KissMeData/087010/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195400,405539255700,81000,81000,81000,81000,58361
20240719,195300,405539255700,81000,81000,81000,81000,0
20240719,195200,405539255700,81000,81000,81000,81000,0
20240719,195100,405539255700,81000,81000,81000,81000,0
20240719,195000,405539255700,81000,81000,81000,81000,0
20240719,194900,405539255700,81000,81000,81000,81000,0
20240719,194800,405539255700,81000,81000,81000,81000,0
20240719,194700,405539255700,81000,81000,81000,81000,0
20240719,194600,405539255700,81000,81000,81000,81000,0
20240719,194500,405539255700,81000,81000,81000,81000,0
20240719,194400,405539255700,81000,81000,81000,81000,0
20240719,194300,405539255700,81000,81000,81000,81000,0
20240719,194200,405539255700,81000,81000,81000,81000,0
20240719,194100,405539255700,81000,81000,81000,81000,0
20240719,194000,405539255700,81000,81000,81000,81000,0
20240719,193900,405539255700,81000,81000,81000,81000,0
20240719,193800,405539255700,81000,81000,81000,81000,0
20240719,193700,405539255700,81000,81000,81000,81000,0
20240719,193600,405539255700,81000,81000,81000,81000,0
20240719,193500,405539255700,81000,81000,81000,81000,0
20240719,193400,405539255700,81000,81000,81000,81000,0
20240719,193300,405539255700,81000,81000,81000,81000,0
20240719,193200,405539255700,81000,81000,81000,81000,0
20240719,193100,405539255700,81000,81000,81000,81000,0
20240719,193000,405539255700,81000,81000,81000,81000,0
20240719,192900,405539255700,81000,81000,81000,81000,0
20240719,192800,405539255700,81000,81000,81000,81000,0
20240719,192700,405539255700,81000,81000,81000,81000,0
20240719,192600,405539255700,81000,81000,81000,81000,0
20240719,192500,405539255700,81000,81000,81000,81000,0
20240719,192400,405539255700,81000,81000,81000,81000,58361
20240719,192300,405539255700,81000,81000,81000,81000,0
20240719,192200,405539255700,81000,81000,81000,81000,0
20240719,192100,405539255700,81000,81000,81000,81000,0
20240719,192000,405539255700,81000,81000,81000,81000,0
20240719,191900,405539255700,81000,81000,81000,81000,0
20240719,191800,405539255700,81000,81000,81000,81000,0
20240719,191700,405539255700,81000,81000,81000,81000,0
20240719,191600,405539255700,81000,81000,81000,81000,0
20240719,191500,405539255700,81000,81000,81000,81000,0
20240719,191400,405539255700,81000,81000,81000,81000,0
20240719,191300,405539255700,81000,81000,81000,81000,0
20240719,191200,405539255700,81000,81000,81000,81000,0
20240719,191100,405539255700,81000,81000,81000,81000,0
20240719,191000,405539255700,81000,81000,81000,81000,0
20240719,190900,405539255700,81000,81000,81000,81000,0
20240719,190800,405539255700,81000,81000,81000,81000,0
20240719,190700,405539255700,81000,81000,81000,81000,0
20240719,190600,405539255700,81000,81000,81000,81000,0
20240719,190500,405539255700,81000,81000,81000,81000,0
20240719,190400,405539255700,81000,81000,81000,81000,0
20240719,190300,405539255700,81000,81000,81000,81000,0
20240719,190200,405539255700,81000,81000,81000,81000,0
20240719,190100,405539255700,81000,81000,81000,81000,0
20240719,190000,405539255700,81000,81000,81000,81000,0
20240719,185900,405539255700,81000,81000,81000,81000,0
20240719,185800,405539255700,81000,81000,81000,81000,0
20240719,185700,405539255700,81000,81000,81000,81000,0
20240719,185600,405539255700,81000,81000,81000,81000,0
20240719,185500,405539255700,81000,81000,81000,81000,0
20240719,185400,405539255700,81000,81000,81000,81000,58361
20240719,185300,405539255700,81000,81000,81000,81000,0
20240719,185200,405539255700,81000,81000,81000,81000,0
20240719,185100,405539255700,81000,81000,81000,81000,0
20240719,185000,405539255700,81000,81000,81000,81000,0
20240719,184900,405539255700,81000,81000,81000,81000,0
20240719,184800,405539255700,81000,81000,81000,81000,0
20240719,184700,405539255700,81000,81000,81000,81000,0
20240719,184600,405539255700,81000,81000,81000,81000,0
20240719,184500,405539255700,81000,81000,81000,81000,0
20240719,184400,405539255700,81000,81000,81000,81000,0
20240719,184300,405539255700,81000,81000,81000,81000,0
20240719,184200,405539255700,81000,81000,81000,81000,0
20240719,184100,405539255700,81000,81000,81000,81000,0
20240719,184000,405539255700,81000,81000,81000,81000,0
20240719,183900,405539255700,81000,81000,81000,81000,0
20240719,183800,405539255700,81000,81000,81000,81000,0
20240719,183700,405539255700,81000,81000,81000,81000,0
20240719,183600,405539255700,81000,81000,81000,81000,0
20240719,183500,405539255700,81000,81000,81000,81000,0
20240719,183400,405539255700,81000,81000,81000,81000,0
20240719,183300,405539255700,81000,81000,81000,81000,0
20240719,183200,405539255700,81000,81000,81000,81000,0
20240719,183100,405539255700,81000,81000,81000,81000,0
