,152400,47155873100,63300,63300,63300,63300,0
20240723,152300,47155873100,63300,63300,63300,63300,0
20240723,152200,47155873100,63300,63300,63300,63300,0
20240723,152100,47155873100,63300,63300,63300,63300,0
20240723,152000,47155873100,63300,63300,63300,63300,0
20240723,151900,47155873100,63300,63200,63400,63200,2199
20240723,151800,47016719400,63200,63300,63400,63200,5136
20240723,151700,46691662100,63300,63400,63400,63300,477
20240723,151600,46661434600,63300,63400,63400,63300,628
20240723,151500,46621631200,63300,63400,63400,63300,1008
20240723,151400,46557736100,63400,63300,63500,63300,2447
20240723,151300,46402583800,63300,63400,63400,63300,4727
20240723,151200,46103242900,63400,63300,63400,63300,1775
20240723,151100,45990784400,63400,63300,63400,63300,603
20240723,151000,45952564600,63300,63300,63400,63300,459
20240723,150900,45923475300,63300,63400,63500,63300,2059
20240723,150800,45792944100,63300,63200,63400,63100,5826
20240723,150700,45424160300,63300,63200,63300,63100,5406
20240723,150600,45082207700,63300,63100,63300,63100,1859
20240723,150500,44964769000,63200,63100,63200,63000,1427
20240723,150400,44874701500,63100,63000,63200,63000,2194
20240723,150300,44736342200,63100,63000,63100,62900,11453
20240723,150200,44014833200,63000,63100,63300,63000,8291
20240723,150100,43491082400,63200,63100,63300,63000,8671
20240723,150000,42944399400,63200,63200,63300,63100,2233
20240723,145900,42803413800,63100,63100,63300,63100,3382
20240723,145800,42589683100,63100,63100,63200,63100,3139
20240723,145700,42391553300,63100,63200,63300,63100,1997
20240723,145600,42265432400,63300,63200,63300,63200,1349
20240723,145500,42180168700,63200,63200,63300,63200,1305
20240723,145400,42097688300,63200,63300,63400,63200,7292
20240723,145300,41636624900,63400,63300,63400,63200,3327
20240723,145200,41425743400,63300,63300,63300,63200,2206
20240723,145100,41286172900,63400,63200,63400,63100,4088
20240723,145000,41027582900,63200,63200,63300,63200,1865
20240723,144900,40909712400,63300,63300,63300,63200,964
20240723,144800,40848767800,63200,63200,63300,63200,3677
20240723,144700,40616107100,63300,63200,63300,63200,1359
20240723,144600,40530198100,63200,63200,63300,63100,1838
20240723,144500,40414013000,63300,63200,63300,63200,1952
20240723,144400,40290538400,63300,63200,63300,63200,1892
20240723,144300,40170848900,63200,63300,63400,63200,2062
20240723,144200,40040357000,63300,63200,63300,63200,3721
20240723,144100,39805173200,63300,63300,63300,63200,417
20240723,144000,39778787300,63200,63200,63300,63200,2282
20240723,143900,39634429200,63300,63200,63300,63200,1363
20240723,143800,39548264200,63200,63300,63400,63200,665
20240723,143700,39506168200,63400,63400,63400,63200,1333
20240723,143600,39421781000,63300,63400,63400,63300,1249
20240723,143500,39342679100,63400,63300,63500,63200,4370
20240723,143400,39065924300,63300,63400,63400,63300,2720
20240723,143300,38893691800,63300,63300,63400,63300,1570
20240723,143200,38794274000,63300,63300,63400,63300,1100
20240723,143100,38724610600,63400,63400,63400,63300,703
20240723,143000,38680083700,63300,63400,63400,63300,1543
20240723,142900,38582393100,63400,63400,63500,63300,3490
20240723,142800,38361379800,63400,63500,63500,63300,565
20240723,142700,38325578600,63400,63300,63400,63300,1593
20240723,142600,38224695200,63300,63500,63500,63300,1047
20240723,142500,38158347900,63400,63500,63500,63400,743
20240723,142400,38111237100,63500,63400,63500,63300,1368
20240723,142300,38024571200,63300,63400,63400,63300,1023
20240723,142200,37959771500,63400,63400,63500,63300,741
20240723,142100,37912786500,63500,63500,63500,63300,1740
