KissMeData/000250/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183000,123650145500,159300,159300,159300,159300,9628
20240806,182900,123650145500,159300,159300,159300,159300,0
20240806,182800,123650145500,159300,159300,159300,159300,0
20240806,182700,123650145500,159300,159300,159300,159300,0
20240806,182600,123650145500,159300,159300,159300,159300,0
20240806,182500,123650145500,159300,159300,159300,159300,0
20240806,182400,123650145500,159300,159300,159300,159300,0
20240806,182300,123650145500,159300,159300,159300,159300,0
20240806,182200,123650145500,159300,159300,159300,159300,0
20240806,182100,123650145500,159300,159300,159300,159300,0
20240806,182000,123650145500,159300,159300,159300,159300,0
20240806,181900,123650145500,159300,159300,159300,159300,0
20240806,181800,123650145500,159300,159300,159300,159300,0
20240806,181700,123650145500,159300,159300,159300,159300,0
20240806,181600,123650145500,159300,159300,159300,159300,0
20240806,181500,123650145500,159300,159300,159300,159300,0
20240806,181400,123650145500,159300,159300,159300,159300,0
20240806,181300,123650145500,159300,159300,159300,159300,0
20240806,181200,123650145500,159300,159300,159300,159300,0
20240806,181100,123650145500,159300,159300,159300,159300,0
20240806,181000,123650145500,159300,159300,159300,159300,0
20240806,180900,123650145500,159300,159300,159300,159300,0
20240806,180800,123650145500,159300,159300,159300,159300,0
20240806,180700,123650145500,159300,159300,159300,159300,0
20240806,180600,123650145500,159300,159300,159300,159300,0
20240806,180500,123650145500,159300,159300,159300,159300,0
20240806,180400,123650145500,159300,159300,159300,159300,0
20240806,180300,123650145500,159300,159300,159300,159300,0
20240806,180200,123650145500,159300,159300,159300,159300,0
20240806,180100,123650145500,159300,159300,159300,159300,0
20240806,180000,123650145500,159300,159300,159300,159300,9628
20240806,175900,123650145500,159300,159300,159300,159300,0
20240806,175800,123650145500,159300,159300,159300,159300,0
20240806,175700,123650145500,159300,159300,159300,159300,0
20240806,175600,123650145500,159300,159300,159300,159300,0
20240806,175500,123650145500,159300,159300,159300,159300,0
20240806,175400,123650145500,159300,159300,159300,159300,0
20240806,175300,123650145500,159300,159300,159300,159300,0
20240806,175200,123650145500,159300,159300,159300,159300,0
20240806,175100,123650145500,159300,159300,159300,159300,0
20240806,175000,123650145500,159300,159300,159300,159300,0
20240806,174900,123650145500,159300,159300,159300,159300,0
20240806,174800,123650145500,159300,159300,159300,159300,0
20240806,174700,123650145500,159300,159300,159300,159300,0
20240806,174600,123650145500,159300,159300,159300,159300,0
20240806,174500,123650145500,159300,159300,159300,159300,0
20240806,174400,123650145500,159300,159300,159300,159300,0
20240806,174300,123650145500,159300,159300,159300,159300,0
20240806,174200,123650145500,159300,159300,159300,159300,0
20240806,174100,123650145500,159300,159300,159300,159300,0
20240806,174000,123650145500,159300,159300,159300,159300,0
20240806,173900,123650145500,159300,159300,159300,159300,0
20240806,173800,123650145500,159300,159300,159300,159300,0
20240806,173700,123650145500,159300,159300,159300,159300,0
20240806,173600,123650145500,159300,159300,159300,159300,0
20240806,173500,123650145500,159300,159300,159300,159300,0
20240806,173400,123650145500,159300,159300,159300,159300,0
20240806,173300,123650145500,159300,159300,159300,159300,0
20240806,173200,123650145500,159300,159300,159300,159300,0
20240806,173100,123650145500,159300,159300,159300,159300,0
20240806,173000,123650145500,159300,159300,159300,159300,9628
20240806,172900,123650145500,159300,159300,159300,159300,0
20240806,172800,123650145500,159300,159300,159300,159300,0
20240806,172700,123650145500,159300,159300,159300,159300,0
20240806,172600,123650145500,159300,159300,159300,159300,0
20240806,172500,123650145500,159300,159300,159300,159300,0
20240806,172400,123650145500,159300,159300,159300,159300,0
20240806,172300,123650145500,159300,159300,159300,159300,0
20240806,172200,123650145500,159300,159300,159300,159300,0
20240806,172100,123650145500,159300,159300,159300,159300,0
20240806,172000,123650145500,159300,159300,159300,159300,0
20240806,171900,123650145500,159300,159300,159300,159300,0