20240719,183000,405539255700,81000,81000,81000,81000,0
20240719,182900,405539255700,81000,81000,81000,81000,0
20240719,182800,405539255700,81000,81000,81000,81000,0
20240719,182700,405539255700,81000,81000,81000,81000,0
20240719,182600,405539255700,81000,81000,81000,81000,0
20240719,182500,405539255700,81000,81000,81000,81000,0
20240719,182400,405539255700,81000,81000,81000,81000,58361
20240719,182300,405539255700,81000,81000,81000,81000,0
20240719,182200,405539255700,81000,81000,81000,81000,0
20240719,182100,405539255700,81000,81000,81000,81000,0
20240719,182000,405539255700,81000,81000,81000,81000,0
20240719,181900,405539255700,81000,81000,81000,81000,0
20240719,181800,405539255700,81000,81000,81000,81000,0
20240719,181700,405539255700,81000,81000,81000,81000,0
20240719,181600,405539255700,81000,81000,81000,81000,0
20240719,181500,405539255700,81000,81000,81000,81000,0
20240719,181400,405539255700,81000,81000,81000,81000,0
20240719,181300,405539255700,81000,81000,81000,81000,0
20240719,181200,405539255700,81000,81000,81000,81000,0
20240719,181100,405539255700,81000,81000,81000,81000,0
20240719,181000,405539255700,81000,81000,81000,81000,0
20240719,180900,405539255700,81000,81000,81000,81000,0
20240719,180800,405539255700,81000,81000,81000,81000,0
20240719,180700,405539255700,81000,81000,81000,81000,0
20240719,180600,405539255700,81000,81000,81000,81000,0
20240719,180500,405539255700,81000,81000,81000,81000,0
20240719,180400,405539255700,81000,81000,81000,81000,0
20240719,180300,405539255700,81000,81000,81000,81000,0
20240719,180200,405539255700,81000,81000,81000,81000,0
20240719,180100,405539255700,81000,81000,81000,81000,0
20240719,180000,405539255700,81000,81000,81000,81000,0
20240719,175900,405539255700,81000,81000,81000,81000,0
20240719,175800,405539255700,81000,81000,81000,81000,0
20240719,175700,405539255700,81000,81000,81000,81000,0
20240719,175600,405539255700,81000,81000,81000,81000,0
20240719,175500,405539255700,81000,81000,81000,81000,0
20240719,175400,405539255700,81000,81000,81000,81000,58361
20240719,175300,405539255700,81000,81000,81000,81000,0
20240719,175200,405539255700,81000,81000,81000,81000,0
20240719,175100,405539255700,81000,81000,81000,81000,0
20240719,175000,405539255700,81000,81000,81000,81000,0
20240719,174900,405539255700,81000,81000,81000,81000,0
20240719,174800,405539255700,81000,81000,81000,81000,0
20240719,174700,405539255700,81000,81000,81000,81000,0
20240719,174600,405539255700,81000,81000,81000,81000,0
20240719,174500,405539255700,81000,81000,81000,81000,0
20240719,174400,405539255700,81000,81000,81000,81000,0
20240719,174300,405539255700,81000,81000,81000,81000,0
20240719,174200,405539255700,81000,81000,81000,81000,0
20240719,174100,405539255700,81000,81000,81000,81000,0
20240719,174000,405539255700,81000,81000,81000,81000,0
20240719,173900,405539255700,81000,81000,81000,81000,0
20240719,173800,405539255700,81000,81000,81000,81000,0
20240719,173700,405539255700,81000,81000,81000,81000,0
20240719,173600,405539255700,81000,81000,81000,81000,0
20240719,173500,405539255700,81000,81000,81000,81000,0
20240719,173400,405539255700,81000,81000,81000,81000,0
20240719,173300,405539255700,81000,81000,81000,81000,0
20240719,173200,405539255700,81000,81000,81000,81000,0
20240719,173100,405539255700,81000,81000,81000,81000,0
20240719,173000,405539255700,81000,81000,81000,81000,0
20240719,172900,405539255700,81000,81000,81000,81000,0
20240719,172800,405539255700,81000,81000,81000,81000,0
20240719,172700,405539255700,81000,81000,81000,81000,0
20240719,172600,405539255700,81000,81000,81000,81000,0
20240719,172500,405539255700,81000,81000,81000,81000,0
20240719,172400,405539255700,81000,81000,81000,81000,58361
20240719,172300,405539255700,81000,81000,81000,81000,0
20240719,172200,405539255700,81000,81000,81000,81000,0
20240719,172100,405539255700,81000,81000,81000,81000,0
20240719,172000,405539255700,81000,81000,81000,81000,0
20240719,171900,405539255700,81000,81000,81000,81000,0
20240719,171800,405539255700,81000,81000,81000,81000,0
20240719,171700,405539255700,81000,81000,81000,81000,0
20240719,171600,405539255700,81000,81000,81000,81000,0
20240719,171500,405539255700,81000,81000,81000,81000,0
20240719,171400,405539255700,81000,81000,81000,81000,0
20240719,171300,405539255700,81000,81000,81000,81000,0
20240719,171200,405539255700,81000,81000,81000,81000,0
20240719,171100,405539255700,81000,81000,81000,81000,0
20240719,171000,405539255700,81000,81000,81000,81000,0
20240719,170900,405539255700,81000,81000,81000,81000,0
20240719,170800,405539255700,81000,81000,81000,81000,0
20240719,170700,405539255700,81000,81000,81000,81000,0
