KissMeData/232140/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,205800,101153016510,15160,15160,15160,15160,45072
20240716,205700,101153016510,15160,15160,15160,15160,0
20240716,205600,101153016510,15160,15160,15160,15160,0
20240716,205500,101153016510,15160,15160,15160,15160,0
20240716,205400,101153016510,15160,15160,15160,15160,0
20240716,205300,101153016510,15160,15160,15160,15160,0
20240716,205200,101153016510,15160,15160,15160,15160,0
20240716,205100,101153016510,15160,15160,15160,15160,0
20240716,205000,101153016510,15160,15160,15160,15160,0
20240716,204900,101153016510,15160,15160,15160,15160,0
20240716,204800,101153016510,15160,15160,15160,15160,0
20240716,204700,101153016510,15160,15160,15160,15160,0
20240716,204600,101153016510,15160,15160,15160,15160,0
20240716,204500,101153016510,15160,15160,15160,15160,0
20240716,204400,101153016510,15160,15160,15160,15160,0
20240716,204300,101153016510,15160,15160,15160,15160,0
20240716,204200,101153016510,15160,15160,15160,15160,0
20240716,204100,101153016510,15160,15160,15160,15160,0
20240716,204000,101153016510,15160,15160,15160,15160,0
20240716,203900,101153016510,15160,15160,15160,15160,0
20240716,203800,101153016510,15160,15160,15160,15160,0
20240716,203700,101153016510,15160,15160,15160,15160,0
20240716,203600,101153016510,15160,15160,15160,15160,0
20240716,203500,101153016510,15160,15160,15160,15160,0
20240716,203400,101153016510,15160,15160,15160,15160,0
20240716,203300,101153016510,15160,15160,15160,15160,0
20240716,203200,101153016510,15160,15160,15160,15160,0
20240716,203100,101153016510,15160,15160,15160,15160,0
20240716,203000,101153016510,15160,15160,15160,15160,0
20240716,202900,101153016510,15160,15160,15160,15160,0
20240716,202800,101153016510,15160,15160,15160,15160,45072
20240716,202700,101153016510,15160,15160,15160,15160,0
20240716,202600,101153016510,15160,15160,15160,15160,0
20240716,202500,101153016510,15160,15160,15160,15160,0
20240716,202400,101153016510,15160,15160,15160,15160,0
20240716,202300,101153016510,15160,15160,15160,15160,0
20240716,202200,101153016510,15160,15160,15160,15160,0
20240716,202100,101153016510,15160,15160,15160,15160,0
20240716,202000,101153016510,15160,15160,15160,15160,0
20240716,201900,101153016510,15160,15160,15160,15160,0
20240716,201800,101153016510,15160,15160,15160,15160,0
20240716,201700,101153016510,15160,15160,15160,15160,0
20240716,201600,101153016510,15160,15160,15160,15160,0
20240716,201500,101153016510,15160,15160,15160,15160,0
20240716,201400,101153016510,15160,15160,15160,15160,0
20240716,201300,101153016510,15160,15160,15160,15160,0
20240716,201200,101153016510,15160,15160,15160,15160,0
20240716,201100,101153016510,15160,15160,15160,15160,0
20240716,201000,101153016510,15160,15160,15160,15160,0
20240716,200900,101153016510,15160,15160,15160,15160,0
20240716,200800,101153016510,15160,15160,15160,15160,0
20240716,200700,101153016510,15160,15160,15160,15160,0
20240716,200600,101153016510,15160,15160,15160,15160,0
20240716,200500,101153016510,15160,15160,15160,15160,0
20240716,200400,101153016510,15160,15160,15160,15160,0
20240716,200300,101153016510,15160,15160,15160,15160,0
20240716,200200,101153016510,15160,15160,15160,15160,0
20240716,200100,101153016510,15160,15160,15160,15160,0
20240716,200000,101153016510,15160,15160,15160,15160,0
20240716,195900,101153016510,15160,15160,15160,15160,0
20240716,195800,101153016510,15160,15160,15160,15160,45072
20240716,195700,101153016510,15160,15160,15160,15160,0
20240716,195600,101153016510,15160,15160,15160,15160,0
20240716,195500,101153016510,15160,15160,15160,15160,0
20240716,195400,101153016510,15160,15160,15160,15160,0
20240716,195300,101153016510,15160,15160,15160,15160,0
20240716,195200,101153016510,15160,15160,15160,15160,0
20240716,195100,101153016510,15160,15160,15160,15160,0
20240716,195000,101153016510,15160,15160,15160,15160,0
20240716,194900,101153016510,15160,15160,15160,15160,0
20240716,194800,101153016510,15160,15160,15160,15160,0
20240716,194700,101153016510,15160,15160,15160,15160,0
20240716,194600,101153016510,15160,15160,15160,15160,0
20240716,194500,101153016510,15160,15160,15160,15160,0
20240716,194400,101153016510,15160,15160,15160,15160,0
20240716,194300,101153016510,15160,15160,15160,15160,0
20240716,194200,101153016510,15160,15160,15160,15160,0
20240716,194100,101153016510,15160,15160,15160,15160,0
20240716,194000,101153016510,15160,15160,15160,15160,0
20240716,193900,101153016510,15160,15160,15160,15160,0
20240716,193800,101153016510,15160,15160,15160,15160,0
20240716,193700,101153016510,15160,15160,15160,15160,0
20240716,193600,101153016510,15160,15160,15160,15160,0
20240716,193500,101153016510,15160,15160,15160,15160,0
20240716,193400,101153016510,15160,15160,15160,15160,0
20240716,193300,101153016510,15160,15160,15160,15160,0
20240716,193200,101153016510,15160,15160,15160,15160,0
20240716,193100,101153016510,15160,15160,15160,15160,0
20240716,193000,101153016510,15160,15160,15160,15160,0
20240716,192900,101153016510,15160,15160,15160,15160,0
20240716,192800,101153016510,15160,15160,15160,15160,45072