20240806,171800,123650145500,159300,159300,159300,159300,0
20240806,171700,123650145500,159300,159300,159300,159300,0
20240806,171600,123650145500,159300,159300,159300,159300,0
20240806,171500,123650145500,159300,159300,159300,159300,0
20240806,171400,123650145500,159300,159300,159300,159300,0
20240806,171300,123650145500,159300,159300,159300,159300,0
20240806,171200,123650145500,159300,159300,159300,159300,0
20240806,171100,123650145500,159300,159300,159300,159300,0
20240806,171000,123650145500,159300,159300,159300,159300,0
20240806,170900,123650145500,159300,159300,159300,159300,0
20240806,170800,123650145500,159300,159300,159300,159300,0
20240806,170700,123650145500,159300,159300,159300,159300,0
20240806,170600,123650145500,159300,159300,159300,159300,0
20240806,170500,123650145500,159300,159300,159300,159300,0
20240806,170400,123650145500,159300,159300,159300,159300,0
20240806,170300,123650145500,159300,159300,159300,159300,0
20240806,170200,123650145500,159300,159300,159300,159300,0
20240806,170100,123650145500,159300,159300,159300,159300,0
20240806,170000,123650145500,159300,159300,159300,159300,9628
20240806,165900,123650145500,159300,159300,159300,159300,0
20240806,165800,123650145500,159300,159300,159300,159300,0
20240806,165700,123650145500,159300,159300,159300,159300,0
20240806,165600,123650145500,159300,159300,159300,159300,0
20240806,165500,123650145500,159300,159300,159300,159300,0
20240806,165400,123650145500,159300,159300,159300,159300,0
20240806,165300,123650145500,159300,159300,159300,159300,0
20240806,165200,123650145500,159300,159300,159300,159300,0
20240806,165100,123650145500,159300,159300,159300,159300,0
20240806,165000,123650145500,159300,159300,159300,159300,0
20240806,164900,123650145500,159300,159300,159300,159300,0
20240806,164800,123650145500,159300,159300,159300,159300,0
20240806,164700,123650145500,159300,159300,159300,159300,0
20240806,164600,123650145500,159300,159300,159300,159300,0
20240806,164500,123650145500,159300,159300,159300,159300,0
20240806,164400,123650145500,159300,159300,159300,159300,0
20240806,164300,123650145500,159300,159300,159300,159300,0
20240806,164200,123650145500,159300,159300,159300,159300,0
20240806,164100,123650145500,159300,159300,159300,159300,0
20240806,164000,123650145500,159300,159300,159300,159300,0
20240806,163900,123650145500,159300,159300,159300,159300,0
20240806,163800,123650145500,159300,159300,159300,159300,0
20240806,163700,123650145500,159300,159300,159300,159300,0
20240806,163600,123650145500,159300,159300,159300,159300,0
20240806,163500,123650145500,159300,159300,159300,159300,0
20240806,163400,123650145500,159300,159300,159300,159300,0
20240806,163300,123650145500,159300,159300,159300,159300,0
20240806,163200,123650145500,159300,159300,159300,159300,0
20240806,163100,123650145500,159300,159300,159300,159300,0
20240806,163000,123650145500,159300,159300,159300,159300,9628
20240806,162900,123650145500,159300,159300,159300,159300,0
20240806,162800,123650145500,159300,159300,159300,159300,0
20240806,162700,123650145500,159300,159300,159300,159300,0
20240806,162600,123650145500,159300,159300,159300,159300,0
20240806,162500,123650145500,159300,159300,159300,159300,0
20240806,162400,123650145500,159300,159300,159300,159300,0
20240806,162300,123650145500,159300,159300,159300,159300,0
20240806,162200,123650145500,159300,159300,159300,159300,0
20240806,162100,123650145500,159300,159300,159300,159300,0
20240806,162000,123650145500,159300,159300,159300,159300,0
20240806,161900,123650145500,159300,159300,159300,159300,0
20240806,161800,123650145500,159300,159300,159300,159300,0
20240806,161700,123650145500,159300,159300,159300,159300,0
20240806,161600,123650145500,159300,159300,159300,159300,0
20240806,161500,123650145500,159300,159300,159300,159300,0
20240806,161400,123650145500,159300,159300,159300,159300,0
20240806,161300,123650145500,159300,159300,159300,159300,0
20240806,161200,123650145500,159300,159300,159300,159300,0
20240806,161100,123650145500,159300,159300,159300,159300,0
20240806,161000,123650145500,159300,159300,159300,159300,0
20240806,160900,123650145500,159300,159300,159300,159300,0
20240806,160800,123650145500,159300,159300,159300,159300,0
20240806,160700,123650145500,159300,159300,159300,159300,0
20240806,160600,123650145500,159300,159300,159300,159300,0