20240719,170600,405539255700,81000,81000,81000,81000,0
20240719,170500,405539255700,81000,81000,81000,81000,0
20240719,170400,405539255700,81000,81000,81000,81000,0
20240719,170300,405539255700,81000,81000,81000,81000,0
20240719,170200,405539255700,81000,81000,81000,81000,0
20240719,170100,405539255700,81000,81000,81000,81000,0
20240719,170000,405539255700,81000,81000,81000,81000,0
20240719,165900,405539255700,81000,81000,81000,81000,0
20240719,165800,405539255700,81000,81000,81000,81000,0
20240719,165700,405539255700,81000,81000,81000,81000,0
20240719,165600,405539255700,81000,81000,81000,81000,0
20240719,165500,405539255700,81000,81000,81000,81000,0
20240719,165400,405539255700,81000,81000,81000,81000,58361
20240719,165300,405539255700,81000,81000,81000,81000,0
20240719,165200,405539255700,81000,81000,81000,81000,0
20240719,165100,405539255700,81000,81000,81000,81000,0
20240719,165000,405539255700,81000,81000,81000,81000,0
20240719,164900,405539255700,81000,81000,81000,81000,0
20240719,164800,405539255700,81000,81000,81000,81000,0
20240719,164700,405539255700,81000,81000,81000,81000,0
20240719,164600,405539255700,81000,81000,81000,81000,0
20240719,164500,405539255700,81000,81000,81000,81000,0
20240719,164400,405539255700,81000,81000,81000,81000,0
20240719,164300,405539255700,81000,81000,81000,81000,0
20240719,164200,405539255700,81000,81000,81000,81000,0
20240719,164100,405539255700,81000,81000,81000,81000,0
20240719,164000,405539255700,81000,81000,81000,81000,0
20240719,163900,405539255700,81000,81000,81000,81000,0
20240719,163800,405539255700,81000,81000,81000,81000,0
20240719,163700,405539255700,81000,81000,81000,81000,0
20240719,163600,405539255700,81000,81000,81000,81000,0
20240719,163500,405539255700,81000,81000,81000,81000,0
20240719,163400,405539255700,81000,81000,81000,81000,0
20240719,163300,405539255700,81000,81000,81000,81000,0
20240719,163200,405539255700,81000,81000,81000,81000,0
20240719,163100,405539255700,81000,81000,81000,81000,0
20240719,163000,405539255700,81000,81000,81000,81000,0
20240719,162900,405539255700,81000,81000,81000,81000,0
20240719,162800,405539255700,81000,81000,81000,81000,0
20240719,162700,405539255700,81000,81000,81000,81000,0
20240719,162600,405539255700,81000,81000,81000,81000,0
20240719,162500,405539255700,81000,81000,81000,81000,0
20240719,162400,405539255700,81000,81000,81000,81000,58361
20240719,162300,405539255700,81000,81000,81000,81000,0
20240719,162200,405539255700,81000,81000,81000,81000,0
20240719,162100,405539255700,81000,81000,81000,81000,0
20240719,162000,405539255700,81000,81000,81000,81000,0
20240719,161900,405539255700,81000,81000,81000,81000,0
20240719,161800,405539255700,81000,81000,81000,81000,0
20240719,161700,405539255700,81000,81000,81000,81000,0
20240719,161600,405539255700,81000,81000,81000,81000,0
20240719,161500,405539255700,81000,81000,81000,81000,0
20240719,161400,405539255700,81000,81000,81000,81000,0
20240719,161300,405539255700,81000,81000,81000,81000,0
20240719,161200,405539255700,81000,81000,81000,81000,0
20240719,161100,405539255700,81000,81000,81000,81000,0
20240719,161000,405539255700,81000,81000,81000,81000,0
20240719,160900,405539255700,81000,81000,81000,81000,0
20240719,160800,405539255700,81000,81000,81000,81000,0
20240719,160700,405539255700,81000,81000,81000,81000,0
20240719,160600,405539255700,81000,81000,81000,81000,0
20240719,160500,405539255700,81000,81000,81000,81000,0
20240719,160400,405539255700,81000,81000,81000,81000,0
20240719,160300,405539255700,81000,81000,81000,81000,0
20240719,160200,405539255700,81000,81000,81000,81000,0
20240719,160100,405539255700,81000,81000,81000,81000,0
20240719,160000,405539255700,81000,81000,81000,81000,0
20240719,155900,405539255700,81000,81000,81000,81000,0
20240719,155800,405539255700,81000,81000,81000,81000,0
20240719,155700,405539255700,81000,81000,81000,81000,0
20240719,155600,405539255700,81000,81000,81000,81000,0
20240719,155500,405539255700,81000,81000,81000,81000,0
20240719,155400,405539255700,81000,81000,81000,81000,58361
20240719,155300,405539255700,81000,81000,81000,81000,0
20240719,155200,405539255700,81000,81000,81000,81000,0
20240719,155100,405539255700,81000,81000,81000,81000,0
20240719,155000,405539255700,81000,81000,81000,81000,0
20240719,154900,405539255700,81000,81000,81000,81000,0
20240719,154800,405539255700,81000,81000,81000,81000,0
20240719,154700,405539255700,81000,81000,81000,81000,0
20240719,154600,405539255700,81000,81000,81000,81000,0
20240719,154500,405539255700,81000,81000,81000,81000,0
20240719,154400,405539255700,81000,81000,81000,81000,0
20240719,154300,405539255700,81000,81000,81000,81000,0
20240719,154200,405539255700,81000,81000,81000,81000,0