20240716,192700,101153016510,15160,15160,15160,15160,0
20240716,192600,101153016510,15160,15160,15160,15160,0
20240716,192500,101153016510,15160,15160,15160,15160,0
20240716,192400,101153016510,15160,15160,15160,15160,0
20240716,192300,101153016510,15160,15160,15160,15160,0
20240716,192200,101153016510,15160,15160,15160,15160,0
20240716,192100,101153016510,15160,15160,15160,15160,0
20240716,192000,101153016510,15160,15160,15160,15160,0
20240716,191900,101153016510,15160,15160,15160,15160,0
20240716,191800,101153016510,15160,15160,15160,15160,0
20240716,191700,101153016510,15160,15160,15160,15160,0
20240716,191600,101153016510,15160,15160,15160,15160,0
20240716,191500,101153016510,15160,15160,15160,15160,0
20240716,191400,101153016510,15160,15160,15160,15160,0
20240716,191300,101153016510,15160,15160,15160,15160,0
20240716,191200,101153016510,15160,15160,15160,15160,0
20240716,191100,101153016510,15160,15160,15160,15160,0
20240716,191000,101153016510,15160,15160,15160,15160,0
20240716,190900,101153016510,15160,15160,15160,15160,0
20240716,190800,101153016510,15160,15160,15160,15160,0
20240716,190700,101153016510,15160,15160,15160,15160,0
20240716,190600,101153016510,15160,15160,15160,15160,0
20240716,190500,101153016510,15160,15160,15160,15160,0
20240716,190400,101153016510,15160,15160,15160,15160,0
20240716,190300,101153016510,15160,15160,15160,15160,0
20240716,190200,101153016510,15160,15160,15160,15160,0
20240716,190100,101153016510,15160,15160,15160,15160,0
20240716,190000,101153016510,15160,15160,15160,15160,0
20240716,185900,101153016510,15160,15160,15160,15160,0
20240716,185800,101153016510,15160,15160,15160,15160,45072
20240716,185700,101153016510,15160,15160,15160,15160,0
20240716,185600,101153016510,15160,15160,15160,15160,0
20240716,185500,101153016510,15160,15160,15160,15160,0
20240716,185400,101153016510,15160,15160,15160,15160,0
20240716,185300,101153016510,15160,15160,15160,15160,0
20240716,185200,101153016510,15160,15160,15160,15160,0
20240716,185100,101153016510,15160,15160,15160,15160,0
20240716,185000,101153016510,15160,15160,15160,15160,0
20240716,184900,101153016510,15160,15160,15160,15160,0
20240716,184800,101153016510,15160,15160,15160,15160,0
20240716,184700,101153016510,15160,15160,15160,15160,0
20240716,184600,101153016510,15160,15160,15160,15160,0
20240716,184500,101153016510,15160,15160,15160,15160,0
20240716,184400,101153016510,15160,15160,15160,15160,0
20240716,184300,101153016510,15160,15160,15160,15160,0
20240716,184200,101153016510,15160,15160,15160,15160,0
20240716,184100,101153016510,15160,15160,15160,15160,0
20240716,184000,101153016510,15160,15160,15160,15160,0
20240716,183900,101153016510,15160,15160,15160,15160,0
20240716,183800,101153016510,15160,15160,15160,15160,0
20240716,183700,101153016510,15160,15160,15160,15160,0
20240716,183600,101153016510,15160,15160,15160,15160,0
20240716,183500,101153016510,15160,15160,15160,15160,0
20240716,183400,101153016510,15160,15160,15160,15160,0
20240716,183300,101153016510,15160,15160,15160,15160,0
20240716,183200,101153016510,15160,15160,15160,15160,0
20240716,183100,101153016510,15160,15160,15160,15160,0
20240716,183000,101153016510,15160,15160,15160,15160,0
20240716,182900,101153016510,15160,15160,15160,15160,0
20240716,182800,101153016510,15160,15160,15160,15160,45072
20240716,182700,101153016510,15160,15160,15160,15160,0
20240716,182600,101153016510,15160,15160,15160,15160,0
20240716,182500,101153016510,15160,15160,15160,15160,0
20240716,182400,101153016510,15160,15160,15160,15160,0
20240716,182300,101153016510,15160,15160,15160,15160,0
20240716,182200,101153016510,15160,15160,15160,15160,0
20240716,182100,101153016510,15160,15160,15160,15160,0
20240716,182000,101153016510,15160,15160,15160,15160,0
20240716,181900,101153016510,15160,15160,15160,15160,0
20240716,181800,101153016510,15160,15160,15160,15160,0
20240716,181700,101153016510,15160,15160,15160,15160,0
20240716,181600,101153016510,15160,15160,15160,15160,0
20240716,181500,101153016510,15160,15160,15160,15160,0
20240716,181400,101153016510,15160,15160,15160,15160,0
20240716,181300,101153016510,15160,15160,15160,15160,0
20240716,181200,101153016510,15160,15160,15160,15160,0
20240716,181100,101153016510,15160,15160,15160,15160,0
20240716,181000,101153016510,15160,15160,15160,15160,0
20240716,180900,101153016510,15160,15160,15160,15160,0
20240716,180800,101153016510,15160,15160,15160,15160,0
20240716,180700,101153016510,15160,15160,15160,15160,0
20240716,180600,101153016510,15160,15160,15160,15160,0
20240716,180500,101153016510,15160,15160,15160,15160,0
20240716,180400,101153016510,15160,15160,15160,15160,0
20240716,180300,101153016510,15160,15160,15160,15160,0
20240716,180200,101153016510,15160,15160,15160,15160,0
20240716,180100,101153016510,15160,15160,15160,15160,0
20240716,180000,101153016510,15160,15160,15160,15160,0
20240716,175900,101153016510,15160,15160,15160,15160,0
20240716,175800,101153016510,15160,15160,15160,15160,45072
20240716,175700,101153016510,15160,15160,15160,15160,0
