KissMeData/087010/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195500,161938542700,81800,81800,81800,81800,16517
20240723,195400,161938542700,81800,81800,81800,81800,0
20240723,195300,161938542700,81800,81800,81800,81800,0
20240723,195200,161938542700,81800,81800,81800,81800,0
20240723,195100,161938542700,81800,81800,81800,81800,0
20240723,195000,161938542700,81800,81800,81800,81800,0
20240723,194900,161938542700,81800,81800,81800,81800,0
20240723,194800,161938542700,81800,81800,81800,81800,0
20240723,194700,161938542700,81800,81800,81800,81800,0
20240723,194600,161938542700,81800,81800,81800,81800,0
20240723,194500,161938542700,81800,81800,81800,81800,0
20240723,194400,161938542700,81800,81800,81800,81800,0
20240723,194300,161938542700,81800,81800,81800,81800,0
20240723,194200,161938542700,81800,81800,81800,81800,0
20240723,194100,161938542700,81800,81800,81800,81800,0
20240723,194000,161938542700,81800,81800,81800,81800,0
20240723,193900,161938542700,81800,81800,81800,81800,0
20240723,193800,161938542700,81800,81800,81800,81800,0
20240723,193700,161938542700,81800,81800,81800,81800,0
20240723,193600,161938542700,81800,81800,81800,81800,0
20240723,193500,161938542700,81800,81800,81800,81800,0
20240723,193400,161938542700,81800,81800,81800,81800,0
20240723,193300,161938542700,81800,81800,81800,81800,0
20240723,193200,161938542700,81800,81800,81800,81800,0
20240723,193100,161938542700,81800,81800,81800,81800,0
20240723,193000,161938542700,81800,81800,81800,81800,0
20240723,192900,161938542700,81800,81800,81800,81800,0
20240723,192800,161938542700,81800,81800,81800,81800,0
20240723,192700,161938542700,81800,81800,81800,81800,0
20240723,192600,161938542700,81800,81800,81800,81800,0
20240723,192500,161938542700,81800,81800,81800,81800,16517
20240723,192400,161938542700,81800,81800,81800,81800,0
20240723,192300,161938542700,81800,81800,81800,81800,0
20240723,192200,161938542700,81800,81800,81800,81800,0
20240723,192100,161938542700,81800,81800,81800,81800,0
20240723,192000,161938542700,81800,81800,81800,81800,0
20240723,191900,161938542700,81800,81800,81800,81800,0
20240723,191800,161938542700,81800,81800,81800,81800,0
20240723,191700,161938542700,81800,81800,81800,81800,0
20240723,191600,161938542700,81800,81800,81800,81800,0
20240723,191500,161938542700,81800,81800,81800,81800,0
20240723,191400,161938542700,81800,81800,81800,81800,0
20240723,191300,161938542700,81800,81800,81800,81800,0
20240723,191200,161938542700,81800,81800,81800,81800,0
20240723,191100,161938542700,81800,81800,81800,81800,0
20240723,191000,161938542700,81800,81800,81800,81800,0
20240723,190900,161938542700,81800,81800,81800,81800,0
20240723,190800,161938542700,81800,81800,81800,81800,0
20240723,190700,161938542700,81800,81800,81800,81800,0
20240723,190600,161938542700,81800,81800,81800,81800,0
20240723,190500,161938542700,81800,81800,81800,81800,0
20240723,190400,161938542700,81800,81800,81800,81800,0
20240723,190300,161938542700,81800,81800,81800,81800,0
20240723,190200,161938542700,81800,81800,81800,81800,0
20240723,190100,161938542700,81800,81800,81800,81800,0
20240723,190000,161938542700,81800,81800,81800,81800,0
20240723,185900,161938542700,81800,81800,81800,81800,0
20240723,185800,161938542700,81800,81800,81800,81800,0
20240723,185700,161938542700,81800,81800,81800,81800,0
20240723,185600,161938542700,81800,81800,81800,81800,0
20240723,185500,161938542700,81800,81800,81800,81800,16517
20240723,185400,161938542700,81800,81800,81800,81800,0
20240723,185300,161938542700,81800,81800,81800,81800,0
20240723,185200,161938542700,81800,81800,81800,81800,0
20240723,185100,161938542700,81800,81800,81800,81800,0
20240723,185000,161938542700,81800,81800,81800,81800,0
20240723,184900,161938542700,81800,81800,81800,81800,0
20240723,184800,161938542700,81800,81800,81800,81800,0
20240723,184700,161938542700,81800,81800,81800,81800,0
20240723,184600,161938542700,81800,81800,81800,81800,0
20240723,184500,161938542700,81800,81800,81800,81800,0
20240723,184400,161938542700,81800,81800,81800,81800,0
20240723,184300,161938542700,81800,81800,81800,81800,0
20240723,184200,161938542700,81800,81800,81800,81800,0
20240723,184100,161938542700,81800,81800,81800,81800,0
20240723,184000,161938542700,81800,81800,81800,81800,0
20240723,183900,161938542700,81800,81800,81800,81800,0
20240723,183800,161938542700,81800,81800,81800,81800,0
20240723,183700,161938542700,81800,81800,81800,81800,0
20240723,183600,161938542700,81800,81800,81800,81800,0
20240723,183500,161938542700,81800,81800,81800,81800,0
20240723,183400,161938542700,81800,81800,81800,81800,0
20240723,183300,161938542700,81800,81800,81800,81800,0