20240719,154100,405539255700,81000,81000,81000,81000,0
20240719,154000,405539255700,81000,81000,81000,81000,0
20240719,153900,405539255700,81000,81000,81000,81000,0
20240719,153800,405539255700,81000,81000,81000,81000,0
20240719,153700,405539255700,81000,81000,81000,81000,0
20240719,153600,405539255700,81000,81000,81000,81000,0
20240719,153500,405539255700,81000,81000,81000,81000,0
20240719,153400,405539255700,81000,81000,81000,81000,0
20240719,153300,405539255700,81000,81000,81000,81000,0
20240719,153200,405539255700,81000,81000,81000,81000,0
20240719,153100,405539255700,81000,81000,81000,81000,0
20240719,153000,405539255700,81000,81000,81000,81000,58361
20240719,152900,400812014700,81300,81300,81300,81300,0
20240719,152800,400812014700,81300,81300,81300,81300,0
20240719,152700,400812014700,81300,81300,81300,81300,0
20240719,152600,400812014700,81300,81300,81300,81300,0
20240719,152500,400812014700,81300,81300,81300,81300,0
20240719,152400,400812014700,81300,81300,81300,81300,0
20240719,152300,400812014700,81300,81300,81300,81300,0
20240719,152200,400812014700,81300,81300,81300,81300,0
20240719,152100,400812014700,81300,81300,81300,81300,0
20240719,152000,400812014700,81300,81300,81300,81300,0
20240719,151900,400812014700,81300,80300,81400,80100,44209
20240719,151800,397246862200,80300,79700,80500,79600,33914
20240719,151700,394528651900,79600,79500,79700,79000,22911
20240719,151600,392708863700,79500,79600,80000,79000,47075
20240719,151500,388972737500,80000,80900,80900,79500,34221
20240719,151400,386228097000,80800,80600,81200,80600,18334
20240719,151300,384744639300,80600,79900,80700,79500,30913
20240719,151200,382266603600,79900,81000,81100,79900,36184
20240719,151100,379348983500,80800,81900,82000,80700,25031
20240719,151000,377312065500,81900,81600,82100,81400,12244
20240719,150900,376310844100,81600,82700,82800,81400,29158
20240719,150800,373915166500,82800,82600,82900,82500,19615
20240719,150700,372291705700,82700,82700,82700,82500,14758
20240719,150600,371072249600,82700,82300,82700,82000,16697
20240719,150500,369698195500,82400,82400,82600,82100,14070
20240719,150400,368539607500,82400,82500,82700,82100,32846
20240719,150300,365833111700,82500,82200,82600,82100,24789
20240719,150200,363791263300,82100,82200,82300,82000,12962
20240719,150100,362726139300,82200,82300,82400,81900,22558
20240719,150000,360872461500,82300,81300,82300,81200,38847
20240719,145900,357694247900,81300,81500,81500,81200,4760
20240719,145800,357307056200,81500,81000,81800,80900,21359
20240719,145700,355568039500,81000,81200,81200,81000,5687
20240719,145600,355107017400,81200,81200,81300,81100,7300
20240719,145500,354514175700,81300,80800,81300,80700,9659
20240719,145400,353731271900,80700,80600,80900,80500,9863
20240719,145300,352935380200,80600,80700,81000,80600,6831
20240719,145200,352383721700,80700,80600,80900,80400,10389
20240719,145100,351546340600,80500,80400,80900,80300,17798
20240719,145000,350112586900,80300,80900,81100,80300,22455
20240719,144900,348299364900,81000,81500,81500,80900,14352
20240719,144800,347135500600,81500,81300,81500,81100,13774
20240719,144700,346015474500,81300,81800,81800,81100,17274
20240719,144600,344609177300,81700,81900,82000,81600,14537
20240719,144500,343420400200,82000,81700,82500,81600,47045
20240719,144400,339564569900,81800,81200,82000,81200,41307
20240719,144300,336189986000,81200,81000,81200,80800,23113
20240719,144200,334317755400,81000,80900,81000,80800,7626
20240719,144100,333700663700,80800,80800,81000,80600,11433
20240719,144000,332776732200,80600,80500,81000,80200,16112
20240719,143900,331477355400,80500,80700,81000,80400,12752
20240719,143800,330448343100,80800,80800,81000,80600,9897
20240719,143700,329649139500,80900,81200,81200,80800,8664
20240719,143600,328947182200,81200,80800,81300,80600,15292
20240719,143500,327708824300,80700,80900,80900,80400,14278
20240719,143400,326557152800,80900,80900,81300,80700,21053
20240719,143300,324852266500,80800,80500,81000,80400,20050
20240719,143200,323232170600,80600,80100,80700,80000,19978
20240719,143100,321626270800,80000,79300,80200,79300,20128
20240719,143000,320018018400,79400,79800,80300,79000,45412
20240719,142900,316402558800,79900,80700,80900,79100,44673
20240719,142800,312831399700,80700,81800,81900,80600,36279
20240719,142700,309884224900,81800,80300,81900,80200,39999
20240719,142600,306635800900,80300,80800,81000,80200,33589
20240719,142500,303929499400,80700,81200,81400,80600,43644
20240719,142400,300387916900,81100,81100,81100,81100,0
20240719,142300,300387916900,81100,81000,81100,80600,17959
20240719,142200,298933776300,80700,80300,81100,80200,40693
20240719,142100,295648142900,80300,79900,80700,79600,48225