20240806,160500,123650145500,159300,159300,159300,159300,0
20240806,160400,123650145500,159300,159300,159300,159300,0
20240806,160300,123650145500,159300,159300,159300,159300,0
20240806,160200,123650145500,159300,159300,159300,159300,0
20240806,160100,123650145500,159300,159300,159300,159300,0
20240806,160000,123650145500,159300,159300,159300,159300,9628
20240806,155900,123650145500,159300,159300,159300,159300,0
20240806,155800,123650145500,159300,159300,159300,159300,0
20240806,155700,123650145500,159300,159300,159300,159300,0
20240806,155600,123650145500,159300,159300,159300,159300,0
20240806,155500,123650145500,159300,159300,159300,159300,0
20240806,155400,123650145500,159300,159300,159300,159300,0
20240806,155300,123650145500,159300,159300,159300,159300,0
20240806,155200,123650145500,159300,159300,159300,159300,0
20240806,155100,123650145500,159300,159300,159300,159300,0
20240806,155000,123650145500,159300,159300,159300,159300,0
20240806,154900,123650145500,159300,159300,159300,159300,0
20240806,154800,123650145500,159300,159300,159300,159300,0
20240806,154700,123650145500,159300,159300,159300,159300,0
20240806,154600,123650145500,159300,159300,159300,159300,0
20240806,154500,123650145500,159300,159300,159300,159300,0
20240806,154400,123650145500,159300,159300,159300,159300,0
20240806,154300,123650145500,159300,159300,159300,159300,0
20240806,154200,123650145500,159300,159300,159300,159300,0
20240806,154100,123650145500,159300,159300,159300,159300,0
20240806,154000,123650145500,159300,159300,159300,159300,0
20240806,153900,123650145500,159300,159300,159300,159300,0
20240806,153800,123650145500,159300,159300,159300,159300,0
20240806,153700,123650145500,159300,159300,159300,159300,0
20240806,153600,123650145500,159300,159300,159300,159300,0
20240806,153500,123650145500,159300,159300,159300,159300,0
20240806,153400,123650145500,159300,159300,159300,159300,0
20240806,153300,123650145500,159300,159300,159300,159300,0
20240806,153200,123650145500,159300,159300,159300,159300,0
20240806,153100,123650145500,159300,159300,159300,159300,0
20240806,153000,123650145500,159300,159300,159300,159300,19256
20240806,152900,122116405100,158500,158500,158500,158500,0
20240806,152800,122116405100,158500,158500,158500,158500,0
20240806,152700,122116405100,158500,158500,158500,158500,0
20240806,152600,122116405100,158500,158500,158500,158500,0
20240806,152500,122116405100,158500,158500,158500,158500,0
20240806,152400,122116405100,158500,158500,158500,158500,0
20240806,152300,122116405100,158500,158500,158500,158500,0
20240806,152200,122116405100,158500,158500,158500,158500,0
20240806,152100,122116405100,158500,158500,158500,158500,0
20240806,152000,122116405100,158500,158500,158500,158500,0
20240806,151900,122116405100,158500,158600,158700,158400,4259
20240806,151800,121440994200,158700,158700,158800,158500,1820
20240806,151700,121152237100,158700,159000,159100,158700,3010
20240806,151600,120673955900,159200,159400,159600,159100,4596
20240806,151500,119941878300,159500,159600,159600,159400,1776
20240806,151400,119658610900,159500,159400,159700,159400,2419
20240806,151300,119272633100,159400,159500,159600,159400,1004
20240806,151200,119112497700,159600,159600,159700,159500,1941
20240806,151100,118802777700,159700,159700,159800,159600,1309
20240806,151000,118593732100,159700,159800,159800,159700,1372
20240806,150900,118374564600,159700,159800,159800,159700,407
20240806,150800,118309563200,159700,159600,159800,159600,2460
20240806,150700,117916678100,159700,159700,159700,159600,2360
20240806,150600,117539902100,159800,159700,159900,159700,543
20240806,150500,117453155100,159800,159700,159900,159600,2659
20240806,150400,117028295400,159600,159500,159600,159400,1993
20240806,150300,116710367600,159500,159500,159600,159400,585
20240806,150200,116617070100,159600,159300,159600,159300,1804
20240806,150100,116329507200,159300,159400,159500,159200,2116
20240806,150000,115992370100,159500,159500,159600,159400,1102
20240806,145900,115816642200,159500,159400,159600,159400,713
20240806,145800,115702941300,159500,159500,159500,159400,1194
20240806,145700,115512549000,159500,159400,159500,159400,665
20240806,145600,115406538600,159500,159500,159600,159400,1055
20240806,145500,115238326100,159500,159600,159800,159500,1122
20240806,145400,115059248700,159600,159400,159700,159400,1467