20240723,142000,37802465100,63500,63500,63600,63400,1907
20240723,141900,37681460700,63500,63500,63600,63400,635
20240723,141800,37641132600,63500,63400,63600,63300,2222
20240723,141700,37500099400,63400,63400,63500,63300,2545
20240723,141600,37338764700,63400,63400,63500,63300,2769
20240723,141500,37163316700,63400,63200,63400,63100,2213
20240723,141400,37023312700,63200,63100,63300,63100,1788
20240723,141300,36910380100,63100,63100,63200,63000,2807
20240723,141200,36733275300,63100,63000,63300,63000,3728
20240723,141100,36497695900,63100,63100,63100,63000,889
20240723,141000,36441673400,63100,63100,63200,63000,2468
20240723,140900,36285934900,63100,63100,63300,63100,3022
20240723,140800,36094968000,63100,63200,63400,63000,7664
20240723,140700,35610803300,63200,63200,63300,63100,765
20240723,140600,35562504600,63200,63200,63300,63100,1266
20240723,140500,35482506200,63200,63300,63300,63200,1301
20240723,140400,35400252000,63300,63400,63400,63200,1239
20240723,140300,35321909000,63400,63300,63400,63200,1605
20240723,140200,35220280900,63300,63400,63400,63300,897
20240723,140100,35163493700,63300,63400,63500,63300,1593
20240723,140000,35062498500,63400,63500,63600,63400,840
20240723,135900,35009228300,63500,63500,63600,63400,3822
20240723,135800,34766527800,63500,63400,63600,63200,4553
20240723,135700,34477716900,63300,63300,63400,63200,1692
20240723,135600,34370641900,63300,63200,63400,63100,3081
20240723,135500,34175865900,63200,63400,63400,63200,1982
20240723,135400,34050414700,63400,63300,63500,63200,2544
20240723,135300,33889242600,63200,63300,63400,63200,929
20240723,135200,33830430700,63400,63400,63400,63300,4077
20240723,135100,33572349200,63300,63300,63400,63300,740
20240723,135000,33525504600,63400,63400,63400,63300,742
20240723,134900,33478528500,63400,63400,63500,63300,921
20240723,134800,33420194800,63400,63400,63500,63300,8764
20240723,134700,32864541800,63400,63500,63500,63400,1568
20240723,134600,32765097800,63500,63500,63600,63400,982
20240723,134500,32702727500,63500,63500,63600,63400,939
20240723,134400,32643088100,63600,63600,63600,63500,917
20240723,134300,32584852200,63500,63500,63600,63500,1172
20240723,134200,32510415600,63600,63600,63600,63500,749
20240723,134100,32462851800,63600,63500,63700,63500,3563
20240723,134000,32236289200,63600,63500,63600,63500,812
20240723,133900,32184724200,63600,63700,63700,63500,698
20240723,133800,32140345100,63600,63600,63700,63600,957
20240723,133700,32079468800,63600,63500,63600,63500,2413
20240723,133600,31926049200,63600,63600,63600,63500,6170
20240723,133500,31534141800,63500,63500,63600,63500,861
20240723,133400,31479463800,63600,63500,63600,63500,964
20240723,133300,31418248600,63600,63500,63600,63500,1187
20240723,133200,31342870900,63600,63500,63600,63500,671
20240723,133100,31300247600,63500,63500,63600,63500,798
20240723,133000,31249567000,63500,63600,63700,63500,7785
20240723,132900,30754364800,63700,63600,63700,63600,721
20240723,132800,30708507500,63700,63600,63700,63600,1000
20240723,132700,30644901900,63600,63800,63800,63600,1620
20240723,132600,30541784700,63800,63700,63800,63700,1372
20240723,132500,30454385300,63800,63700,63800,63700,417
20240723,132400,30427818900,63700,63800,63800,63700,1739
20240723,132300,30316988900,63700,63800,63800,63700,654
20240723,132200,30275322200,63800,63700,63800,63700,640
20240723,132100,30234551800,63700,63800,63900,63700,2233
20240723,132000,30092157400,63700,63800,63900,63700,3126
20240723,131900,29892718900,63800,63700,63800,63700,581
20240723,131800,29855708500,63800,63800,63800,63700,1058
20240723,131700,29788247900,63700,63900,63900,63700,3109