20240719,142000,291777033300,79900,79700,79900,79100,23473
20240719,141900,289909962900,79700,80400,80400,79500,49521
20240719,141800,285950719700,80400,77800,80800,77800,136077
20240719,141700,275176061300,77800,77600,77900,77500,17067
20240719,141600,273848591400,77600,77600,78000,77500,22137
20240719,141500,272128361000,77700,78300,78400,77500,34244
20240719,141400,269458687900,78300,77700,78300,77500,30736
20240719,141300,267062311900,77600,77500,78300,77400,55208
20240719,141200,262761708600,77600,77700,77800,77300,45669
20240719,141100,259221291100,77700,76100,77800,76000,75845
20240719,141000,253393943300,76100,75600,76100,75600,19475
20240719,140900,251915425700,75600,75500,75800,75400,10752
20240719,140800,251102237500,75500,75900,76000,75400,15644
20240719,140700,249918090100,76000,75300,76000,75100,19935
20240719,140600,248411131200,75300,75000,75500,75000,14532
20240719,140500,247316302600,74900,75200,75300,74800,12894
20240719,140400,246347420500,75200,74500,75300,74500,15683
20240719,140300,245172223900,74500,75100,75200,74400,27089
20240719,140200,243148514800,75100,75300,75400,74700,23168
20240719,140100,241409924600,75300,76200,76300,75200,32323
20240719,140000,238963279100,76200,75800,76200,75800,20694
20240719,135900,237391515700,75900,76000,76300,75500,51179
20240719,135800,233500381900,76000,74300,76100,74300,111524
20240719,135700,225114354900,74400,74200,74400,74000,17547
20240719,135600,223810861100,74200,74500,74500,74100,36080
20240719,135500,221127731500,74500,73900,74500,73800,31058
20240719,135400,218826043100,73900,73900,74000,73500,14372
20240719,135300,217765784600,73900,73800,74000,73600,22774
20240719,135200,216084195500,73800,73800,73800,73800,0
20240719,135100,216084195500,73800,73800,73800,73800,0
20240719,135000,216084195500,73800,73600,73800,73300,26469
20240719,134900,214134543700,73600,73600,73700,73500,5946
20240719,134800,213696817100,73600,73500,73700,73500,8475
20240719,134700,213073123000,73600,73400,73700,73200,9906
20240719,134600,212344244900,73400,73700,73700,73100,10809
20240719,134500,211551144000,73600,73500,73800,73200,20776
20240719,134400,210023510800,73500,73200,73600,73100,10940
20240719,134300,209221922800,73100,73600,73700,73100,35322
20240719,134200,206625985100,73700,72900,73700,72800,65105
20240719,134100,201856018000,72800,72800,73000,72700,8803
20240719,134000,201214814400,72900,72700,72900,72700,5342
20240719,133900,200825843200,72800,73000,73000,72700,11302
20240719,133800,200002632900,73000,72800,73000,72700,17599
20240719,133700,198720280200,72800,72300,72800,72200,19148
20240719,133600,197331262400,72300,72100,72300,72000,4165
20240719,133500,197030413600,72100,71900,72100,71900,2323
20240719,133400,196863151700,71900,71700,72000,71600,3814
20240719,133300,196589270700,71800,71500,71900,71400,2408
20240719,133200,196416472500,71500,71800,72000,71400,7937
20240719,133100,195847201300,71800,72500,72500,71800,8573
20240719,133000,195229108700,72500,72500,72500,72200,8813
20240719,132900,194590641700,72500,72100,72500,72100,8384
20240719,132800,193984426300,72200,72200,72200,71900,8645
20240719,132700,193361443900,72200,72300,72300,72100,2572
20240719,132600,193175681200,72200,72000,72300,72000,3406
20240719,132500,192929765800,72000,72300,72300,72000,3700
20240719,132400,192662910800,72300,72400,72600,72100,17758
20240719,132300,191376594700,72500,72200,72500,72100,7832
20240719,132200,190810011000,72200,72200,72200,71900,10676
20240719,132100,190039884400,72100,71700,72300,71700,26695
20240719,132000,188116934200,71700,71600,71800,71600,2589
20240719,131900,187931335500,71600,71700,71700,71500,3606
20240719,131800,187673305500,71400,71800,71800,71400,8713
20240719,131700,187050153300,71700,71700,71900,71700,2184
20240719,131600,186893345600,71800,71300,71900,71300,20056
20240719,131500,185455240100,71300,71400,71400,71300,438
20240719,131400,185424004700,71300,71300,71500,71200,1096
20240719,131300,185345808300,71300,71300,71500,71200,4177
20240719,131200,185047799700,71200,71200,71200,71000,1523
20240719,131100,184939439600,71200,71200,71200,71100,820
20240719,131000,184881109500,71200,71200,71300,71100,943
20240719,130900,184813975000,71400,71500,71500,71300,3884
20240719,130800,184536909300,71400,71200,71500,71200,2701
20240719,130700,184344259200,71200,71200,71300,71200,642
20240719,130600,184298543600,71200,71100,71200,71100,1409
20240719,130500,184198252300,71100,71100,71200,71100,1438
20240719,130400,184095933600,71100,71100,71200,71100,673
20240719,130300,184048076500,71200,71000,71200,71000,1352
20240719,130200,183951895600,71000,70800,71200,70800,4012
20240719,130100,183667153100,70800,70900,71000,70800,2904