20240723,183200,161938542700,81800,81800,81800,81800,0
20240723,183100,161938542700,81800,81800,81800,81800,0
20240723,183000,161938542700,81800,81800,81800,81800,0
20240723,182900,161938542700,81800,81800,81800,81800,0
20240723,182800,161938542700,81800,81800,81800,81800,0
20240723,182700,161938542700,81800,81800,81800,81800,0
20240723,182600,161938542700,81800,81800,81800,81800,0
20240723,182500,161938542700,81800,81800,81800,81800,16517
20240723,182400,161938542700,81800,81800,81800,81800,0
20240723,182300,161938542700,81800,81800,81800,81800,0
20240723,182200,161938542700,81800,81800,81800,81800,0
20240723,182100,161938542700,81800,81800,81800,81800,0
20240723,182000,161938542700,81800,81800,81800,81800,0
20240723,181900,161938542700,81800,81800,81800,81800,0
20240723,181800,161938542700,81800,81800,81800,81800,0
20240723,181700,161938542700,81800,81800,81800,81800,0
20240723,181600,161938542700,81800,81800,81800,81800,0
20240723,181500,161938542700,81800,81800,81800,81800,0
20240723,181400,161938542700,81800,81800,81800,81800,0
20240723,181300,161938542700,81800,81800,81800,81800,0
20240723,181200,161938542700,81800,81800,81800,81800,0
20240723,181100,161938542700,81800,81800,81800,81800,0
20240723,181000,161938542700,81800,81800,81800,81800,0
20240723,180900,161938542700,81800,81800,81800,81800,0
20240723,180800,161938542700,81800,81800,81800,81800,0
20240723,180700,161938542700,81800,81800,81800,81800,0
20240723,180600,161938542700,81800,81800,81800,81800,0
20240723,180500,161938542700,81800,81800,81800,81800,0
20240723,180400,161938542700,81800,81800,81800,81800,0
20240723,180300,161938542700,81800,81800,81800,81800,0
20240723,180200,161938542700,81800,81800,81800,81800,0
20240723,180100,161938542700,81800,81800,81800,81800,0
20240723,180000,161938542700,81800,81800,81800,81800,0
20240723,175900,161938542700,81800,81800,81800,81800,0
20240723,175800,161938542700,81800,81800,81800,81800,0
20240723,175700,161938542700,81800,81800,81800,81800,0
20240723,175600,161938542700,81800,81800,81800,81800,0
20240723,175500,161938542700,81800,81800,81800,81800,16517
20240723,175400,161938542700,81800,81800,81800,81800,0
20240723,175300,161938542700,81800,81800,81800,81800,0
20240723,175200,161938542700,81800,81800,81800,81800,0
20240723,175100,161938542700,81800,81800,81800,81800,0
20240723,175000,161938542700,81800,81800,81800,81800,0
20240723,174900,161938542700,81800,81800,81800,81800,0
20240723,174800,161938542700,81800,81800,81800,81800,0
20240723,174700,161938542700,81800,81800,81800,81800,0
20240723,174600,161938542700,81800,81800,81800,81800,0
20240723,174500,161938542700,81800,81800,81800,81800,0
20240723,174400,161938542700,81800,81800,81800,81800,0
20240723,174300,161938542700,81800,81800,81800,81800,0
20240723,174200,161938542700,81800,81800,81800,81800,0
20240723,174100,161938542700,81800,81800,81800,81800,0
20240723,174000,161938542700,81800,81800,81800,81800,0
20240723,173900,161938542700,81800,81800,81800,81800,0
20240723,173800,161938542700,81800,81800,81800,81800,0
20240723,173700,161938542700,81800,81800,81800,81800,0
20240723,173600,161938542700,81800,81800,81800,81800,0
20240723,173500,161938542700,81800,81800,81800,81800,0
20240723,173400,161938542700,81800,81800,81800,81800,0
20240723,173300,161938542700,81800,81800,81800,81800,0
20240723,173200,161938542700,81800,81800,81800,81800,0
20240723,173100,161938542700,81800,81800,81800,81800,0
20240723,173000,161938542700,81800,81800,81800,81800,0
20240723,172900,161938542700,81800,81800,81800,81800,0
20240723,172800,161938542700,81800,81800,81800,81800,0
20240723,172700,161938542700,81800,81800,81800,81800,0
20240723,172600,161938542700,81800,81800,81800,81800,0
20240723,172500,161938542700,81800,81800,81800,81800,16517
20240723,172400,161938542700,81800,81800,81800,81800,0
20240723,172300,161938542700,81800,81800,81800,81800,0
20240723,172200,161938542700,81800,81800,81800,81800,0
20240723,172100,161938542700,81800,81800,81800,81800,0
20240723,172000,161938542700,81800,81800,81800,81800,0
20240723,171900,161938542700,81800,81800,81800,81800,0
20240723,171800,161938542700,81800,81800,81800,81800,0
20240723,171700,161938542700,81800,81800,81800,81800,0
20240723,171600,161938542700,81800,81800,81800,81800,0
20240723,171500,161938542700,81800,81800,81800,81800,0
20240723,171400,161938542700,81800,81800,81800,81800,0
20240723,171300,161938542700,81800,81800,81800,81800,0
20240723,171200,161938542700,81800,81800,81800,81800,0
20240723,171100,161938542700,81800,81800,81800,81800,0
20240723,171000,161938542700,81800,81800,81800,81800,0
20240723,170900,161938542700,81800,81800,81800,81800,0