20240806,145300,114825209000,159400,159400,159400,159300,952
20240806,145200,114673479300,159400,159300,159500,159300,1508
20240806,145100,114433134900,159300,159400,159500,159200,559
20240806,145000,114344065500,159400,159500,159500,159200,805
20240806,144900,114215791800,159400,159500,159500,159400,286
20240806,144800,114170184600,159500,159300,159500,159300,1310
20240806,144700,113961393700,159400,159400,159500,159200,669
20240806,144600,113854824800,159400,159400,159700,159300,538
20240806,144500,113769012900,159500,159600,159700,159500,1194
20240806,144400,113578420000,159500,159600,159600,159500,184
20240806,144300,113549066400,159500,159600,159600,159500,822
20240806,144200,113417896500,159500,159500,159600,159500,200
20240806,144100,113385982200,159500,159500,159600,159400,589
20240806,144000,113292004000,159500,159400,159600,159400,549
20240806,143900,113204435200,159400,159500,159500,159300,623
20240806,143800,113105157800,159500,159600,159700,159500,879
20240806,143700,112964928800,159600,159600,159700,159600,510
20240806,143600,112883507500,159600,159800,159800,159500,333
20240806,143500,112830349300,159700,159800,159800,159700,259
20240806,143400,112788969100,159700,159900,159900,159700,342
20240806,143300,112734317300,159900,159800,159900,159600,251
20240806,143200,112694218100,159600,159600,159700,159500,588
20240806,143100,112600335200,159700,159900,159900,159600,773
20240806,143000,112476875600,159900,160000,160000,159900,706
20240806,142900,112363950100,160000,159800,160000,159700,460
20240806,142800,112290403100,159900,159700,159900,159700,331
20240806,142700,112237530500,159800,159900,160000,159600,490
20240806,142600,112159244100,160000,159900,160000,159800,478
20240806,142500,112082795600,159900,159800,160100,159700,468
20240806,142400,112007963200,159700,160000,160100,159700,777
20240806,142300,111883737700,160000,160600,160600,160000,533
20240806,142200,111798293900,160400,160600,160800,160400,381
20240806,142100,111737131300,160500,160700,160900,160500,919
20240806,142000,111589403100,160800,160700,161100,160700,4051
20240806,141900,110937686000,160600,159900,160700,159900,5393
20240806,141800,110073757000,159900,159900,160000,159800,1802
20240806,141700,109785603500,160000,159500,160000,159400,1892
20240806,141600,109483327700,159400,159200,159500,159100,648
20240806,141500,109380086200,159200,158900,159200,158900,441
20240806,141400,109309939100,158900,158800,159200,158700,130
20240806,141300,109289279700,158800,158700,159100,158600,577
20240806,141200,109197639100,158700,158700,158900,158600,581
20240806,141100,109105395300,158700,158600,158700,158500,404
20240806,141000,109041323200,158600,158800,158900,158500,662
20240806,140900,108936283600,158700,158400,158700,158300,371
20240806,140800,108877449900,158500,158200,158700,158200,1122
20240806,140700,108699787600,158200,158300,158300,158100,1771
20240806,140600,108419576600,158400,158200,158400,158100,234
20240806,140500,108382529500,158200,158400,158500,158000,2102
20240806,140400,108050011800,158400,158500,158700,158300,1234
20240806,140300,107854545200,158400,159000,159000,158400,3267
20240806,140200,107336300700,158900,159000,159200,158800,704
20240806,140100,107224420700,159000,159200,159200,158700,780
20240806,140000,107100525100,159200,159100,159400,158900,332
20240806,135900,107047674300,159100,159000,159100,158800,778
20240806,135800,106924023600,159000,159100,159300,159000,343
20240806,135700,106869455300,159100,159200,159400,158900,370
20240806,135600,106810608300,159400,159400,159400,159000,1227
20240806,135500,106615320900,159400,159600,159700,159300,838
20240806,135400,106481628000,159700,159500,159700,159400,544
20240806,135300,106394819000,159500,159500,159700,159500,292
20240806,135200,106348235000,159600,159700,159700,159500,806
20240806,135100,106219599300,159700,159600,159700,159600,438
20240806,135000,106149661100,159600,159800,159800,159600,83
20240806,134900,106136406900,159800,159600,159800,159500,885
20240806,134800,105995123300,159500,159300,159500,159300,129
20240806,134700,105974553100,159400,159500,159600,159100,539
20240806,134600,105888664900,159600,159700,159800,159500,227
20240806,134500,105852425000,159800,159600,159800,159500,844
20240806,134400,105717683100,159600,159400,159600,159400,817