20240719,130000,183461496700,70900,70900,71000,70800,2112
20240719,125900,183311732000,70900,70800,71000,70700,1458
20240719,125800,183208491800,70800,71100,71100,70800,2109
20240719,125700,183058893500,71000,71000,71100,71000,711
20240719,125600,183008386200,71000,70900,71100,70800,4085
20240719,125500,182718806500,70900,71100,71100,70800,4655
20240719,125400,182388817300,71000,71400,71600,71000,9918
20240719,125300,181682115400,71400,71400,71700,71200,7506
20240719,125200,181145892100,71400,71700,71700,71300,5815
20240719,125100,180730215400,71500,71100,71700,71100,14902
20240719,125000,179665643500,71100,71200,71300,71100,1400
20240719,124900,179566008900,71200,71200,71300,71200,1935
20240719,124800,179428215400,71200,71400,71400,71200,3450
20240719,124700,179182134200,71400,71200,71400,71200,5422
20240719,124600,178795492300,71300,71100,71300,71100,2424
20240719,124500,178622905700,71100,71100,71300,71100,5896
20240719,124400,178203187600,71200,71000,71200,71000,2513
20240719,124300,178024518400,71000,70900,71200,70900,11105
20240719,124200,177235798700,70900,70800,70900,70600,2590
20240719,124100,177052623800,70900,70900,70900,70800,1517
20240719,124000,176945106300,70800,70900,70900,70800,824
20240719,123900,176886736300,70900,71100,71100,70900,2958
20240719,123800,176676724600,71000,70900,71100,70900,2315
20240719,123700,176512413800,71000,70900,71100,70900,6801
20240719,123600,176029565000,70900,70600,71000,70600,8128
20240719,123500,175454365000,70600,70400,70600,70400,1906
20240719,123400,175319973600,70400,70300,70400,70200,1474
20240719,123300,175216293100,70300,70300,70400,70100,1101
20240719,123200,175139005300,70300,70200,70500,70200,1440
20240719,123100,175037773000,70200,70600,70600,70200,2514
20240719,123000,174860663900,70700,70700,70700,70500,578
20240719,122900,174819861800,70600,70500,70800,70400,1856
20240719,122800,174688754800,70500,70300,70700,70200,1831
20240719,122700,174559807000,70300,70400,70600,70300,1606
20240719,122600,174446759200,70600,70700,70800,70400,4200
20240719,122500,174150266300,70800,70800,70800,70600,1727
20240719,122400,174028168200,70800,70800,70900,70700,2682
20240719,122300,173838267300,70800,70600,70800,70600,5901
20240719,122200,173420913000,70700,70600,70700,70500,1541
20240719,122100,173312099300,70700,70500,70700,70400,2283
20240719,122000,173150988900,70500,70600,70600,70400,1710
20240719,121900,173030324500,70600,70100,70600,70100,5265
20240719,121800,172659594100,70100,70200,70300,70100,1963
20240719,121700,172521774600,70300,70100,70300,70000,2270
20240719,121600,172362375900,70000,70300,70300,70000,611
20240719,121500,172319549900,70300,70100,70400,70000,2362
20240719,121400,172153795400,70100,70400,70400,70100,3136
20240719,121300,171933547600,70400,70500,70500,70300,1561
20240719,121200,171823627300,70500,70400,70700,70300,4466
20240719,121100,171508584600,70400,70500,70600,70300,1499
20240719,121000,171402963500,70500,70400,70700,70200,5999
20240719,120900,170980401200,70400,70300,70400,70200,678
20240719,120800,170932720600,70300,70200,70400,70200,1496
20240719,120700,170827563900,70200,70200,70300,70100,1673
20240719,120600,170710106400,70100,70200,70200,70100,726
20240719,120500,170659197900,70100,69900,70100,69800,1993
20240719,120400,170519638800,69900,69900,69900,69800,1176
20240719,120300,170437496800,69900,70000,70000,69900,1484
20240719,120200,170333679300,70100,70200,70200,70000,591
20240719,120100,170292264500,70200,70500,70500,70000,3198
20240719,120000,170067750200,70400,70200,70500,70100,5182
20240719,115900,169703139100,70200,70000,70300,69900,5209
20240719,115800,169338011700,70000,69900,70000,69800,913
20240719,115700,169274146700,69900,69500,70000,69500,2508
20240719,115600,169099236300,69500,69700,69800,69500,1534
20240719,115500,168992416100,69700,69900,70000,69700,1707
20240719,115400,168873181600,69900,70000,70100,69900,1946
20240719,115300,168736964300,70000,70100,70100,70000,1544
20240719,115200,168628863900,70000,69800,70200,69800,8104
20240719,115100,168061383800,69800,69900,69900,69800,1088
20240719,115000,167985370400,69900,69800,69900,69800,2334
20240719,114900,167822294800,69900,69700,69900,69600,5368
20240719,114800,167447637600,69800,69600,69900,69500,5010
20240719,114700,167098408700,69600,69400,69600,69300,1933
20240719,114600,166964167400,69400,69500,69500,69300,1834
20240719,114500,166836860400,69400,69200,69400,69200,1090
20240719,114400,166761327400,69200,69100,69400,69100,494
20240719,114300,166727099600,69100,69600,69600,69100,3559
20240719,114200,166480395000,69600,69300,69600,69300,6455
20240719,114100,166031880900,69400,69300,69400,69100,3480