20240723,170800,161938542700,81800,81800,81800,81800,0
20240723,170700,161938542700,81800,81800,81800,81800,0
20240723,170600,161938542700,81800,81800,81800,81800,0
20240723,170500,161938542700,81800,81800,81800,81800,0
20240723,170400,161938542700,81800,81800,81800,81800,0
20240723,170300,161938542700,81800,81800,81800,81800,0
20240723,170200,161938542700,81800,81800,81800,81800,0
20240723,170100,161938542700,81800,81800,81800,81800,0
20240723,170000,161938542700,81800,81800,81800,81800,0
20240723,165900,161938542700,81800,81800,81800,81800,0
20240723,165800,161938542700,81800,81800,81800,81800,0
20240723,165700,161938542700,81800,81800,81800,81800,0
20240723,165600,161938542700,81800,81800,81800,81800,0
20240723,165500,161938542700,81800,81800,81800,81800,16517
20240723,165400,161938542700,81800,81800,81800,81800,0
20240723,165300,161938542700,81800,81800,81800,81800,0
20240723,165200,161938542700,81800,81800,81800,81800,0
20240723,165100,161938542700,81800,81800,81800,81800,0
20240723,165000,161938542700,81800,81800,81800,81800,0
20240723,164900,161938542700,81800,81800,81800,81800,0
20240723,164800,161938542700,81800,81800,81800,81800,0
20240723,164700,161938542700,81800,81800,81800,81800,0
20240723,164600,161938542700,81800,81800,81800,81800,0
20240723,164500,161938542700,81800,81800,81800,81800,0
20240723,164400,161938542700,81800,81800,81800,81800,0
20240723,164300,161938542700,81800,81800,81800,81800,0
20240723,164200,161938542700,81800,81800,81800,81800,0
20240723,164100,161938542700,81800,81800,81800,81800,0
20240723,164000,161938542700,81800,81800,81800,81800,0
20240723,163900,161938542700,81800,81800,81800,81800,0
20240723,163800,161938542700,81800,81800,81800,81800,0
20240723,163700,161938542700,81800,81800,81800,81800,0
20240723,163600,161938542700,81800,81800,81800,81800,0
20240723,163500,161938542700,81800,81800,81800,81800,0
20240723,163400,161938542700,81800,81800,81800,81800,0
20240723,163300,161938542700,81800,81800,81800,81800,0
20240723,163200,161938542700,81800,81800,81800,81800,0
20240723,163100,161938542700,81800,81800,81800,81800,0
20240723,163000,161938542700,81800,81800,81800,81800,0
20240723,162900,161938542700,81800,81800,81800,81800,0
20240723,162800,161938542700,81800,81800,81800,81800,0
20240723,162700,161938542700,81800,81800,81800,81800,0
20240723,162600,161938542700,81800,81800,81800,81800,0
20240723,162500,161938542700,81800,81800,81800,81800,16517
20240723,162400,161938542700,81800,81800,81800,81800,0
20240723,162300,161938542700,81800,81800,81800,81800,0
20240723,162200,161938542700,81800,81800,81800,81800,0
20240723,162100,161938542700,81800,81800,81800,81800,0
20240723,162000,161938542700,81800,81800,81800,81800,0
20240723,161900,161938542700,81800,81800,81800,81800,0
20240723,161800,161938542700,81800,81800,81800,81800,0
20240723,161700,161938542700,81800,81800,81800,81800,0
20240723,161600,161938542700,81800,81800,81800,81800,0
20240723,161500,161938542700,81800,81800,81800,81800,0
20240723,161400,161938542700,81800,81800,81800,81800,0
20240723,161300,161938542700,81800,81800,81800,81800,0
20240723,161200,161938542700,81800,81800,81800,81800,0
20240723,161100,161938542700,81800,81800,81800,81800,0
20240723,161000,161938542700,81800,81800,81800,81800,0
20240723,160900,161938542700,81800,81800,81800,81800,0
20240723,160800,161938542700,81800,81800,81800,81800,0
20240723,160700,161938542700,81800,81800,81800,81800,0
20240723,160600,161938542700,81800,81800,81800,81800,0
20240723,160500,161938542700,81800,81800,81800,81800,0
20240723,160400,161938542700,81800,81800,81800,81800,0
20240723,160300,161938542700,81800,81800,81800,81800,0
20240723,160200,161938542700,81800,81800,81800,81800,0
20240723,160100,161938542700,81800,81800,81800,81800,0
20240723,160000,161938542700,81800,81800,81800,81800,0
20240723,155900,161938542700,81800,81800,81800,81800,0
20240723,155800,161938542700,81800,81800,81800,81800,0
20240723,155700,161938542700,81800,81800,81800,81800,0
20240723,155600,161938542700,81800,81800,81800,81800,0
20240723,155500,161938542700,81800,81800,81800,81800,16517
20240723,155400,161938542700,81800,81800,81800,81800,0
20240723,155300,161938542700,81800,81800,81800,81800,0
20240723,155200,161938542700,81800,81800,81800,81800,0
20240723,155100,161938542700,81800,81800,81800,81800,0
20240723,155000,161938542700,81800,81800,81800,81800,0
20240723,154900,161938542700,81800,81800,81800,81800,0
20240723,154800,161938542700,81800,81800,81800,81800,0
20240723,154700,161938542700,81800,81800,81800,81800,0
20240723,154600,161938542700,81800,81800,81800,81800,0
20240723,154500,161938542700,81800,81800,81800,81800,0
20240723,154400,161938542700,81800,81800,81800,81800,0