20240723,131600,29589840800,63900,63900,64000,63800,1153
20240723,131500,29516218700,64000,63900,64000,63900,673
20240723,131400,29473212300,64000,64000,64000,63900,466
20240723,131300,29443430900,64000,63900,64000,63800,1482
20240723,131200,29348721700,63900,64000,64000,63800,1627
20240723,131100,29244758700,64000,63900,64000,63900,431
20240723,131000,29217215900,63900,63900,64000,63900,142
20240723,130900,29208138200,63900,64000,64000,63900,862
20240723,130800,29153006200,64000,63900,64100,63900,1323
20240723,130700,29068342400,64000,63900,64000,63900,1130
20240723,130600,28996080200,64000,64000,64000,63900,2362
20240723,130500,28844964300,63900,63900,64000,63900,818
20240723,130400,28792687800,64000,64000,64100,63900,1024
20240723,130300,28727162300,64000,64000,64100,64000,1078
20240723,130200,28658123800,64100,64000,64200,64000,1041
20240723,130100,28591451900,64200,64100,64200,64000,1614
20240723,130000,28487997500,64200,64100,64300,64000,5841
20240723,125900,28113260900,64000,64000,64100,64000,105
20240723,125800,28106539500,64100,64100,64200,64000,794
20240723,125700,28055690100,64100,64100,64200,64100,3504
20240723,125600,27830871300,64100,64100,64200,64100,486
20240723,125500,27799717600,64200,64100,64200,64100,792
20240723,125400,27748903800,64200,64200,64200,64100,472
20240723,125300,27718638600,64100,64200,64200,64100,307
20240723,125200,27698953000,64100,64100,64200,64100,200
20240723,125100,27686131400,64200,64100,64300,64100,292
20240723,125000,27667392700,64200,64200,64300,64200,635
20240723,124900,27626620000,64300,64200,64300,64200,524
20240723,124800,27592974100,64300,64400,64400,64200,5399
20240723,124700,27245868200,64400,64300,64400,64300,279
20240723,124600,27227915400,64300,64300,64400,64300,972
20240723,124500,27165322100,64400,64300,64400,64300,380
20240723,124400,27140865900,64300,64400,64500,64300,5641
20240723,124300,26777587000,64500,64400,64500,64400,79
20240723,124200,26772497100,64400,64500,64600,64400,1571
20240723,124100,26671266300,64600,64500,64600,64500,127
20240723,124000,26663072800,64500,64500,64600,64500,117
20240723,123900,26655524800,64500,64600,64600,64500,84
20240723,123800,26650106100,64500,64500,64600,64400,756
20240723,123700,26601353500,64400,64500,64600,64300,6490
20240723,123600,26183317400,64500,64500,64600,64500,143
20240723,123500,26174092600,64500,64400,64500,64400,2001
20240723,123400,26045032000,64400,64500,64500,64400,233
20240723,123300,26030013300,64400,64500,64500,64400,43
20240723,123200,26027241800,64400,64400,64500,64400,406
20240723,123100,26001074900,64400,64400,64500,64400,155
20240723,123000,25991085800,64400,64400,64500,64400,240
20240723,122900,25975612800,64400,64400,64500,64400,169
20240723,122800,25964725400,64400,64500,64500,64400,343
20240723,122700,25942623400,64500,64500,64500,64400,144
20240723,122600,25933349300,64500,64400,64500,64400,105
20240723,122500,25926585300,64400,64400,64500,64400,189
20240723,122400,25914402600,64400,64400,64500,64400,241
20240723,122300,25898867600,64400,64500,64500,64400,342
20240723,122200,25876833100,64500,64500,64500,64400,156
20240723,122100,25866774100,64400,64400,64500,64400,113
20240723,122000,25859495700,64400,64400,64500,64400,186
20240723,121900,25847507200,64400,64400,64500,64400,364
20240723,121800,25824042500,64400,64400,64500,64400,401
20240723,121700,25798216000,64400,64400,64500,64400,152
20240723,121600,25788420400,64400,64400,64500,64400,136
20240723,121500,25779661000,64400,64400,64500,64400,630
20240723,121400,25739076400,64400,64400,64500,64400,132
20240723,121300,25730570900,64500,64500,64600,64400,2964