20240719,114000,165790756300,69200,69200,69300,69200,1051
20240719,113900,165717966700,69200,69300,69400,69100,1546
20240719,113800,165610865200,69400,68900,69400,68800,4415
20240719,113700,165305668100,68900,68900,69000,68700,1896
20240719,113600,165175040300,68800,68400,68800,68400,2232
20240719,113500,165021911400,68400,68500,68500,68400,1415
20240719,113400,164925115800,68500,68600,68600,68500,610
20240719,113300,164883327700,68600,68600,68600,68500,503
20240719,113200,164848867500,68600,68500,68700,68500,796
20240719,113100,164794293900,68600,68700,68700,68400,2889
20240719,113000,164596324900,68700,68700,68800,68500,370
20240719,112900,164570916400,68700,68600,68700,68400,3897
20240719,112800,164303922300,68600,68700,68700,68500,1050
20240719,112700,164231891500,68600,68800,68900,68600,3233
20240719,112600,164009785100,68800,68800,68900,68800,289
20240719,112500,163989899900,68800,68700,68900,68700,476
20240719,112400,163957133500,68700,68900,69000,68700,2244
20240719,112300,163802589500,68900,68900,69000,68900,1414
20240719,112200,163705134700,68900,68700,68900,68600,2727
20240719,112100,163517695400,68700,68900,68900,68700,2648
20240719,112000,163335545300,68900,69000,69100,68900,1037
20240719,111900,163264000600,69000,68800,69100,68800,514
20240719,111800,163228569000,68800,68800,68900,68800,585
20240719,111700,163188312800,68700,68800,68800,68700,935
20240719,111600,163124005400,68800,68800,68900,68700,749
20240719,111500,163072502900,68800,68700,68900,68600,458
20240719,111400,163041005800,68700,69000,69100,68600,5546
20240719,111300,162659472600,69100,69100,69100,69000,1339
20240719,111200,162567001600,69100,68700,69100,68700,3480
20240719,111100,162327260400,68800,68800,69100,68700,5036
20240719,111000,161980139800,68700,68700,68800,68600,1781
20240719,110900,161857777700,68600,68500,68600,68500,1534
20240719,110800,161752632200,68500,68300,68500,68300,1176
20240719,110700,161672188200,68300,68300,68300,68200,1166
20240719,110600,161592613400,68300,68000,68300,68000,1643
20240719,110500,161480602800,68000,68400,68400,68000,6458
20240719,110400,161040414200,68400,68400,68500,68300,2124
20240719,110300,160895111000,68500,68300,68600,68300,2216
20240719,110200,160743390000,68400,68400,68400,68200,1495
20240719,110100,160641259400,68300,68200,68400,68100,3342
20240719,110000,160413255900,68200,68200,68200,68100,1171
20240719,105900,160333489600,68100,68200,68400,68100,7090
20240719,105800,159849733400,68200,68200,68400,68100,3075
20240719,105700,159640075700,68300,68500,68500,68100,3236
20240719,105600,159419034400,68500,68300,68500,68300,1857
20240719,105500,159291921500,68400,68000,68400,67900,8852
20240719,105400,158689085800,67900,68500,68600,67700,22490
20240719,105300,157158993000,68500,68500,68600,68300,3840
20240719,105200,156896137700,68500,68500,68700,68400,5108
20240719,105100,156545999000,68500,68200,68500,68200,5757
20240719,105000,156152499300,68200,68900,69000,68200,15561
20240719,104900,155085236900,68900,69200,69300,68900,4179
20240719,104800,154796426400,69300,69100,69400,69100,5227
20240719,104700,154434509900,69100,69200,69300,69100,2205
20240719,104600,154281977400,69200,68900,69300,68800,3525
20240719,104500,154038477700,68900,69100,69100,68900,3226
20240719,104400,153815846600,68900,69000,69200,68900,1984
20240719,104300,153678871100,69000,69100,69300,69000,5144
20240719,104200,153323431600,69000,69000,69200,68900,3931
20240719,104100,153051656800,69000,68900,69000,68800,1332
20240719,104000,152959841700,68800,69200,69300,68800,4307
20240719,103900,152662609300,69300,68600,69400,68600,6498
20240719,103800,152214782600,68600,69000,69100,68600,6613
20240719,103700,151759586800,69100,69100,69100,68700,6547
20240719,103600,151308416900,69200,69100,69200,68800,5652
20240719,103500,150918388300,69100,69600,69700,68600,33887
20240719,103400,148578779500,69600,70000,70100,69600,6778
20240719,103300,148105177200,69900,69700,70200,69600,5473
20240719,103200,147723242800,69800,70300,70300,69700,11103
20240719,103100,146946566300,70200,70500,70500,70200,3372
20240719,103000,146709630600,70300,70300,70600,70000,8649
20240719,102900,146101900600,70100,71200,71200,70000,13477
20240719,102800,145151115900,71100,71400,71600,71100,11879
20240719,102700,144302561900,71300,71300,71400,71100,3747
20240719,102600,144035505800,71300,71500,71600,71200,7685
20240719,102500,143486748400,71400,70900,71500,70800,12594
20240719,102400,142589951700,70900,70800,70900,70700,3127
20240719,102300,142368498000,70800,70900,71000,70600,6689
20240719,102200,141894679300,70800,70900,71000,70600,5422
20240719,102100,141510815300,70900,70400,70900,70300,12385
20240719,102000,140635471500,70300,70500,70600,70300,6270