20240723,154300,161938542700,81800,81800,81800,81800,0
20240723,154200,161938542700,81800,81800,81800,81800,0
20240723,154100,161938542700,81800,81800,81800,81800,0
20240723,154000,161938542700,81800,81800,81800,81800,0
20240723,153900,161938542700,81800,81800,81800,81800,0
20240723,153800,161938542700,81800,81800,81800,81800,0
20240723,153700,161938542700,81800,81800,81800,81800,0
20240723,153600,161938542700,81800,81800,81800,81800,0
20240723,153500,161938542700,81800,81800,81800,81800,0
20240723,153400,161938542700,81800,81800,81800,81800,0
20240723,153300,161938542700,81800,81800,81800,81800,0
20240723,153200,161938542700,81800,81800,81800,81800,0
20240723,153100,161938542700,81800,81800,81800,81800,0
20240723,153000,161938542700,81800,81800,81800,81800,16517
20240723,152900,160587452100,81700,81700,81700,81700,0
20240723,152800,160587452100,81700,81700,81700,81700,0
20240723,152700,160587452100,81700,81700,81700,81700,0
20240723,152600,160587452100,81700,81700,81700,81700,0
20240723,152500,160587452100,81700,81700,81700,81700,0
20240723,152400,160587452100,81700,81700,81700,81700,0
20240723,152300,160587452100,81700,81700,81700,81700,0
20240723,152200,160587452100,81700,81700,81700,81700,0
20240723,152100,160587452100,81700,81700,81700,81700,0
20240723,152000,160587452100,81700,81700,81700,81700,0
20240723,151900,160587452100,81700,81600,81800,81500,2406
20240723,151800,160390903600,81600,81600,81700,81500,2638
20240723,151700,160175799600,81700,81900,81900,81600,3708
20240723,151600,159872760100,81900,82000,82000,81700,3469
20240723,151500,159588961200,82000,82200,82200,81900,4532
20240723,151400,159217249600,82200,82300,82300,82100,4416
20240723,151300,158854271200,82200,82300,82300,82200,2403
20240723,151200,158656568300,82300,82200,82400,82100,5549
20240723,151100,158200105600,82300,81900,82300,81900,8175
20240723,151000,157528644300,81900,81900,82000,81800,2789
20240723,150900,157300203200,81900,81700,82000,81700,6672
20240723,150800,156753967700,81800,81400,81800,81200,13113
20240723,150700,155685372500,81300,81200,81300,81100,2148
20240723,150600,155510808000,81200,81200,81300,80900,4258
20240723,150500,155165734100,81100,81200,81200,81100,1249
20240723,150400,155064351300,81100,81100,81200,81000,1687
20240723,150300,154927581500,81100,81100,81200,81000,771
20240723,150200,154865058200,81000,81200,81300,81000,3003
20240723,150100,154621379100,81200,81300,81300,81100,1091
20240723,150000,154532732700,81300,81200,81400,81200,4293
20240723,145900,154183755100,81200,81100,81200,81100,447
20240723,145800,154147488900,81100,81100,81200,81100,642
20240723,145700,154095406300,81100,81200,81300,81100,1388
20240723,145600,153982704200,81300,81200,81300,81100,2453
20240723,145500,153783402200,81200,81000,81200,81000,1314
20240723,145400,153676888300,80900,80800,81000,80800,889
20240723,145300,153604972100,80800,81000,81000,80800,1353
20240723,145200,153495495800,81000,80900,81000,80900,550
20240723,145100,153450957900,80900,81000,81000,80900,949
20240723,145000,153374156700,81000,81100,81100,80900,1009
20240723,144900,153292429700,81000,81200,81200,81000,670
20240723,144800,153238104700,81100,81200,81200,81000,1143
20240723,144700,153145460100,81100,81300,81400,81100,2253
20240723,144600,152962464800,81300,81300,81400,81200,2057
20240723,144500,152795235900,81200,81300,81300,81200,1539
20240723,144400,152670230300,81300,81200,81300,81100,610
20240723,144300,152620697000,81300,81000,81300,81000,978
20240723,144200,152541244400,81000,81100,81200,81000,758
20240723,144100,152479791200,81000,80800,81000,80700,1916
20240723,144000,152324923600,80800,80900,80900,80700,1098
20240723,143900,152236198300,80900,80900,81000,80800,585
20240723,143800,152188884200,80900,80800,80900,80800,580
20240723,143700,152141985800,80800,81000,81100,80800,2132
20240723,143600,151969591600,81000,80900,81100,80900,691
20240723,143500,151913630600,80900,80900,81000,80900,287
20240723,143400,151890401400,80900,81000,81100,80900,1835
20240723,143300,151741869000,81100,81100,81100,81000,587
20240723,143200,151694293300,81000,81000,81100,81000,1480
20240723,143100,151574411600,81100,81000,81100,81000,140
20240723,143000,151563060600,81100,81100,81100,81000,1168
20240723,142900,151468386600,81100,81100,81200,81000,224
20240723,142800,151450226000,81100,81100,81200,81000,241
20240723,142700,151430674800,81100,81200,81200,81000,1123
20240723,142600,151339607700,81200,81300,81300,81100,260
20240723,142500,151318484500,81100,81200,81300,81100,2561
20240723,142400,151110558300,81200,81200,81300,81100,1360
20240723,142300,151000108200,81300,81200,81300,81200,303