20240723,121200,25539431500,64500,64600,64700,64500,402
20240723,121100,25513465700,64600,64600,64600,64500,131
20240723,121000,25505009400,64600,64500,64600,64500,664
20240723,120900,25462122700,64500,64500,64600,64500,350
20240723,120800,25439543200,64500,64500,64600,64500,239
20240723,120700,25424118800,64500,64600,64600,64500,369
20240723,120600,25400305800,64500,64700,64800,64500,3693
20240723,120500,25161746600,64800,64700,64800,64700,191
20240723,120400,25149383200,64800,64700,64800,64700,176
20240723,120300,25137987300,64700,64700,64800,64700,122
20240723,120200,25130089500,64700,64700,64800,64700,62
20240723,120100,25126077300,64700,64700,64800,64600,118
20240723,120000,25118440100,64600,64700,64800,64600,218
20240723,115900,25104337100,64700,64700,64700,64600,435
20240723,115800,25076218000,64600,64700,64700,64600,255
20240723,115700,25059737700,64600,64800,64800,64600,1688
20240723,115600,24950539800,64800,64900,64900,64800,181
20240723,115500,24938793700,64900,64800,64900,64800,244
20240723,115400,24922969100,64800,64900,64900,64800,243
20240723,115300,24907210000,64800,64900,64900,64800,404
20240723,115200,24881014200,64900,64800,64900,64700,620
20240723,115100,24840819100,64800,64800,64800,64700,638
20240723,115000,24799483700,64800,64700,64800,64700,136
20240723,114900,24790672400,64700,64800,64800,64700,225
20240723,114800,24776099500,64800,64700,64800,64600,267
20240723,114700,24758824600,64700,64700,64700,64600,143
20240723,114600,24749573500,64600,64700,64700,64600,258
20240723,114500,24732892600,64600,64600,64700,64600,155
20240723,114400,24722875700,64500,64700,64700,64500,126
20240723,114300,24714731600,64500,64600,64700,64500,314
20240723,114200,24694445500,64600,64800,64800,64600,225
20240723,114100,24679891800,64800,64700,64800,64500,506
20240723,114000,24647141900,64600,64600,64700,64500,303
20240723,113900,24627568200,64600,64800,64800,64500,1337
20240723,113800,24541123700,64700,64800,64800,64700,311
20240723,113700,24520983700,64800,64700,64800,64600,476
20240723,113600,24490188100,64700,64700,64700,64600,422
20240723,113500,24462901500,64700,64700,64800,64600,399
20240723,113400,24437083100,64700,64800,64800,64700,247
20240723,113300,24421087000,64800,64600,64800,64600,2876
20240723,113200,24235172700,64500,64500,64600,64400,2036
20240723,113100,24103842000,64500,64500,64500,64400,454
20240723,113000,24074569600,64500,64400,64500,64400,261
20240723,112900,24057738800,64500,64400,64500,64400,159
20240723,112800,24047488900,64500,64500,64500,64400,138
20240723,112700,24038589900,64500,64400,64500,64400,603
20240723,112600,23999710700,64500,64400,64500,64400,100
20240723,112500,23993263300,64500,64500,64500,64400,211
20240723,112400,23979660500,64400,64500,64500,64400,129
20240723,112300,23971344000,64500,64500,64500,64400,262
20240723,112200,23954462700,64500,64500,64500,64400,561
20240723,112100,23918280700,64500,64400,64500,64400,2157
20240723,112000,23779166700,64500,64500,64500,64400,234
20240723,111900,23764087500,64400,64500,64500,64400,737
20240723,111800,23716615100,64400,64500,64500,64400,136
20240723,111700,23707847900,64400,64500,64500,64400,647
20240723,111600,23666170600,64500,64500,64700,64400,6261
20240723,111500,23262106500,64400,64500,64500,64400,310
20240723,111400,23242122100,64500,64500,64500,64400,342
20240723,111300,23220071300,64500,64600,64600,64400,1554
20240723,111200,23119866300,64600,64600,64600,64500,764
20240723,111100,23070529800,64500,64600,64600,64500,643
20240723,111000,23028999600,64500,64600,64600,64500,282
20240723,110900,23010802500,64600,64500,64600,64500,822
20240723,110800,22957773800,64400,64500,64500,64400,350