20240806,134300,105587297900,159500,159500,159600,159200,591
20240806,134200,105493104000,159400,159600,159600,159400,587
20240806,134100,105399476500,159600,159600,159800,159500,187
20240806,134000,105369627400,159700,159500,159700,159500,314
20240806,133900,105319517800,159600,159500,159600,159400,106
20240806,133800,105302611600,159600,159400,159700,159300,467
20240806,133700,105228163700,159300,159600,160000,159300,581
20240806,133600,105135373100,159600,159500,159700,158900,748
20240806,133500,105016294600,159500,159100,159600,158900,609
20240806,133400,104919349100,159100,158900,159200,158800,286
20240806,133300,104873883500,158800,159100,159100,158800,1068
20240806,133200,104704062400,159100,159500,159500,159100,1664
20240806,133100,104438894300,159600,159400,159600,159300,260
20240806,133000,104397441800,159400,159400,159600,159300,401
20240806,132900,104333504800,159400,159700,159700,159300,1079
20240806,132800,104161396000,159600,160300,160700,159600,2093
20240806,132700,103826564800,160400,160100,160700,159800,2269
20240806,132600,103462851800,160100,159900,160200,159900,440
20240806,132500,103392460900,159900,160100,160100,159900,385
20240806,132400,103330861700,160000,159900,160000,159900,475
20240806,132300,103254865800,159900,159900,160000,159800,449
20240806,132200,103183065900,159900,160200,160200,159900,451
20240806,132100,103110894700,160300,160100,160300,160000,1247
20240806,132000,102911108200,160200,160000,160200,160000,795
20240806,131900,102783848500,159900,159800,160000,159800,332
20240806,131800,102730755200,159800,159800,160000,159700,171
20240806,131700,102703423800,159700,159900,160000,159700,1289
20240806,131600,102497311000,159900,159800,159900,159800,298
20240806,131500,102449671500,159900,159900,160100,159800,912
20240806,131400,102303769600,159900,159900,160000,159800,195
20240806,131300,102272583600,160000,159900,160000,159900,238
20240806,131200,102234522900,159900,159800,160000,159700,225
20240806,131100,102198543400,159700,160100,160200,159700,1240
20240806,131000,102000188700,160100,160100,160200,160000,241
20240806,130900,101961604100,160000,160000,160100,159900,512
20240806,130800,101879685600,160100,160000,160100,160000,917
20240806,130700,101732935200,160100,160000,160100,159900,1011
20240806,130600,101571199500,160000,159800,160000,159800,1135
20240806,130500,101389686800,159800,159900,159900,159700,247
20240806,130400,101350215700,159800,159600,159900,159600,318
20240806,130300,101299407300,159700,159700,159800,159600,335
20240806,130200,101245922600,159600,159700,159700,159500,211
20240806,130100,101212251100,159500,159400,159800,159400,640
20240806,130000,101110153500,159500,159600,159600,159400,611
20240806,125900,101012682200,159600,159700,159700,159500,133
20240806,125800,100991461300,159600,159600,159700,159500,747
20240806,125700,100872222500,159600,159600,159800,159600,407
20240806,125600,100807241800,159600,159200,159700,158900,969
20240806,125500,100652963100,159200,159600,159700,159000,1500
20240806,125400,100413986600,159600,159900,159900,159600,540
20240806,125300,100327722000,159800,159800,159900,159700,362
20240806,125200,100269891600,159700,159900,159900,159500,1523
20240806,125100,100026634100,160000,159700,160000,159600,797
20240806,125000,99899230700,159800,159900,159900,159500,1526
20240806,124900,99655447700,159900,160000,160000,159700,1153
20240806,124800,99471150400,159900,159900,160000,159800,400
20240806,124700,99407211100,159800,159900,160100,159800,422
20240806,124600,99339717700,159900,159800,160100,159700,366
20240806,124500,99281169600,159700,160100,160200,159700,1059
20240806,124400,99111887700,160100,160000,160100,160000,720
20240806,124300,98996633400,160000,159900,160100,159900,284
20240806,124200,98951194200,160000,159900,160100,159800,1357
20240806,124100,98734078800,159900,159800,159900,159700,271
20240806,124000,98690773000,159800,159900,160000,159700,434
20240806,123900,98621394800,159900,159800,160000,159800,445
20240806,123800,98550233100,159800,159600,159900,159600,775
20240806,123700,98426462900,159600,159600,159600,159500,195
20240806,123600,98395355900,159700,159700,159800,159500,160
20240806,123500,98369807300,159600,159700,159800,159500,267
20240806,123400,98327171700,159600,159600,159700,159400,376
20240806,123300,98267154500,159600,159700,159800,159600,560