20240723,142200,150975503700,81200,81200,81300,81100,1231
20240723,142100,150875605700,81300,81200,81300,81200,424
20240723,142000,150841160300,81200,81200,81400,81200,1024
20240723,141900,150757943900,81200,81000,81200,81000,1560
20240723,141800,150631486100,81000,81200,81300,81000,2724
20240723,141700,150410363700,81200,81300,81400,81200,994
20240723,141600,150329593800,81300,81300,81400,81300,543
20240723,141500,150285438600,81300,81300,81400,81300,512
20240723,141400,150243804500,81300,81400,81400,81300,271
20240723,141300,150221767100,81400,81500,81500,81300,557
20240723,141200,150176423100,81500,81300,81500,81200,4213
20240723,141100,149833779300,81300,81400,81400,81300,1493
20240723,141000,149712367300,81400,81500,81500,81400,1102
20240723,140900,149622648000,81500,81300,81500,81300,2161
20240723,140800,149446740300,81400,81300,81400,81300,884
20240723,140700,149374829200,81400,81300,81400,81300,1352
20240723,140600,149264876700,81300,81400,81400,81200,1752
20240723,140500,149122439800,81400,81200,81400,81200,3849
20240723,140400,148809696300,81200,81000,81300,80900,3030
20240723,140300,148563911600,81100,80600,81100,80600,2150
20240723,140200,148390234000,80600,80700,80700,80500,1252
20240723,140100,148289398600,80700,80600,80800,80500,730
20240723,140000,148230558900,80500,80600,80800,80500,5950
20240723,135900,147751026000,80700,80800,81000,80600,3269
20240723,135800,147486873300,80800,80700,81000,80700,877
20240723,135700,147415971400,80600,80700,80900,80600,4728
20240723,135600,147034421800,80800,80600,80900,80500,2191
20240723,135500,146857661100,80700,80600,80700,80500,1205
20240723,135400,146760559400,80600,80400,80600,80400,1348
20240723,135300,146652103400,80500,80600,80600,80400,2271
20240723,135200,146469448800,80600,80700,80800,80600,3893
20240723,135100,146155329000,80700,80400,80800,80400,4031
20240723,135000,145830740400,80500,80200,80500,80100,3399
20240723,134900,145557828900,80100,79900,80200,79800,7162
20240723,134800,144985188400,79900,80400,80400,79800,21720
20240723,134700,143245554700,80400,80500,80600,80400,7547
20240723,134600,142638301300,80500,80600,80600,80500,1146
20240723,134500,142546005800,80500,80600,80700,80500,3089
20240723,134400,142297030500,80700,80600,80700,80600,1518
20240723,134300,142174598200,80700,80900,80900,80600,4603
20240723,134200,141803137500,80800,80800,80900,80800,1946
20240723,134100,141645897900,80800,80900,81000,80800,894
20240723,134000,141573587500,80900,81200,81200,80900,2171
20240723,133900,141397746900,81200,80900,81200,80900,463
20240723,133800,141360238800,80900,81100,81100,80900,1003
20240723,133700,141279046100,81000,80900,81300,80800,3059
20240723,133600,141031468200,81000,80800,81000,80800,1116
20240723,133500,140941162400,80800,80800,80900,80800,2595
20240723,133400,140731414000,80800,80800,80900,80700,1692
20240723,133300,140594702600,80800,80900,80900,80700,4551
20240723,133200,140226969500,80900,80900,81000,80800,1235
20240723,133100,140127053000,80900,81000,81100,80800,8054
20240723,133000,139474980900,81100,81000,81300,81000,1813
20240723,132900,139327947500,81100,81100,81200,81000,2800
20240723,132800,139100935900,81100,81300,81300,81100,3245
20240723,132700,138837503600,81400,81300,81400,81200,1115
20240723,132600,138746853300,81300,81500,81500,81200,2370
20240723,132500,138554127200,81400,81500,81500,81400,801
20240723,132400,138488905700,81400,81400,81500,81400,397
20240723,132300,138456582200,81400,81500,81500,81400,662
20240723,132200,138402649000,81500,81500,81500,81400,829
20240723,132100,138335129600,81500,81600,81700,81500,487
20240723,132000,138295431900,81700,81600,81700,81600,276
20240723,131900,138272906000,81600,81500,81700,81400,896
20240723,131800,138199874200,81500,81400,81500,81400,251
20240723,131700,138179433900,81400,81300,81400,81300,359
20240723,131600,138150230700,81400,81300,81400,81300,615
20240723,131500,138100176800,81300,81300,81400,81300,187
20240723,131400,138084972700,81300,81300,81400,81300,340
20240723,131300,138057327600,81300,81300,81400,81300,840
20240723,131200,137989028100,81200,81300,81400,81100,5010
20240723,131100,137582018600,81500,81500,81600,81400,3233
20240723,131000,137318626800,81500,81700,81700,81500,630
20240723,130900,137267236100,81700,81800,81800,81700,817
20240723,130800,137200486300,81800,81900,81900,81700,932
20240723,130700,137124258400,81900,81600,81900,81600,638
20240723,130600,137072083600,81700,81500,81700,81500,944
20240723,130500,136995102700,81600,81500,81600,81500,438
20240723,130400,136959371300,81500,81600,81600,81500,467
20240723,130300,136921293000,81600,81700,81800,81500,2076
20240723,130200,136751721800,81800,81800,82000,81800,1965