20240716,175600,101153016510,15160,15160,15160,15160,0
20240716,175500,101153016510,15160,15160,15160,15160,0
20240716,175400,101153016510,15160,15160,15160,15160,0
20240716,175300,101153016510,15160,15160,15160,15160,0
20240716,175200,101153016510,15160,15160,15160,15160,0
20240716,175100,101153016510,15160,15160,15160,15160,0
20240716,175000,101153016510,15160,15160,15160,15160,0
20240716,174900,101153016510,15160,15160,15160,15160,0
20240716,174800,101153016510,15160,15160,15160,15160,0
20240716,174700,101153016510,15160,15160,15160,15160,0
20240716,174600,101153016510,15160,15160,15160,15160,0
20240716,174500,101153016510,15160,15160,15160,15160,0
20240716,174400,101153016510,15160,15160,15160,15160,0
20240716,174300,101153016510,15160,15160,15160,15160,0
20240716,174200,101153016510,15160,15160,15160,15160,0
20240716,174100,101153016510,15160,15160,15160,15160,0
20240716,174000,101153016510,15160,15160,15160,15160,0
20240716,173900,101153016510,15160,15160,15160,15160,0
20240716,173800,101153016510,15160,15160,15160,15160,0
20240716,173700,101153016510,15160,15160,15160,15160,0
20240716,173600,101153016510,15160,15160,15160,15160,0
20240716,173500,101153016510,15160,15160,15160,15160,0
20240716,173400,101153016510,15160,15160,15160,15160,0
20240716,173300,101153016510,15160,15160,15160,15160,0
20240716,173200,101153016510,15160,15160,15160,15160,0
20240716,173100,101153016510,15160,15160,15160,15160,0
20240716,173000,101153016510,15160,15160,15160,15160,0
20240716,172900,101153016510,15160,15160,15160,15160,0
20240716,172800,101153016510,15160,15160,15160,15160,45072
20240716,172700,101153016510,15160,15160,15160,15160,0
20240716,172600,101153016510,15160,15160,15160,15160,0
20240716,172500,101153016510,15160,15160,15160,15160,0
20240716,172400,101153016510,15160,15160,15160,15160,0
20240716,172300,101153016510,15160,15160,15160,15160,0
20240716,172200,101153016510,15160,15160,15160,15160,0
20240716,172100,101153016510,15160,15160,15160,15160,0
20240716,172000,101153016510,15160,15160,15160,15160,0
20240716,171900,101153016510,15160,15160,15160,15160,0
20240716,171800,101153016510,15160,15160,15160,15160,0
20240716,171700,101153016510,15160,15160,15160,15160,0
20240716,171600,101153016510,15160,15160,15160,15160,0
20240716,171500,101153016510,15160,15160,15160,15160,0
20240716,171400,101153016510,15160,15160,15160,15160,0
20240716,171300,101153016510,15160,15160,15160,15160,0
20240716,171200,101153016510,15160,15160,15160,15160,0
20240716,171100,101153016510,15160,15160,15160,15160,0
20240716,171000,101153016510,15160,15160,15160,15160,0
20240716,170900,101153016510,15160,15160,15160,15160,0
20240716,170800,101153016510,15160,15160,15160,15160,0
20240716,170700,101153016510,15160,15160,15160,15160,0
20240716,170600,101153016510,15160,15160,15160,15160,0
20240716,170500,101153016510,15160,15160,15160,15160,0
20240716,170400,101153016510,15160,15160,15160,15160,0
20240716,170300,101153016510,15160,15160,15160,15160,0
20240716,170200,101153016510,15160,15160,15160,15160,0
20240716,170100,101153016510,15160,15160,15160,15160,0
20240716,170000,101153016510,15160,15160,15160,15160,0
20240716,165900,101153016510,15160,15160,15160,15160,0
20240716,165800,101153016510,15160,15160,15160,15160,45072
20240716,165700,101153016510,15160,15160,15160,15160,0
20240716,165600,101153016510,15160,15160,15160,15160,0
20240716,165500,101153016510,15160,15160,15160,15160,0
20240716,165400,101153016510,15160,15160,15160,15160,0
20240716,165300,101153016510,15160,15160,15160,15160,0
20240716,165200,101153016510,15160,15160,15160,15160,0
20240716,165100,101153016510,15160,15160,15160,15160,0
20240716,165000,101153016510,15160,15160,15160,15160,0
20240716,164900,101153016510,15160,15160,15160,15160,0
20240716,164800,101153016510,15160,15160,15160,15160,0
20240716,164700,101153016510,15160,15160,15160,15160,0
20240716,164600,101153016510,15160,15160,15160,15160,0
20240716,164500,101153016510,15160,15160,15160,15160,0
20240716,164400,101153016510,15160,15160,15160,15160,0
20240716,164300,101153016510,15160,15160,15160,15160,0
20240716,164200,101153016510,15160,15160,15160,15160,0
20240716,164100,101153016510,15160,15160,15160,15160,0
20240716,164000,101153016510,15160,15160,15160,15160,0
20240716,163900,101153016510,15160,15160,15160,15160,0
20240716,163800,101153016510,15160,15160,15160,15160,0
20240716,163700,101153016510,15160,15160,15160,15160,0
20240716,163600,101153016510,15160,15160,15160,15160,0
20240716,163500,101153016510,15160,15160,15160,15160,0
20240716,163400,101153016510,15160,15160,15160,15160,0
20240716,163300,101153016510,15160,15160,15160,15160,0
20240716,163200,101153016510,15160,15160,15160,15160,0
20240716,163100,101153016510,15160,15160,15160,15160,0
20240716,163000,101153016510,15160,15160,15160,15160,0
20240716,162900,101153016510,15160,15160,15160,15160,0
20240716,162800,101153016510,15160,15160,15160,15160,45072
20240716,162700,101153016510,15160,15160,15160,15160,0
20240716,162600,101153016510,15160,15160,15160,15160,0
20240716,162500,101153016510,15160,15160,15160,15160,0