20240723,110700,22935209000,64400,64400,64500,64400,1306
20240723,110600,22851099400,64400,64400,64600,64400,530
20240723,110500,22816916100,64500,64500,64600,64500,425
20240723,110400,22789499000,64500,64600,64600,64500,203
20240723,110300,22776397700,64600,64600,64600,64500,1402
20240723,110200,22685951200,64600,64700,64700,64500,437
20240723,110100,22657721600,64600,64800,64800,64600,2328
20240723,110000,22507115900,64800,65000,65000,64700,2529
20240723,105900,22343172100,65000,64900,65000,64900,546
20240723,105800,22307691500,65000,64900,65000,64900,860
20240723,105700,22251796200,65000,64900,65000,64800,852
20240723,105600,22196456300,64900,64900,65000,64800,782
20240723,105500,22145717500,64900,64700,64900,64600,1432
20240723,105400,22052933100,64700,64800,64900,64700,1569
20240723,105300,21951239700,64800,64700,64900,64600,1283
20240723,105200,21868116400,64700,64700,64800,64600,1032
20240723,105100,21801333800,64600,64800,64900,64600,1341
20240723,105000,21714444400,64800,64800,64900,64700,2049
20240723,104900,21581590900,64900,64700,65000,64700,1527
20240723,104800,21482576900,64800,64900,64900,64700,1952
20240723,104700,21356129300,64800,64900,65000,64800,1658
20240723,104600,21248411500,64900,65000,65000,64900,1898
20240723,104500,21125054700,65000,64900,65000,64900,2277
20240723,104400,20977073100,64900,64900,65000,64800,1162
20240723,104300,20901678500,64900,65000,65000,64800,1236
20240723,104200,20821449600,65000,64900,65000,64800,1835
20240723,104100,20702309000,64800,64800,65000,64800,2711
20240723,104000,20526384900,64800,64700,64900,64700,995
20240723,103900,20461841400,64700,64900,64900,64700,1241
20240723,103800,20381368500,64800,64800,64800,64600,1658
20240723,103700,20274078600,64800,64600,64900,64600,1628
20240723,103600,20168616000,64700,64600,64700,64600,1272
20240723,103500,20086345800,64600,64700,64800,64600,1436
20240723,103400,19993365300,64700,64700,64800,64600,2230
20240723,103300,19849011200,64700,64900,65000,64700,2024
20240723,103200,19717631200,65000,64800,65000,64800,3221
20240723,103100,19508514300,64700,65100,65200,64700,5482
20240723,103000,19152760900,65000,65300,65300,65000,2209
20240723,102900,19008760200,65200,65300,65400,65100,2280
20240723,102800,18859822800,65200,65400,65400,65200,2082
20240723,102700,18723698100,65300,65400,65400,65200,2676
20240723,102600,18548777600,65400,65500,65500,65300,2959
20240723,102500,18355148100,65400,65400,65500,65300,11497
20240723,102400,17603497300,65400,65300,65400,65100,4708
20240723,102300,17295894800,65300,65300,65300,65100,3311
20240723,102200,17079911600,65200,65200,65300,65200,1554
20240723,102100,16978497200,65200,65300,65300,65100,4675
20240723,102000,16673613600,65200,65300,65300,65200,1371
20240723,101900,16584124800,65200,65400,65400,65200,1156
20240723,101800,16508600600,65300,65300,65400,65200,5011
20240723,101700,16181223300,65300,65200,65300,65100,1554
20240723,101600,16079898700,65200,65200,65200,65100,1872
20240723,101500,15957859500,65100,65000,65200,64900,2076
20240723,101400,15822834000,65000,65000,65000,64900,2003
20240723,101300,15692713800,65000,65000,65000,64900,887
20240723,101200,15635063200,65000,65000,65000,64900,844
20240723,101100,15580210800,65000,64900,65000,64800,2232
20240723,101000,15435318200,64900,64900,64900,64800,1220
20240723,100900,15356196600,64800,65000,65000,64700,7156
20240723,100800,14892573900,65000,65000,65000,64900,830
20240723,100700,14838668500,65000,65000,65100,64800,4074
20240723,100600,14574268500,65000,65300,65300,65000,4245
20240723,100500,14297710500,65300,65200,65300,65100,5495