20240723,130100,136590961800,81800,81800,82000,81800,511
20240723,130000,136549138900,81800,81800,81800,81700,354
20240723,125900,136520185100,81800,81800,82000,81700,1317
20240723,125800,136412456700,81800,82000,82100,81700,1545
20240723,125700,136285867300,82100,81700,82100,81700,4165
20240723,125600,135944964800,81600,81800,81800,81600,270
20240723,125500,135922892100,81800,81600,81800,81500,562
20240723,125400,135877018500,81600,81700,81700,81600,744
20240723,125300,135816279000,81700,81700,81800,81700,1338
20240723,125200,135706944500,81700,81700,81800,81600,624
20240723,125100,135655971600,81700,81700,81700,81600,819
20240723,125000,135589116800,81600,81600,81700,81500,202
20240723,124900,135572641000,81500,81700,81700,81400,1632
20240723,124800,135439598200,81600,81700,81900,81600,659
20240723,124700,135385736500,81800,82100,82100,81600,1670
20240723,124600,135248948900,82100,81900,82200,81900,7046
20240723,124500,134670527300,81900,81700,82000,81700,3660
20240723,124400,134370837600,81600,81300,81800,81300,4285
20240723,124300,134021085700,81300,81300,81400,81200,1379
20240723,124200,133909087400,81300,81400,81400,81200,1271
20240723,124100,133805806900,81400,81400,81400,81300,242
20240723,124000,133786120900,81300,81300,81400,81300,247
20240723,123900,133766029400,81300,81500,81500,81200,985
20240723,123800,133685909000,81600,81500,81600,81300,712
20240723,123700,133627898700,81500,81400,81500,81400,672
20240723,123600,133573133500,81400,81300,81600,81300,3329
20240723,123500,133302058500,81300,81300,81300,81200,358
20240723,123400,133272974000,81300,81400,81400,81200,293
20240723,123300,133249163200,81300,81200,81300,81200,825
20240723,123200,133182112500,81200,81100,81200,81100,226
20240723,123100,133163770600,81100,81100,81200,81100,443
20240723,123000,133127838300,81200,81300,81300,81100,487
20240723,122900,133088321100,81200,81100,81300,81100,724
20240723,122800,133029546800,81100,81100,81100,80900,831
20240723,122700,132962212500,81100,81100,81100,81000,388
20240723,122600,132930765400,81100,80900,81100,80900,1155
20240723,122500,132837179300,80900,80600,80900,80600,1080
20240723,122400,132750002900,80600,80600,80700,80600,833
20240723,122300,132682840700,80700,80700,80700,80600,558
20240723,122200,132637862100,80600,80700,80800,80600,932
20240723,122100,132562651200,80700,80700,80800,80600,1926
20240723,122000,132407293700,80700,80800,80800,80600,1436
20240723,121900,132291435800,80800,80900,81000,80800,1349
20240723,121800,132182307400,80900,80600,80900,80500,2437
20240723,121700,131985935700,80500,80500,80700,80500,8361
20240723,121600,131312585600,80600,81000,81100,80500,18712
20240723,121500,129800333700,81100,81100,81200,81000,1361
20240723,121400,129689969500,81200,81300,81300,81100,4376
20240723,121300,129334928900,81300,81200,81300,81200,316
20240723,121200,129309247400,81300,81300,81300,81200,500
20240723,121100,129268617200,81200,81400,81400,81200,3308
20240723,121000,128999826700,81400,81500,81500,81400,851
20240723,120900,128930527900,81500,81400,81500,81400,661
20240723,120800,128876676900,81400,81500,81500,81400,189
20240723,120700,128861287800,81500,81500,81600,81400,519
20240723,120600,128819003600,81500,81300,81500,81300,676
20240723,120500,128763946100,81300,81600,81600,81300,795
20240723,120400,128699173300,81600,81600,81600,81500,471
20240723,120300,128660747700,81600,81700,81700,81300,1468
20240723,120200,128541129600,81700,81500,81800,81500,1219
20240723,120100,128441579000,81500,81400,81600,81400,775
20240723,120000,128378445800,81400,81300,81400,81300,475
20240723,115900,128339814200,81300,81200,81300,81200,535
20240723,115800,128296341200,81200,81200,81300,81200,520
20240723,115700,128254116200,81200,81200,81300,81200,992
20240723,115600,128173565500,81300,81300,81300,81200,527
20240723,115500,128130768500,81300,81200,81300,81200,55
20240723,115400,128126302000,81200,81300,81300,81200,1108
20240723,115300,128036307900,81300,81400,81400,81300,187
20240723,115200,128021090300,81400,81300,81400,81300,367
20240723,115100,127991242400,81200,81200,81300,81200,445
20240723,115000,127955068300,81300,81200,81300,81100,658
20240723,114900,127901637400,81200,81300,81300,81200,917
20240723,114800,127827169700,81300,81300,81300,81200,512
20240723,114700,127785594700,81300,81300,81300,81200,1105
20240723,114600,127695828100,81300,81400,81400,81200,915
20240723,114500,127621457000,81400,81300,81400,81300,948
20240723,114400,127544350200,81300,81300,81400,81300,435
20240723,114300,127508964300,81400,81200,81400,81200,2246
20240723,114200,127326380800,81300,81300,81300,81200,543
20240723,114100,127282283600,81300,81400,81400,81200,635