20240716,162400,101153016510,15160,15160,15160,15160,0
20240716,162300,101153016510,15160,15160,15160,15160,0
20240716,162200,101153016510,15160,15160,15160,15160,0
20240716,162100,101153016510,15160,15160,15160,15160,0
20240716,162000,101153016510,15160,15160,15160,15160,0
20240716,161900,101153016510,15160,15160,15160,15160,0
20240716,161800,101153016510,15160,15160,15160,15160,0
20240716,161700,101153016510,15160,15160,15160,15160,0
20240716,161600,101153016510,15160,15160,15160,15160,0
20240716,161500,101153016510,15160,15160,15160,15160,0
20240716,161400,101153016510,15160,15160,15160,15160,0
20240716,161300,101153016510,15160,15160,15160,15160,0
20240716,161200,101153016510,15160,15160,15160,15160,0
20240716,161100,101153016510,15160,15160,15160,15160,0
20240716,161000,101153016510,15160,15160,15160,15160,0
20240716,160900,101153016510,15160,15160,15160,15160,0
20240716,160800,101153016510,15160,15160,15160,15160,0
20240716,160700,101153016510,15160,15160,15160,15160,0
20240716,160600,101153016510,15160,15160,15160,15160,0
20240716,160500,101153016510,15160,15160,15160,15160,0
20240716,160400,101153016510,15160,15160,15160,15160,0
20240716,160300,101153016510,15160,15160,15160,15160,0
20240716,160200,101153016510,15160,15160,15160,15160,0
20240716,160100,101153016510,15160,15160,15160,15160,0
20240716,160000,101153016510,15160,15160,15160,15160,0
20240716,155900,101153016510,15160,15160,15160,15160,0
20240716,155800,101153016510,15160,15160,15160,15160,45072
20240716,155700,101153016510,15160,15160,15160,15160,0
20240716,155600,101153016510,15160,15160,15160,15160,0
20240716,155500,101153016510,15160,15160,15160,15160,0
20240716,155400,101153016510,15160,15160,15160,15160,0
20240716,155300,101153016510,15160,15160,15160,15160,0
20240716,155200,101153016510,15160,15160,15160,15160,0
20240716,155100,101153016510,15160,15160,15160,15160,0
20240716,155000,101153016510,15160,15160,15160,15160,0
20240716,154900,101153016510,15160,15160,15160,15160,0
20240716,154800,101153016510,15160,15160,15160,15160,0
20240716,154700,101153016510,15160,15160,15160,15160,0
20240716,154600,101153016510,15160,15160,15160,15160,0
20240716,154500,101153016510,15160,15160,15160,15160,0
20240716,154400,101153016510,15160,15160,15160,15160,0
20240716,154300,101153016510,15160,15160,15160,15160,0
20240716,154200,101153016510,15160,15160,15160,15160,0
20240716,154100,101153016510,15160,15160,15160,15160,0
20240716,154000,101153016510,15160,15160,15160,15160,0
20240716,153900,101153016510,15160,15160,15160,15160,0
20240716,153800,101153016510,15160,15160,15160,15160,0
20240716,153700,101153016510,15160,15160,15160,15160,0
20240716,153600,101153016510,15160,15160,15160,15160,0
20240716,153500,101153016510,15160,15160,15160,15160,0
20240716,153400,101153016510,15160,15160,15160,15160,0
20240716,153300,101153016510,15160,15160,15160,15160,0
20240716,153200,101153016510,15160,15160,15160,15160,0
20240716,153100,101153016510,15160,15160,15160,15160,0
20240716,153000,101153016510,15160,15160,15160,15160,45072
20240716,152900,100469724990,15160,15160,15160,15160,0
20240716,152800,100469724990,15160,15160,15160,15160,0
20240716,152700,100469724990,15160,15160,15160,15160,0
20240716,152600,100469724990,15160,15160,15160,15160,0
20240716,152500,100469724990,15160,15160,15160,15160,0
20240716,152400,100469724990,15160,15160,15160,15160,0
20240716,152300,100469724990,15160,15160,15160,15160,0
20240716,152200,100469724990,15160,15160,15160,15160,0
20240716,152100,100469724990,15160,15160,15160,15160,0
20240716,152000,100469724990,15160,15160,15160,15160,0
20240716,151900,100469724990,15160,15160,15170,15150,18255
20240716,151800,100193025510,15170,15160,15180,15160,10475
20240716,151700,100034162470,15160,15180,15190,15160,7415
20240716,151600,99921701060,15180,15190,15200,15180,8136
20240716,151500,99798129940,15190,15200,15210,15190,3481
20240716,151400,99745227250,15200,15200,15210,15200,3491
20240716,151300,99692158780,15200,15210,15210,15200,1992
20240716,151200,99661871730,15210,15210,15210,15200,5268
20240716,151100,99581783130,15200,15230,15230,15200,12759
20240716,151000,99387715770,15220,15250,15250,15220,3535
20240716,150900,99333872730,15240,15220,15250,15220,3774
20240716,150800,99276350960,15240,15230,15250,15210,8167
20240716,150700,99151997670,15230,15210,15240,15200,8147
20240716,150600,99028043220,15210,15220,15240,15200,6699
20240716,150500,98926121440,15220,15240,15250,15220,10868
20240716,150400,98760568170,15240,15250,15250,15240,2302
20240716,150300,98725478310,15250,15220,15260,15220,8359
20240716,150200,98598116530,15220,15220,15230,15220,7219
20240716,150100,98488199840,15220,15220,15230,15220,3136
20240716,150000,98440468590,15220,15210,15220,15210,2204
20240716,145900,98406927750,15210,15210,15220,15210,2175
20240716,145800,98373830880,15210,15230,15240,15210,1958
20240716,145700,98344034200,15240,15210,15240,15200,4274
20240716,145600,98278989630,15200,15210,15210,15200,1266
20240716,145500,98259735870,15200,15200,15210,15200,2598
20240716,145400,98220228620,15210,15190,15210,15190,5608