20240806,123200,98177738900,159700,159700,159800,159600,267
20240806,123100,98135093900,159800,159800,159900,159600,560
20240806,123000,98045608000,159800,159400,159800,159300,456
20240806,122900,97972893400,159300,159600,159700,159300,750
20240806,122800,97853239700,159600,159200,159700,159200,400
20240806,122700,97789437500,159500,159300,159600,159200,1367
20240806,122600,97571416300,159000,159600,159700,158800,1197
20240806,122500,97380808900,159500,159600,159600,159400,387
20240806,122400,97319100700,159600,159800,159800,159400,638
20240806,122300,97217311100,159700,159500,159800,159300,708
20240806,122200,97104365400,159600,159500,159800,159200,930
20240806,122100,96956020700,159500,159000,159500,159000,1938
20240806,122000,96647269100,159000,158900,159100,158800,784
20240806,121900,96522648700,158900,158900,159100,158700,1505
20240806,121800,96283459900,158900,158700,158900,158500,652
20240806,121700,96179934400,158600,157900,158600,157900,718
20240806,121600,96066191300,157800,158100,158600,157700,764
20240806,121500,95945501000,158100,157900,158800,157900,1649
20240806,121400,95684367300,157800,158100,158100,157700,688
20240806,121300,95575732500,158100,158300,158300,157900,516
20240806,121200,95494129900,158100,158100,158600,157900,1339
20240806,121100,95282503100,158000,157600,158900,157600,1227
20240806,121000,95088539200,157800,157600,158800,157400,2962
20240806,120900,94621263900,157700,157900,158500,157600,4428
20240806,120800,93921799400,157800,157700,158000,157700,2123
20240806,120700,93586580500,157800,158000,158100,157800,1300
20240806,120600,93381142300,157800,157700,158000,157500,1701
20240806,120500,93112948800,157500,157500,158000,157300,1752
20240806,120400,92836852100,157500,157100,158000,157100,2096
20240806,120300,92506764800,157100,158000,158000,156800,2102
20240806,120200,92175889500,158100,156600,158500,155900,7049
20240806,120100,91071172800,156700,156900,157500,156600,3697
20240806,120000,90490997500,156900,157300,157600,156200,6215
20240806,115900,89516782700,157300,158100,158100,157300,4834
20240806,115800,88754141400,158200,158500,158500,158100,2206
20240806,115700,88404885000,158400,158600,158700,158400,874
20240806,115600,88266375100,158600,158600,159100,158500,345
20240806,115500,88211606900,158600,159100,159200,158500,4135
20240806,115400,87554894000,159100,159400,159500,159000,3058
20240806,115300,87068118600,159400,159500,159500,159400,389
20240806,115200,87006087600,159400,159600,159600,159400,1042
20240806,115100,86839887300,159600,159800,159800,159600,787
20240806,115000,86714200600,159800,159700,159900,159700,521
20240806,114900,86630951800,159800,160200,160200,159800,1575
20240806,114800,86378906200,160100,159800,160400,159800,586
20240806,114700,86285123700,159800,160000,160000,159800,398
20240806,114600,86221495600,160100,160400,160400,160000,340
20240806,114500,86167020800,160500,160000,160500,160000,228
20240806,114400,86130456100,160100,160100,160200,160100,180
20240806,114300,86101624300,160100,160100,160100,159900,445
20240806,114200,86030417700,160100,160500,160500,160000,222
20240806,114100,85994863400,160500,160100,160900,160100,185
20240806,114000,85965205700,160900,160700,160900,160100,1574
20240806,113900,85712442000,160700,160500,160800,160300,558
20240806,113800,85622807100,160300,160400,160400,160100,289
20240806,113700,85576493700,160400,159800,160400,159800,269
20240806,113600,85533403700,159800,160000,160000,159800,253
20240806,113500,85492953800,160000,160500,160500,159900,1458
20240806,113400,85259576900,160700,160300,160700,160200,376
20240806,113300,85199220000,160600,160300,160600,160000,328
20240806,113200,85146616500,160400,160200,160400,160000,1348
20240806,113100,84930883600,160100,160000,160400,160000,558
20240806,113000,84841547200,160000,160400,160400,160000,427
20240806,112900,84773174100,160500,160500,160600,160300,450
20240806,112800,84700971100,160500,160300,160600,160000,231
20240806,112700,84663970900,160300,160100,160600,160000,1119
20240806,112600,84484544400,160000,159700,160300,159700,732
20240806,112500,84367405600,159700,159900,160000,159700,101
20240806,112400,84351259900,160000,159900,160000,159900,77
20240806,112300,84338943500,160000,159900,160200,159900,244
20240806,112200,84299901600,159900,159500,160000,159500,278