20240723,114000,127230667500,81300,81400,81400,81300,235
20240723,113900,127211560900,81400,81400,81400,81300,130
20240723,113800,127200986600,81300,81200,81500,81200,814
20240723,113700,127134747700,81200,81300,81300,81200,204
20240723,113600,127118172900,81300,81200,81300,81200,641
20240723,113500,127066080600,81200,81200,81300,81100,2333
20240723,113400,126876640700,81200,81200,81300,81100,2320
20240723,113300,126688285500,81200,81200,81300,81200,1183
20240723,113200,126592202200,81200,81400,81500,81200,2404
20240723,113100,126396744700,81400,81400,81500,81400,793
20240723,113000,126332192500,81400,81400,81500,81300,408
20240723,112900,126298971600,81500,81300,81500,81200,655
20240723,112800,126245727300,81200,81200,81400,81200,373
20240723,112700,126215420900,81200,81400,81400,81100,1312
20240723,112600,126108813100,81400,81500,81500,81400,639
20240723,112500,126056786000,81500,81400,81500,81400,248
20240723,112400,126036590400,81500,81300,81500,81200,760
20240723,112300,125974849800,81300,81300,81500,81200,287
20240723,112200,125951512900,81200,81100,81200,81000,1162
20240723,112100,125857278600,81100,81100,81100,81000,2940
20240723,112000,125619087000,81100,81200,81200,81000,2811
20240723,111900,125391112400,81200,81400,81500,81100,2901
20240723,111800,125155515100,81400,81500,81600,81300,2277
20240723,111700,124970361200,81600,81500,82000,81400,2035
20240723,111600,124804440000,81400,81500,81500,81400,711
20240723,111500,124746503000,81500,81500,81500,81300,482
20240723,111400,124707264900,81500,81400,81500,81300,847
20240723,111300,124638322800,81400,81600,81600,81400,1659
20240723,111200,124503099300,81700,81800,81800,81500,2588
20240723,111100,124291675800,81700,81400,81800,81400,847
20240723,111000,124222549800,81400,81300,81400,81100,1903
20240723,110900,124067991200,81300,81500,81600,81200,3192
20240723,110800,123808238500,81500,81700,81700,81500,790
20240723,110700,123743799900,81700,81700,81700,81500,470
20240723,110600,123705443600,81700,82100,82100,81300,3056
20240723,110500,123455974600,82000,82000,82100,81900,708
20240723,110400,123397944100,82000,82200,82300,81900,2268
20240723,110300,123211650200,82200,82400,82500,82100,4404
20240723,110200,122849120500,82400,82000,82400,81900,4673
20240723,110100,122464950900,82000,81900,82000,81800,1166
20240723,110000,122369453100,81900,81900,82100,81700,1902
20240723,105900,122213644600,81900,82000,82200,81800,3899
20240723,105800,121893858400,82100,81400,82100,81400,7820
20240723,105700,121254438800,81500,81400,81500,81300,1216
20240723,105600,121155436200,81400,81300,81400,81300,1475
20240723,105500,121035410700,81300,81300,81300,81200,679
20240723,105400,120980250400,81300,81000,81400,80900,3713
20240723,105300,120679053300,81000,81000,81100,80800,5108
20240723,105200,120265682400,81100,81100,81300,81000,7836
20240723,105100,119630650500,81100,81100,81200,81100,1154
20240723,105000,119537053100,81100,81300,81400,81100,3587
20240723,104900,119245909200,81300,81300,81400,81200,1436
20240723,104800,119129167000,81400,81400,81400,81200,1985
20240723,104700,118967733900,81400,81500,81600,81400,2079
20240723,104600,118798285900,81500,81300,81600,81300,523
20240723,104500,118755711400,81300,81600,81600,81200,2435
20240723,104400,118557793000,81600,81200,81700,81200,2530
20240723,104300,118351770500,81200,81100,81300,81100,1349
20240723,104200,118242243200,81100,81400,81400,81100,1697
20240723,104100,118104458000,81300,81300,81500,81300,626
20240723,104000,118053516600,81400,81400,81500,81300,1330
20240723,103900,117945222900,81500,81400,81700,81300,1623
20240723,103800,117812902800,81400,81300,81400,81000,4637
20240723,103700,117436591400,81400,81400,81500,81300,1074
20240723,103600,117349221200,81500,81500,81500,81300,3615
20240723,103500,117055078500,81500,81000,81500,81000,3392
20240723,103400,116779251900,81200,81200,81200,80800,19517
20240723,103300,115198123500,81200,81300,81300,81100,4124
20240723,103200,114863202600,81300,81400,81600,81200,2574
20240723,103100,114653790500,81400,81400,81600,81300,2733
20240723,103000,114431366700,81300,81700,81900,81300,7035
20240723,102900,113858172200,81700,81700,81900,81500,3285
20240723,102800,113589860500,81700,81600,81700,81600,1310
20240723,102700,113482857000,81600,81600,81700,81600,945
20240723,102600,113405715600,81600,81600,81700,81500,1430
20240723,102500,113289087800,81500,81700,81700,81500,1499
20240723,102400,113166743500,81600,81500,81700,81400,1776
20240723,102300,113021874200,81400,81500,81500,81400,2948
20240723,102200,112781808000,81400,81500,81500,81400,1519
20240723,102100,112658057600,81500,81500,81700,81300,2280