20240716,145300,98134999350,15190,15190,15200,15180,1194
20240716,145200,98116862330,15190,15210,15210,15170,1527
20240716,145100,98093674290,15200,15210,15220,15200,4313
20240716,145000,98028078270,15210,15190,15220,15190,10135
20240716,144900,97873954020,15200,15160,15200,15130,9785
20240716,144800,97725627090,15170,15160,15170,15150,721
20240716,144700,97714699000,15150,15150,15180,15150,683
20240716,144600,97704344750,15150,15140,15180,15140,3405
20240716,144500,97652715140,15140,15150,15150,15120,6248
20240716,144400,97558158840,15140,15160,15160,15140,1113
20240716,144300,97541293860,15160,15160,15170,15140,5150
20240716,144200,97463258210,15150,15150,15150,15140,4939
20240716,144100,97388439820,15140,15130,15160,15130,2822
20240716,144000,97345720490,15130,15150,15160,15130,2217
20240716,143900,97312164360,15150,15150,15160,15150,916
20240716,143800,97298284910,15150,15160,15170,15150,2630
20240716,143700,97258416000,15170,15190,15190,15150,3626
20240716,143600,97203440130,15170,15140,15200,15130,25540
20240716,143500,96816450320,15140,15160,15160,15140,5705
20240716,143400,96730016910,15170,15170,15180,15160,877
20240716,143300,96716719550,15170,15170,15180,15150,3473
20240716,143200,96664080160,15180,15160,15180,15160,1521
20240716,143100,96641007870,15160,15170,15180,15160,3500
20240716,143000,96587918300,15180,15190,15190,15170,893
20240716,142900,96574370530,15190,15150,15190,15150,1291
20240716,142800,96554793320,15160,15170,15170,15160,2396
20240716,142700,96518461240,15170,15200,15200,15150,6791
20240716,142600,96415377960,15200,15190,15210,15190,715
20240716,142500,96404510710,15200,15210,15220,15200,2337
20240716,142400,96368978630,15210,15200,15220,15200,3401
20240716,142300,96317256620,15190,15150,15200,15150,5422
20240716,142200,96234987870,15160,15160,15160,15150,1363
20240716,142100,96214326690,15160,15150,15160,15140,2040
20240716,142000,96183414050,15150,15160,15160,15140,985
20240716,141900,96168492490,15150,15140,15150,15120,8732
20240716,141800,96036370990,15140,15140,15150,15140,2414
20240716,141700,95999821300,15140,15170,15180,15140,3784
20240716,141600,95942458000,15190,15180,15190,15160,3677
20240716,141500,95886675050,15170,15180,15180,15170,714
20240716,141400,95875842540,15170,15170,15180,15170,878
20240716,141300,95862520040,15170,15170,15180,15170,1383
20240716,141200,95841539920,15170,15180,15190,15160,2537
20240716,141100,95803064530,15160,15130,15180,15130,4923
20240716,141000,95728476330,15130,15150,15150,15130,9921
20240716,140900,95578260620,15160,15180,15180,15160,1757
20240716,140800,95551617560,15180,15190,15200,15170,3652
20240716,140700,95496186350,15200,15200,15200,15190,1208
20240716,140600,95477830100,15200,15200,15220,15200,2748
20240716,140500,95436049590,15200,15200,15210,15190,1526
20240716,140400,95412856340,15200,15180,15210,15170,3718
20240716,140300,95356379620,15180,15170,15200,15140,3423
20240716,140200,95304462380,15160,15180,15180,15160,1812
20240716,140100,95276962230,15190,15180,15190,15170,2450
20240716,140000,95239776830,15190,15160,15200,15120,8251
20240716,135900,95114656060,15140,15190,15200,15120,14070
20240716,135800,94901496260,15180,15190,15190,15180,1428
20240716,135700,94879805790,15190,15190,15200,15190,1955
20240716,135600,94850109320,15190,15190,15200,15190,1028
20240716,135500,94834493800,15190,15180,15220,15170,2576
20240716,135400,94795366140,15180,15200,15200,15170,3176
20240716,135300,94747128280,15190,15210,15210,15190,2050
20240716,135200,94715987960,15220,15180,15220,15180,2026
20240716,135100,94685198880,15180,15190,15200,15180,1933
20240716,135000,94655837430,15190,15180,15220,15170,10435
20240716,134900,94497377860,15180,15200,15210,15180,2721
20240716,134800,94456026810,15200,15220,15230,15200,10979
20240716,134700,94288968800,15220,15220,15230,15220,3114
20240716,134600,94241570870,15220,15230,15230,15220,1876
20240716,134500,94213005530,15230,15230,15240,15220,2119
20240716,134400,94180744030,15220,15250,15250,15220,2290
20240716,134300,94145861390,15240,15260,15260,15240,2294
20240716,134200,94110871650,15260,15250,15280,15240,3075
20240716,134100,94063952510,15250,15230,15250,15220,6411
20240716,134000,93966286500,15230,15210,15240,15210,3588
20240716,133900,93911652160,15220,15220,15240,15220,4955
20240716,133800,93836189840,15230,15210,15240,15210,5705
20240716,133700,93749342990,15200,15200,15220,15200,3024
20240716,133600,93703349660,15220,15140,15220,15130,4441
20240716,133500,93636019590,15140,15160,15160,15140,1626
20240716,133400,93611388360,15160,15130,15190,15130,4383
20240716,133300,93544947220,15120,15140,15140,15100,20471
20240716,133200,93235489270,15150,15150,15150,15140,1843
20240716,133100,93207571170,15150,15150,15170,15150,4169
20240716,133000,93144398460,15150,15170,15170,15150,4627
20240716,132900,93074257130,15160,15170,15190,15160,5762
20240716,132800,92986819560,15170,15150,15170,15130,5862
20240716,132700,92898048510,15150,15160,15190,15150,6768
20240716,132600,92795445590,15170,15210,15230,15120,28458
20240716,132500,92364004260,15210,15210,15230,15180,25363