20240806,112100,84255472500,159400,159800,160000,159300,1472
20240806,112000,84020583500,159900,160000,160000,159900,502
20240806,111900,83940297900,160000,160200,160300,159900,231
20240806,111800,83903310500,160200,160400,160400,160000,736
20240806,111700,83785441800,160300,160200,160400,160200,405
20240806,111600,83720511400,160200,159700,160400,159600,754
20240806,111500,83599709900,159800,159800,159800,159600,191
20240806,111400,83569204300,159800,159900,160200,159800,1712
20240806,111300,83295316100,159900,159600,159900,159500,434
20240806,111200,83226002400,159600,159700,159900,159600,399
20240806,111100,83162294700,159600,159700,159900,159500,1712
20240806,111000,82888970600,159700,159700,159800,159700,294
20240806,110900,82842013900,159700,159700,159900,159700,200
20240806,110800,82810051600,159700,160100,160100,159600,611
20240806,110700,82712374100,160100,160100,160200,160000,607
20240806,110600,82615203100,160200,160300,160400,160000,466
20240806,110500,82540577600,160300,160400,160500,160200,247
20240806,110400,82500968400,160500,160900,160900,160300,612
20240806,110300,82402738800,161000,161000,161400,160700,1493
20240806,110200,82162017400,161000,160600,161000,160400,775
20240806,110100,82037520500,160500,160700,161000,160400,1015
20240806,110000,81874590800,160600,161100,161300,160600,955
20240806,105900,81720821200,161000,160900,161100,160700,939
20240806,105800,81569785300,160800,161100,161200,160800,968
20240806,105700,81413982000,161100,160800,161400,160800,1596
20240806,105600,81156856800,160800,160000,160900,160000,1176
20240806,105500,80967834200,160100,160100,160100,159600,406
20240806,105400,80902939500,160100,159900,160300,159700,950
20240806,105300,80750959500,160000,160100,160400,159800,1053
20240806,105200,80582490900,160100,160500,160600,160000,1834
20240806,105100,80288671500,160600,159900,160700,159900,1769
20240806,105000,80005141700,159800,160000,160100,159200,2106
20240806,104900,79668547000,160000,159200,160100,159200,1891
20240806,104800,79366337000,159300,158900,159300,158800,1826
20240806,104700,79076069900,158900,158300,159300,158300,1050
20240806,104600,78909430600,158300,158800,159500,158300,2377
20240806,104500,78532241400,158800,158700,159500,158600,1515
20240806,104400,78291511100,158700,159000,159200,158600,3962
20240806,104300,77662397800,158800,157400,158900,157300,3105
20240806,104200,77172822900,157500,157900,158200,157500,2780
20240806,104100,76734211000,158000,158500,158600,158000,5101
20240806,104000,75927220600,158500,159200,159200,158500,5349
20240806,103900,75077282400,159200,159300,159500,159100,2443
20240806,103800,74688184700,159300,159400,159500,159300,1441
20240806,103700,74458509800,159500,160000,160000,159400,2366
20240806,103600,74080916000,159600,159700,160000,159500,2505
20240806,103500,73680523500,159700,159900,160000,159600,1339
20240806,103400,73466530800,159900,159700,160100,159500,1604
20240806,103300,73210077600,159800,159600,159800,159300,2258
20240806,103200,72849919600,159600,159700,159800,159500,2909
20240806,103100,72385487000,159700,160100,160200,159700,7686
20240806,103000,71156029000,160100,160600,160600,160100,4448
20240806,102900,70443249200,160500,160800,161000,160500,1718
20240806,102800,70167163800,160700,160800,161000,160700,1545
20240806,102700,69918726600,161300,161100,161300,160800,1750
20240806,102600,69636972700,161100,161400,161400,161100,1080
20240806,102500,69462849900,161400,161100,161500,161000,483
20240806,102400,69384915900,161100,161100,161700,160800,1845
20240806,102300,69087956200,161100,161100,161300,161000,2843
20240806,102200,68630093100,161100,161600,161700,161100,2249
20240806,102100,68267023400,161700,161900,162000,161500,1637
20240806,102000,68002346600,161800,161200,161900,161100,1778
20240806,101900,67715346500,161200,161400,161500,161100,2664
20240806,101800,67285608100,161500,162400,162400,161400,8876
20240806,101700,65848372800,162400,162400,162400,162300,588
20240806,101600,65752908000,162400,162500,162700,162400,833
20240806,101500,65617573300,162500,162600,162700,162500,608
20240806,101400,65518747400,162600,162900,162900,162500,1921
20240806,101300,65206396000,162900,162200,162900,162200,973
20240806,101200,65048260500,162200,163000,163000,162100,2657
20240806,101100,64616556700,162600,163800,163800,162500,5520