20240723,100400,13939554300,65100,65200,65300,65100,6484
20240723,100300,13516820200,65200,65100,65200,65000,4410
20240723,100200,13229528200,65000,65100,65100,65000,3964
20240723,100100,12971519600,65100,65100,65100,65000,7448
20240723,100000,12486666400,65100,64900,65100,64900,5904
20240723,095900,12102752900,65000,64900,65000,64900,13538
20240723,095800,11222942200,64900,64800,64900,64700,13009
20240723,095700,10379524100,64700,64700,64800,64600,4643
20240723,095600,10079128900,64700,64700,64700,64600,2021
20240723,095500,9948444600,64700,64600,64700,64600,779
20240723,095400,9898105900,64500,64600,64600,64500,725
20240723,095300,9851278000,64500,64600,64600,64500,1851
20240723,095200,9731706300,64500,64600,64600,64500,547
20240723,095100,9696371800,64600,64500,64600,64500,899
20240723,095000,9638378800,64400,64500,64500,64400,490
20240723,094900,9606781300,64500,64500,64500,64400,530
20240723,094800,9572607500,64500,64600,64600,64400,2101
20240723,094700,9437140900,64600,64600,64600,64500,702
20240723,094600,9391815900,64600,64600,64600,64500,728
20240723,094500,9344810100,64500,64600,64600,64500,893
20240723,094400,9287169400,64600,64600,64600,64500,973
20240723,094300,9224372900,64600,64500,64600,64500,237
20240723,094200,9209077400,64400,64600,64700,64400,4966
20240723,094100,8888508900,64700,64600,64700,64600,2706
20240723,094000,8713455800,64700,64600,64700,64500,6960
20240723,093900,8263489100,64500,64500,64600,64400,3401
20240723,093800,8043954800,64500,64500,64500,64400,9521
20240723,093700,7429873700,64500,64400,64500,64300,6226
20240723,093600,7028662100,64400,64400,64400,64300,2807
20240723,093500,6847915000,64400,64300,64400,64300,875
20240723,093400,6791637500,64300,64300,64300,64200,771
20240723,093300,6742067600,64300,64400,64400,64100,2246
20240723,093200,6597741700,64400,64400,64400,64300,451
20240723,093100,6568720600,64400,64400,64400,64300,507
20240723,093000,6536080600,64400,64300,64400,64200,808
20240723,092900,6484115500,64200,64200,64300,64200,3705
20240723,092800,6245942500,64300,64100,64300,64100,1859
20240723,092700,6126590600,64100,64200,64300,64000,1823
20240723,092600,6009583800,64100,64100,64200,64100,570
20240723,092500,5973011400,64100,64100,64100,64000,575
20240723,092400,5936161200,64100,63900,64100,63900,949
20240723,092300,5875433100,63900,63900,64000,63900,363
20240723,092200,5852216200,63900,63900,64000,63900,207
20240723,092100,5838972300,63900,63900,64100,63900,941
20240723,092000,5778750400,64000,64000,64000,63900,2801
20240723,091900,5599646800,63900,63900,64000,63900,2014
20240723,091800,5470927700,63900,64000,64100,63900,1289
20240723,091700,5388448700,63900,64000,64100,63900,1655
20240723,091600,5282589500,64000,64200,64200,63900,2809
20240723,091500,5102694300,64200,64500,64500,64200,7253
20240723,091400,4635905400,64400,64300,64500,64200,6592
20240723,091300,4211583300,64200,64200,64300,64100,1789
20240723,091200,4096763000,64300,64300,64300,64200,1750
20240723,091100,3984350000,64300,64500,64500,64200,5655
20240723,091000,3620399500,64500,64500,64500,64400,4290
20240723,090900,3343824800,64400,64200,64500,64100,10116
20240723,090800,2693039200,64200,64200,64200,64100,1769
20240723,090700,2579538500,64200,64300,64300,64100,3271
20240723,090600,2369611300,64300,64200,64300,64100,3076
20240723,090500,2172081900,64200,64200,64200,63900,2630
20240723,090400,2003613900,64100,64300,64300,64100,3834
20240723,090300,1757574100,64200,64100,64300,64000,3922
20240723,090200,1506177200,64000,64100,64100,63900,2424
20240723,090100,1351043600,64100,64300,64400,64000,4297
20240723,090000,1075625800,64400,64000,64400,63900,16788