20240716,132400,91978485320,15210,15270,15270,15210,14345
20240716,132300,91760158630,15290,15270,15290,15230,10730
20240716,132200,91596524380,15270,15270,15270,15240,4179
20240716,132100,91532800580,15270,15260,15270,15250,1925
20240716,132000,91503427180,15260,15250,15270,15240,898
20240716,131900,91489719730,15250,15260,15260,15240,3501
20240716,131800,91436331310,15260,15280,15280,15250,2006
20240716,131700,91405697360,15290,15250,15300,15240,2741
20240716,131600,91363878890,15250,15250,15250,15240,1698
20240716,131500,91337992070,15250,15260,15270,15250,3109
20240716,131400,91290570980,15270,15290,15290,15250,4454
20240716,131300,91222555950,15290,15310,15310,15290,4073
20240716,131200,91160250260,15310,15330,15330,15300,6278
20240716,131100,91064093690,15330,15300,15330,15300,4254
20240716,131000,90998922690,15300,15270,15310,15270,3137
20240716,130900,90950972470,15260,15260,15270,15260,2625
20240716,130800,90910905970,15260,15260,15280,15260,2702
20240716,130700,90869662270,15260,15260,15270,15250,3094
20240716,130600,90822450770,15260,15270,15270,15250,4369
20240716,130500,90755780700,15260,15250,15260,15250,4130
20240716,130400,90692783190,15250,15240,15250,15220,1977
20240716,130300,90662655140,15230,15220,15230,15200,1945
20240716,130200,90633058270,15210,15180,15220,15170,5219
20240716,130100,90553782930,15180,15200,15210,15170,17479
20240716,130000,90288293770,15200,15220,15220,15200,4750
20240716,125900,90216034820,15220,15210,15220,15200,3502
20240716,125800,90162773320,15210,15220,15230,15190,4389
20240716,125700,90096025430,15200,15210,15220,15200,16790
20240716,125600,89840716040,15210,15240,15240,15200,13942
20240716,125500,89628520350,15230,15270,15270,15220,11870
20240716,125400,89447555800,15270,15290,15300,15260,8687
20240716,125300,89314896360,15280,15280,15290,15270,2037
20240716,125200,89283762990,15280,15280,15280,15270,4214
20240716,125100,89219407310,15270,15280,15290,15270,2973
20240716,125000,89173992930,15290,15290,15290,15280,3539
20240716,124900,89119905200,15280,15300,15310,15280,4288
20240716,124800,89054327940,15300,15330,15330,15300,4518
20240716,124700,88985126740,15330,15300,15340,15300,1784
20240716,124600,88957804010,15290,15280,15290,15280,2353
20240716,124500,88921836640,15280,15280,15290,15270,5045
20240716,124400,88844743180,15270,15280,15290,15270,4382
20240716,124300,88777791200,15270,15300,15300,15270,6437
20240716,124200,88679395260,15300,15310,15320,15290,20518
20240716,124100,88365519560,15320,15330,15330,15300,7551
20240716,124000,88249904670,15320,15340,15340,15320,4742
20240716,123900,88177213400,15330,15350,15360,15330,11316
20240716,123800,88003554120,15360,15380,15380,15350,10154
20240716,123700,87847596160,15380,15390,15390,15370,2863
20240716,123600,87803572730,15390,15400,15400,15380,4759
20240716,123500,87730315360,15400,15400,15410,15400,2665
20240716,123400,87689271440,15400,15400,15410,15390,2137
20240716,123300,87656364540,15400,15400,15410,15400,3976
20240716,123200,87595123220,15400,15420,15420,15400,1837
20240716,123100,87566823670,15430,15430,15450,15410,6380
20240716,123000,87468337360,15430,15460,15460,15410,1738
20240716,122900,87441514180,15460,15410,15460,15400,9943
20240716,122800,87288029390,15410,15400,15410,15400,1430
20240716,122700,87266006340,15390,15400,15420,15390,2369
20240716,122600,87229515910,15400,15410,15420,15400,1306
20240716,122500,87209390020,15410,15400,15420,15400,1064
20240716,122400,87192988250,15400,15430,15430,15390,1470
20240716,122300,87170331020,15430,15430,15430,15410,758
20240716,122200,87158642890,15400,15400,15440,15390,1355
20240716,122100,87137772430,15400,15410,15410,15390,469
20240716,122000,87130550660,15410,15430,15440,15400,3760
20240716,121900,87072577540,15430,15440,15450,15430,8485
20240716,121800,86941638570,15440,15420,15460,15420,3910
20240716,121700,86881249310,15420,15390,15440,15380,2604
20240716,121600,86841117740,15390,15370,15390,15360,670
20240716,121500,86830819040,15360,15370,15370,15360,1173
20240716,121400,86812794940,15360,15350,15370,15350,3508
20240716,121300,86758940540,15350,15360,15370,15350,1663
20240716,121200,86733401940,15360,15360,15360,15340,1730
20240716,121100,86706842190,15370,15370,15370,15340,1925
20240716,121000,86677292120,15370,15360,15380,15360,2179
20240716,120900,86643809510,15360,15390,15390,15360,2331
20240716,120800,86607997450,15380,15400,15400,15380,1931
20240716,120700,86578293720,15400,15400,15400,15390,426
20240716,120600,86571734550,15400,15390,15400,15380,2560
20240716,120500,86532341520,15390,15340,15410,15340,2004
20240716,120400,86501510810,15340,15380,15380,15340,7415
20240716,120300,86387668470,15380,15410,15420,15380,4260
20240716,120200,86322045520,15410,15460,15480,15410,4507
20240716,120100,86252447730,15470,15480,15500,15470,6002
20240716,120000,86159522620,15480,15460,15480,15460,9619
20240716,115900,86010762040,15480,15410,15480,15410,6445
20240716,115800,85911142990,15410,15410,15420,15410,2528
20240716,115700,85872179750,15420,15410,15430,15400,1295
20240716,115600,85852217850,15410,15370,15420,15370,4857