20240806,101000,63714778500,163800,164000,164100,163600,942
20240806,100900,63560356000,163900,163700,164000,163600,1024
20240806,100800,63392729200,163700,164100,164500,163500,2884
20240806,100700,62920194900,164300,164600,164800,164000,8453
20240806,100600,61528681500,164400,164300,164700,164200,3051
20240806,100500,61026981800,164300,163800,164400,163800,5324
20240806,100400,60153097200,164000,163400,164000,163300,7407
20240806,100300,58940748700,163300,162500,163400,162500,6367
20240806,100200,57902858200,162600,162500,162600,162400,1460
20240806,100100,57665622700,162500,162500,162600,162500,1462
20240806,100000,57427995900,162500,162500,162600,162300,443
20240806,095900,57356039900,162500,162600,162700,162400,1772
20240806,095800,57068017000,162500,162600,162600,162500,520
20240806,095700,56983494900,162500,162700,162800,162400,1386
20240806,095600,56758126800,162800,162600,162800,162600,793
20240806,095500,56629059600,162700,162700,162900,162600,1610
20240806,095400,56367062700,162800,162300,162900,162300,3978
20240806,095300,55719956900,162500,162600,162700,162300,1423
20240806,095200,55488719000,162600,162600,162700,162500,795
20240806,095100,55359465800,162700,162500,162700,162400,2163
20240806,095000,55007790000,162500,162500,162600,162200,1882
20240806,094900,54702087300,162500,162600,162600,162500,720
20240806,094800,54585051700,162600,162200,162600,161700,1161
20240806,094700,54396712600,162200,162400,162400,161700,5340
20240806,094600,53531589500,162400,162500,162700,162300,2090
20240806,094500,53191942000,162500,162300,162600,162300,1592
20240806,094400,52933294200,162400,162400,162600,162300,3030
20240806,094300,52441271500,162400,162600,162700,162300,1595
20240806,094200,52182210000,162700,161900,162700,161900,3801
20240806,094100,51564810600,162100,162000,162100,161900,1521
20240806,094000,51318383900,161900,161600,162100,161500,2862
20240806,093900,50855330800,161500,161400,161700,161200,1091
20240806,093800,50679208800,161400,162000,162000,161000,2068
20240806,093700,50345562200,161300,161800,162100,160800,7314
20240806,093600,49165518700,161900,162200,162400,161800,1086
20240806,093500,48989512500,162300,162500,162700,162200,3428
20240806,093400,48432771200,162400,162200,162500,162000,1721
20240806,093300,48153492700,162200,161900,162300,161500,2370
20240806,093200,47769769500,161900,162000,162300,161900,2021
20240806,093100,47442297800,162200,163000,163000,161500,3777
20240806,093000,46830351500,163000,162200,163100,162200,6643
20240806,092900,45750527500,162300,161600,162500,161500,2526
20240806,092800,45341233700,161600,161700,162500,161500,3182
20240806,092700,44825479000,161700,162500,162900,161500,5494
20240806,092600,43935179100,162400,163000,163200,162100,5600
20240806,092500,43023340200,162900,162500,163000,162200,1772
20240806,092400,42735110400,162600,163600,163700,162600,4841
20240806,092300,41944476900,163600,162100,163600,162000,13280
20240806,092200,39782539300,162000,162300,162400,161900,3489
20240806,092100,39216495400,162200,161900,162400,161500,3999
20240806,092000,38568806100,161900,162400,162400,161300,5368
20240806,091900,37698895100,162400,162700,162800,161400,10027
20240806,091800,36071727800,162700,161200,163100,161200,19173
20240806,091700,32958578500,161100,161300,161400,161000,5948
20240806,091600,31999559700,161400,161000,161500,160800,5752
20240806,091500,31072814300,160900,160200,161000,160000,8441
20240806,091400,29718164000,160200,159800,160500,159700,3954
20240806,091300,29084658600,160000,159500,160600,158900,7916
20240806,091200,27822551800,159400,159200,160800,159000,11444
20240806,091100,25993388600,159200,157000,159300,157000,8323
20240806,091000,24674109200,157000,156000,157500,155700,4534
20240806,090900,23963757500,156000,155400,156100,155300,10645
20240806,090800,22305860400,155600,156200,156400,154900,11432
20240806,090700,20528191400,156300,158400,158700,156300,12216
20240806,090600,18600979800,158400,160300,160400,158000,12274
20240806,090500,16650633500,160300,160600,160700,159000,12036
20240806,090400,14726445400,160700,160700,160800,160100,6690
20240806,090300,13652749600,160700,160300,160700,160000,7314
20240806,090200,12479191500,160300,160600,160900,159300,14125
20240806,090100,10218537300,160900,161900,162200,159200,16259
20240806,090000,7608680900,162200,158400,162700,158300,47032