20240719,101900,140193644800,70500,70400,70500,70300,1997
20240719,101800,140052998000,70300,70300,70500,70200,5361
20240719,101700,139675848400,70300,70400,70600,70100,6795
20240719,101600,139197339000,70400,70300,70400,69900,2959
20240719,101500,138989745700,70300,69800,70400,69700,5582
20240719,101400,138598620100,69700,70100,70100,69600,10472
20240719,101300,137868630400,70000,70300,70300,70000,4193
20240719,101200,137574704900,70300,70300,70300,70000,5054
20240719,101100,137219998400,70200,70300,70300,70100,2846
20240719,101000,137020216000,70200,70100,70400,69900,7663
20240719,100900,136482255000,70100,69500,70200,69400,11595
20240719,100800,135671679000,69400,69600,69800,69200,14295
20240719,100700,134678216700,69500,69600,69600,69400,3877
20240719,100600,134408734200,69500,69800,69800,69400,7540
20240719,100500,133884221200,69700,69600,70100,69500,12738
20240719,100400,132994753100,69500,69400,69800,69300,14329
20240719,100300,131998385300,69400,69900,69900,69300,16200
20240719,100200,130871792200,69800,70500,70500,69400,46014
20240719,100100,127655228600,70400,70600,70600,70300,15853
20240719,100000,126538441800,70600,70800,71000,70500,14975
20240719,095900,125480312900,70900,70600,71300,70500,14943
20240719,095800,124421808900,70600,71300,71300,70500,9868
20240719,095700,123723011800,71200,71100,71400,70900,10907
20240719,095600,122946489900,71100,71200,71200,70800,7798
20240719,095500,122392881400,71200,71200,71600,71000,11792
20240719,095400,121552274000,71000,71100,71300,70400,27908
20240719,095300,119576040900,71000,71400,71400,70900,21756
20240719,095200,118028337100,71400,72300,72300,71300,19558
20240719,095100,116624638600,72200,71600,72300,71500,16697
20240719,095000,115424800500,71600,72000,72200,71400,18464
20240719,094900,114100842800,72000,72500,72700,72000,19323
20240719,094800,112702048600,72400,72700,72700,72200,12241
20240719,094700,111815948700,72600,72800,72900,72300,14017
20240719,094600,110799102400,72800,73000,73300,72700,29780
20240719,094500,108625891600,73100,72600,73200,72500,49158
20240719,094400,105039097000,72500,72500,73000,72300,48350
20240719,094300,101520988600,72500,71400,72900,71300,80843
20240719,094200,95679444100,71400,71500,71500,71200,4319
20240719,094100,95371249200,71400,71500,71600,71300,8309
20240719,094000,94777462200,71500,70800,71700,70800,18470
20240719,093900,93458843400,70900,71200,71300,70800,21425
20240719,093800,91937977700,71200,71500,71500,71100,10984
20240719,093700,91155193200,71400,72100,72100,71100,19134
20240719,093600,89786582000,72000,71900,72400,71800,24432
20240719,093500,88023333100,71900,71400,72400,71100,49490
20240719,093400,84466361700,71300,71000,71400,70800,18172
20240719,093300,83176286500,70900,71300,71500,70800,16355
20240719,093200,82010812000,71300,71100,71400,70900,13538
20240719,093100,81048083000,71000,71800,71900,70600,24064
20240719,093000,79338659200,71800,71100,72100,70900,26494
20240719,092900,77438310900,71000,71500,71600,70600,29799
20240719,092800,75320517300,71600,72400,72500,71400,35696
20240719,092700,72756096100,72500,71300,72700,71300,80293
20240719,092600,66963939900,71200,70300,71400,70200,60284
20240719,092500,62686537700,70300,70500,70700,70000,40108
20240719,092400,59862595900,70400,69200,70400,69100,64576
20240719,092300,55354572100,69200,69000,69200,68700,6441
20240719,092200,54910516800,69000,69300,69300,68600,9803
20240719,092100,54235843300,69300,68800,69800,68200,20987
20240719,092000,52782403500,68700,69400,69700,68700,48179
20240719,091900,49436838100,69400,68300,69400,68100,33665
20240719,091800,47115044600,68200,68400,68600,67600,17960
20240719,091700,45892679500,68400,68900,69200,68300,29431
20240719,091600,43866586400,69000,68200,69500,68200,61009
20240719,091500,39664368100,68300,67900,68300,67800,22151
20240719,091400,38157903200,67900,67100,68100,66700,29653
20240719,091300,36153529800,67200,67000,67600,66600,22703
20240719,091200,34627418700,67100,67300,67400,66400,24052
20240719,091100,33019730400,67300,67200,67800,67000,19845
20240719,091000,31682488400,67000,68900,69000,66800,50224
20240719,090900,28270725100,68900,67100,69000,66800,95031
20240719,090800,21807602700,67000,67100,67100,66700,17717
20240719,090700,20619793400,67500,67500,67500,67500,0
20240719,090600,20619793400,67500,67000,67500,66700,42001
20240719,090500,17794790600,66600,66200,67000,66100,51004
20240719,090400,14401820000,66400,66000,66800,65700,44616
20240719,090300,11441938700,66000,65800,66100,65000,31532
20240719,090200,9375177400,65800,65000,66200,64700,54561
20240719,090100,5797762600,64900,62900,65100,62900,43407
20240719,090000,3014270400,63000,61400,63000,61400,48372