20240716,115500,85777411800,15370,15360,15370,15350,3924
20240716,115400,85717147650,15360,15360,15390,15360,629
20240716,115300,85707472810,15350,15360,15380,15350,4911
20240716,115200,85632007880,15360,15390,15390,15360,3036
20240716,115100,85585337150,15380,15370,15390,15370,1256
20240716,115000,85566021490,15400,15370,15400,15370,1844
20240716,114900,85537661200,15350,15310,15360,15310,2793
20240716,114800,85494860330,15310,15320,15320,15300,5379
20240716,114700,85412514230,15310,15350,15350,15310,6367
20240716,114600,85314928840,15340,15360,15370,15340,5506
20240716,114500,85230425380,15370,15380,15390,15360,1179
20240716,114400,85212308690,15370,15350,15400,15350,1123
20240716,114300,85195056320,15360,15350,15370,15350,2700
20240716,114200,85153599350,15360,15360,15370,15360,4271
20240716,114100,85087985410,15360,15420,15430,15360,8177
20240716,114000,84962107270,15420,15390,15430,15380,6433
20240716,113900,84862988180,15390,15370,15390,15370,1054
20240716,113800,84846772990,15380,15380,15400,15380,1533
20240716,113700,84823186840,15380,15380,15390,15370,1667
20240716,113600,84797549900,15370,15380,15390,15370,1316
20240716,113500,84777311150,15380,15350,15380,15350,3487
20240716,113400,84723741730,15360,15380,15380,15340,5524
20240716,113300,84638882590,15380,15400,15400,15380,3116
20240716,113200,84590933290,15390,15400,15400,15390,4286
20240716,113100,84524962310,15390,15430,15440,15390,3952
20240716,113000,84464061040,15430,15430,15450,15420,6841
20240716,112900,84358466420,15430,15450,15450,15430,2317
20240716,112800,84322680410,15450,15410,15450,15410,3746
20240716,112700,84264822420,15410,15390,15420,15380,2080
20240716,112600,84232790200,15380,15400,15400,15350,11373
20240716,112500,84057972400,15410,15410,15420,15400,7013
20240716,112400,83949926150,15420,15440,15450,15410,4030
20240716,112300,83887744660,15450,15460,15480,15450,1931
20240716,112200,83857885750,15450,15450,15460,15420,5586
20240716,112100,83771649580,15450,15510,15510,15450,12217
20240716,112000,83582480480,15510,15510,15530,15500,3638
20240716,111900,83526074430,15510,15510,15530,15500,4998
20240716,111800,83448564640,15510,15560,15560,15500,10610
20240716,111700,83283808870,15550,15520,15570,15510,20192
20240716,111600,82969885870,15520,15510,15530,15490,8569
20240716,111500,82836948200,15490,15450,15500,15440,12462
20240716,111400,82644095310,15440,15490,15500,15430,16862
20240716,111300,82383248510,15490,15470,15490,15460,7719
20240716,111200,82263748850,15470,15430,15480,15430,8427
20240716,111100,82133520790,15440,15450,15460,15430,10334
20240716,111000,81973906130,15450,15410,15450,15400,7902
20240716,110900,81852053880,15410,15400,15420,15390,4149
20240716,110800,81788128240,15390,15390,15400,15390,2997
20240716,110700,81741992770,15390,15400,15410,15380,4080
20240716,110600,81679176220,15410,15420,15420,15400,8046
20240716,110500,81555137790,15420,15380,15420,15370,17370
20240716,110400,81287541410,15380,15360,15380,15340,8393
20240716,110300,81158600280,15360,15310,15370,15310,2699
20240716,110200,81117170000,15340,15310,15340,15290,3736
20240716,110100,81059993310,15310,15310,15330,15300,3708
20240716,110000,81003215180,15300,15310,15320,15300,4272
20240716,105900,80937830100,15310,15290,15310,15260,10965
20240716,105800,80770369580,15290,15320,15320,15270,23670
20240716,105700,80408220890,15320,15350,15360,15320,4807
20240716,105600,80334507780,15360,15330,15360,15320,6108
20240716,105500,80240856030,15330,15360,15360,15330,4019
20240716,105400,80179205830,15360,15380,15380,15340,11455
20240716,105300,80003310110,15380,15370,15400,15360,15900
20240716,105200,79758713410,15380,15350,15400,15340,15532
20240716,105100,79519920020,15340,15340,15400,15340,21677
20240716,105000,79186880500,15350,15350,15350,15320,6639
20240716,104900,79085049590,15350,15290,15360,15290,11113
20240716,104800,78914768970,15290,15330,15330,15280,24234
20240716,104700,78543739270,15330,15290,15340,15290,12917
20240716,104600,78345887490,15300,15260,15330,15260,26852
20240716,104500,77935065330,15240,15220,15250,15160,30937
20240716,104400,77464823970,15230,15210,15240,15210,19723
20240716,104300,77164530910,15220,15270,15270,15160,103741
20240716,104200,75585359170,15280,15300,15310,15270,18601
20240716,104100,75300975190,15310,15320,15320,15290,19777
20240716,104000,74998294180,15320,15330,15340,15310,16123
20240716,103900,74751188290,15330,15370,15380,15290,63852
20240716,103800,73773183570,15370,15410,15440,15360,39647
20240716,103700,73162869300,15410,15370,15420,15360,11844
20240716,103600,72980589390,15360,15390,15450,15350,53838
20240716,103500,72151543110,15380,15430,15430,15330,63510
20240716,103400,71175361690,15430,15440,15470,15360,109630
20240716,103300,69487503300,15440,15500,15560,15410,75458
20240716,103200,68318203180,15500,15560,15600,15500,80565
20240716,103100,67065265930,15570,15650,15650,15560,92400
20240716,103000,65623054960,15640,15620,15710,15610,81983
20240716,102900,64339855820,15620,15770,15780,15620,104556
20240716,102800,62697563850,15760,15970,15980,15760,142826