20240723,102000,112472341500,81600,81700,82000,81500,2806
20240723,101900,112243054000,81700,81300,81800,81200,4195
20240723,101800,111901884500,81300,81300,81300,81100,10795
20240723,101700,111025704000,81200,81300,81500,81200,4843
20240723,101600,110632035200,81400,81700,82000,81200,11690
20240723,101500,109680016900,82000,82000,82200,81600,6208
20240723,101400,109172151000,82200,82300,82500,81900,7406
20240723,101300,108563833500,82300,82200,82400,82200,1433
20240723,101200,108445907200,82300,82200,82300,82200,1695
20240723,101100,108306571600,82200,82200,82500,82100,2699
20240723,101000,108084638500,82400,82100,82600,82000,1536
20240723,100900,107958395000,82300,82000,82600,82000,5870
20240723,100800,107476677200,82400,82800,82800,82000,20216
20240723,100700,105814045900,82800,82500,82900,82500,3531
20240723,100600,105522251200,82500,82700,82700,82500,1640
20240723,100500,105386771600,82700,82400,82700,82400,1365
20240723,100400,105274079900,82400,82600,82700,82300,4293
20240723,100300,104919768000,82500,82300,82600,82200,3607
20240723,100200,104622320900,82200,82100,82400,82000,2248
20240723,100100,104437658600,82100,82300,82400,82100,4388
20240723,100000,104076863400,82200,82000,82500,81900,4465
20240723,095900,103709676500,82000,81300,82000,81300,5111
20240723,095800,103292417500,81400,82200,82200,81200,24562
20240723,095700,101290089500,82000,82200,82300,82000,8211
20240723,095600,100616111600,82100,82500,82500,82000,13588
20240723,095500,99500344400,82400,83000,83000,82300,10547
20240723,095400,98630370700,82900,82700,83000,82400,5128
20240723,095300,98206986700,82700,82700,83200,82600,4757
20240723,095200,97812786900,82800,82700,82900,82600,2218
20240723,095100,97629330600,82700,82600,82700,82500,5289
20240723,095000,97192804600,82500,82800,82900,82500,6432
20240723,094900,96661139600,82800,83000,83200,82800,3447
20240723,094800,96375095100,83100,83200,83700,83000,13078
20240723,094700,95284300200,83100,82900,83200,82600,8110
20240723,094600,94612123100,82900,82500,83000,82500,4874
20240723,094500,94208695400,82500,82800,82800,82500,6156
20240723,094400,93700245900,82800,82900,82900,82800,3449
20240723,094300,93414567100,82800,82800,83000,82700,3179
20240723,094200,93150924100,82900,82800,83300,82600,7745
20240723,094100,92509145900,82800,83000,83300,82800,5798
20240723,094000,92027470200,83000,82600,83000,82100,7544
20240723,093900,91405431400,82600,82900,83500,82500,14434
20240723,093800,90208408700,82900,83000,83200,82800,7007
20240723,093700,89626798900,83000,83300,83500,82900,15929
20240723,093600,88300157200,83300,82700,83300,82600,18063
20240723,093500,86802462200,82700,82100,82700,82000,7119
20240723,093400,86215479700,82100,82600,82700,81400,35225
20240723,093300,83329777600,82500,82700,82900,82400,20975
20240723,093200,81596431700,82700,82300,82800,82200,18669
20240723,093100,80056722700,82300,83000,83200,81600,60662
20240723,093000,75070567800,83000,83600,83700,82500,57349
20240723,092900,70308073100,83600,84700,85500,83500,41048
20240723,092800,66843172000,84700,85000,85400,84700,32824
20240723,092700,64050394700,84900,85700,86000,84500,41692
20240723,092600,60499504300,85800,87200,87600,85600,42300
20240723,092500,56843254600,87200,87500,87900,87200,54821
20240723,092400,52039594600,87500,86700,87700,86200,78014
20240723,092300,45248137900,86700,84800,87000,84700,75137
20240723,092200,38799937700,84800,84700,84900,84500,26020
20240723,092100,36595965900,84500,84000,84900,83800,23986
20240723,092000,34568552800,84000,84300,84400,84000,9109
20240723,091900,33801780300,84300,84500,84800,84000,18968
20240723,091800,32201560500,84700,84800,84900,84200,19465
20240723,091700,30554260900,84900,84700,84900,83800,36891
20240723,091600,27435606300,84700,83300,84800,83100,21407
20240723,091500,25635793700,83300,84000,84300,83300,22641
20240723,091400,23739829200,84200,84600,84800,83700,32079
20240723,091300,21040742200,84600,83900,85000,83200,41988
20240723,091200,17500662300,84000,83000,84000,82700,34123
20240723,091100,14661767400,82900,82700,83000,82300,18677
20240723,091000,13115799300,82700,81600,82900,81600,33531
20240723,090900,10355901200,81700,81400,81700,81200,5436
20240723,090800,9913303900,81300,81500,81600,81000,8754
20240723,090700,9202379700,81600,81700,81700,81300,10769
20240723,090600,8324065500,81800,81100,81800,81100,8528
20240723,090500,7628301300,81100,81000,81300,81000,5303
20240723,090400,7198078300,81000,81000,81800,80900,20154
20240723,090300,5555936700,81000,79800,81100,79800,7118
20240723,090200,4982175600,79800,80400,80900,79500,24277
20240723,090100,3042332800,80400,80800,81500,80400,18678
20240723,090000,1532253500,80700,80300,80900,80200,18458