20240716,102700,60433953760,15970,15960,16000,15940,77505
20240716,102600,59196557150,15960,15960,16030,15920,100990
20240716,102500,57583402520,15980,16260,16340,15910,284310
20240716,102400,52989299170,16270,16250,16370,16230,267581
20240716,102300,48632620540,16220,16220,16220,16220,0
20240716,102200,48632620540,16220,16220,16220,16210,8759
20240716,102100,48490563370,16210,15980,16220,15970,267405
20240716,102000,44169610150,15980,16100,16100,15950,136848
20240716,101900,41976486330,16090,15760,16100,15750,252886
20240716,101800,37942752750,15770,15670,15770,15660,28668
20240716,101700,37492404130,15660,15580,15670,15560,15792
20240716,101600,37245870390,15600,15620,15640,15560,30595
20240716,101500,36768765010,15630,15620,15700,15610,38858
20240716,101400,36160675890,15620,15740,15760,15620,53385
20240716,101300,35323428850,15720,15780,15800,15720,34095
20240716,101200,34785885060,15770,15720,15790,15700,41351
20240716,101100,34134806470,15710,15830,15840,15710,58175
20240716,101000,33216077910,15830,15820,15840,15800,42198
20240716,100900,32548470170,15820,15790,15890,15750,108934
20240716,100800,30822467210,15780,15690,15800,15680,45655
20240716,100700,30103538860,15690,15620,15750,15610,48331
20240716,100600,29345424790,15620,15810,15850,15620,99044
20240716,100500,27783784580,15820,15740,15860,15730,121997
20240716,100400,25856344750,15740,15760,15800,15680,144440
20240716,100300,23580152570,15780,15660,15780,15570,150631
20240716,100200,21216665010,15670,15450,15680,15440,186895
20240716,100100,18301070330,15440,15400,15440,15380,12255
20240716,100000,18112163850,15400,15410,15420,15390,9546
20240716,095900,17965198970,15410,15410,15440,15410,11396
20240716,095800,17789448330,15430,15380,15430,15370,20878
20240716,095700,17467753850,15380,15320,15410,15320,8839
20240716,095600,17331824510,15320,15350,15350,15310,4618
20240716,095500,17261004230,15340,15370,15400,15340,8816
20240716,095400,17125469730,15360,15320,15370,15310,6015
20240716,095300,17033136720,15310,15300,15330,15300,4963
20240716,095200,16957157450,15320,15320,15330,15280,6058
20240716,095100,16864411210,15330,15400,15400,15330,5935
20240716,095000,16773248600,15390,15420,15420,15380,8821
20240716,094900,16637380860,15420,15420,15490,15410,26164
20240716,094800,16233362760,15410,15400,15430,15350,13986
20240716,094700,16018071170,15400,15250,15410,15240,22566
20240716,094600,15671806070,15240,15250,15280,15240,5265
20240716,094500,15591447490,15250,15180,15250,15180,7000
20240716,094400,15484959600,15200,15180,15200,15160,4440
20240716,094300,15417600750,15200,15160,15220,15120,8749
20240716,094200,15285079300,15160,15220,15230,15110,16802
20240716,094100,15030499100,15210,15210,15230,15180,10596
20240716,094000,14869456410,15210,15240,15240,15210,9448
20240716,093900,14725643420,15230,15290,15290,15220,15498
20240716,093800,14489213830,15290,15270,15300,15270,6479
20240716,093700,14390192590,15270,15360,15370,15270,18672
20240716,093600,14104330590,15360,15360,15390,15340,7589
20240716,093500,13987773430,15360,15360,15360,15300,17194
20240716,093400,13724264920,15360,15390,15470,15360,19368
20240716,093300,13426324250,15410,15530,15530,15370,41588
20240716,093200,12784039600,15530,15460,15530,15440,73949
20240716,093100,11638058820,15460,15380,15470,15370,32622
20240716,093000,11134996180,15370,15410,15410,15350,17914
20240716,092900,10859584330,15410,15350,15420,15340,28745
20240716,092800,10417414430,15350,15270,15350,15260,33844
20240716,092700,9898788960,15260,15220,15270,15220,7953
20240716,092600,9777492690,15230,15230,15240,15220,1215
20240716,092500,9758992260,15220,15230,15240,15220,6331
20240716,092400,9662558280,15240,15240,15260,15210,11053
20240716,092300,9494125370,15240,15190,15260,15180,10641
20240716,092200,9332148510,15180,15170,15180,15170,6313
20240716,092100,9236345120,15170,15210,15230,15170,7858
20240716,092000,9116881590,15210,15190,15250,15180,11464
20240716,091900,8942369460,15180,15190,15220,15150,15061
20240716,091800,8713792230,15170,15120,15200,15120,6893
20240716,091700,8609269140,15120,15210,15210,15100,30669
20240716,091600,8145023830,15230,15150,15240,15140,11082
20240716,091500,7976805560,15180,15270,15270,15110,15011
20240716,091400,7748933040,15270,15230,15270,15200,14302
20240716,091300,7531177830,15230,15130,15260,15120,20851
20240716,091200,7213962930,15130,15110,15150,15050,18440
20240716,091100,6935461930,15120,15190,15200,15110,14525
20240716,091000,6715266910,15180,15150,15200,15110,7562
20240716,090900,6600774010,15120,15280,15320,15110,24300
20240716,090800,6230718990,15250,15360,15370,15230,25440
20240716,090700,5841381720,15360,15330,15430,15230,77524
20240716,090600,4652343440,15330,15320,15390,15190,68376
20240716,090500,3603940040,15330,15340,15560,15210,82401
20240716,090400,2334870430,15360,14980,15390,14980,43991
20240716,090300,1667907680,14980,15030,15040,14980,13276
20240716,090200,1468609900,15040,15000,15050,14900,28357
20240716,090100,1043931620,15000,14880,15000,14850,22086
20240716,090000,714755730,14870,14750,14930,14740,45869