KissMeData/011170/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,185500,17791087800,89400,89400,89400,89400,59781
20240808,185400,17791087800,89400,89400,89400,89400,0
20240808,185300,17791087800,89400,89400,89400,89400,0
20240808,185200,17791087800,89400,89400,89400,89400,0
20240808,185100,17791087800,89400,89400,89400,89400,0
20240808,185000,17791087800,89400,89400,89400,89400,0
20240808,184900,17791087800,89400,89400,89400,89400,0
20240808,184800,17791087800,89400,89400,89400,89400,0
20240808,184700,17791087800,89400,89400,89400,89400,0
20240808,184600,17791087800,89400,89400,89400,89400,0
20240808,184500,17791087800,89400,89400,89400,89400,0
20240808,184400,17791087800,89400,89400,89400,89400,0
20240808,184300,17791087800,89400,89400,89400,89400,0
20240808,184200,17791087800,89400,89400,89400,89400,0
20240808,184100,17791087800,89400,89400,89400,89400,0
20240808,184000,17791087800,89400,89400,89400,89400,0
20240808,183900,17791087800,89400,89400,89400,89400,0
20240808,183800,17791087800,89400,89400,89400,89400,0
20240808,183700,17791087800,89400,89400,89400,89400,0
20240808,183600,17791087800,89400,89400,89400,89400,0
20240808,183500,17791087800,89400,89400,89400,89400,0
20240808,183400,17791087800,89400,89400,89400,89400,0
20240808,183300,17791087800,89400,89400,89400,89400,0
20240808,183200,17791087800,89400,89400,89400,89400,0
20240808,183100,17791087800,89400,89400,89400,89400,0
20240808,183000,17791087800,89400,89400,89400,89400,0
20240808,182900,17791087800,89400,89400,89400,89400,0
20240808,182800,17791087800,89400,89400,89400,89400,0
20240808,182700,17791087800,89400,89400,89400,89400,0
20240808,182600,17791087800,89400,89400,89400,89400,0
20240808,182500,17791087800,89400,89400,89400,89400,59781
20240808,182400,17791087800,89400,89400,89400,89400,0
20240808,182300,17791087800,89400,89400,89400,89400,0
20240808,182200,17791087800,89400,89400,89400,89400,0
20240808,182100,17791087800,89400,89400,89400,89400,0
20240808,182000,17791087800,89400,89400,89400,89400,0
20240808,181900,17791087800,89400,89400,89400,89400,0
20240808,181800,17791087800,89400,89400,89400,89400,0
20240808,181700,17791087800,89400,89400,89400,89400,0
20240808,181600,17791087800,89400,89400,89400,89400,0
20240808,181500,17791087800,89400,89400,89400,89400,0
20240808,181400,17791087800,89400,89400,89400,89400,0
20240808,181300,17791087800,89400,89400,89400,89400,0
20240808,181200,17791087800,89400,89400,89400,89400,0
20240808,181100,17791087800,89400,89400,89400,89400,0
20240808,181000,17791087800,89400,89400,89400,89400,0
20240808,180900,17791087800,89400,89400,89400,89400,0
20240808,180800,17791087800,89400,89400,89400,89400,0
20240808,180700,17791087800,89400,89400,89400,89400,0
20240808,180600,17791087800,89400,89400,89400,89400,0
20240808,180500,17791087800,89400,89400,89400,89400,0
20240808,180400,17791087800,89400,89400,89400,89400,0
20240808,180300,17791087800,89400,89400,89400,89400,0
20240808,180200,17791087800,89400,89400,89400,89400,0
20240808,180100,17791087800,89400,89400,89400,89400,0
20240808,180000,17791087800,89400,89400,89400,89400,0
20240808,175900,17791087800,89400,89400,89400,89400,0
20240808,175800,17791087800,89400,89400,89400,89400,0
20240808,175700,17791087800,89400,89400,89400,89400,0
20240808,175600,17791087800,89400,89400,89400,89400,0
20240808,175500,17791087800,89400,89400,89400,89400,59781
20240808,175400,17791087800,89400,89400,89400,89400,0
20240808,175300,17791087800,89400,89400,89400,89400,0
20240808,175200,17791087800,89400,89400,89400,89400,0
20240808,175100,17791087800,89400,89400,89400,89400,0
20240808,175000,17791087800,89400,89400,89400,89400,0
20240808,174900,17791087800,89400,89400,89400,89400,0
20240808,174800,17791087800,89400,89400,89400,89400,0
20240808,174700,17791087800,89400,89400,89400,89400,0
20240808,174600,17791087800,89400,89400,89400,89400,0
20240808,174500,17791087800,89400,89400,89400,89400,0
20240808,174400,17791087800,89400,89400,89400,89400,0
20240808,174300,17791087800,89400,89400,89400,89400,0
20240808,174200,17791087800,89400,89400,89400,89400,0
20240808,174100,17791087800,89400,89400,89400,89400,0
20240808,174000,17791087800,89400,89400,89400,89400,0
20240808,173900,17791087800,89400,89400,89400,89400,0
20240808,173800,17791087800,89400,89400,89400,89400,0
20240808,173700,17791087800,89400,89400,89400,89400,0
20240808,173600,17791087800,89400,89400,89400,89400,0
20240808,173500,17791087800,89400,89400,89400,89400,0
20240808,173400,17791087800,89400,89400,89400,89400,0
20240808,173300,17791087800,89400,89400,89400,89400,0
20240808,173200,17791087800,89400,89400,89400,89400,0
20240808,173100,17791087800,89400,89400,89400,89400,0
20240808,173000,17791087800,89400,89400,89400,89400,0
20240808,172900,17791087800,89400,89400,89400,89400,0
20240808,172800,17791087800,89400,89400,89400,89400,0
20240808,172700,17791087800,89400,89400,89400,89400,0
20240808,172600,17791087800,89400,89400,89400,89400,0
20240808,172500,17791087800,89400,89400,89400,89400,59781
20240808,172400,17791087800,89400,89400,89400,89400,0
20240808,172300,17791087800,89400,89400,89400,89400,0
20240808,172200,17791087800,89400,89400,89400,89400,0
20240808,172100,17791087800,89400,89400,89400,89400,0
20240808,172000,17791087800,89400,89400,89400,89400,0
20240808,171900,17791087800,89400,89400,89400,89400,0
20240808,171800,17791087800,89400,89400,89400,89400,0
20240808,171700,17791087800,89400,89400,89400,89400,0
20240808,171600,17791087800,89400,89400,89400,89400,0
20240808,171500,17791087800,89400,89400,89400,89400,0
20240808,171400,17791087800,89400,89400,89400,89400,0
20240808,171300,17791087800,89400,89400,89400,89400,0
20240808,171200,17791087800,89400,89400,89400,89400,0
20240808,171100,17791087800,89400,89400,89400,89400,0
20240808,171000,17791087800,89400,89400,89400,89400,0
20240808,170900,17791087800,89400,89400,89400,89400,0
20240808,170800,17791087800,89400,89400,89400,89400,0
20240808,170700,17791087800,89400,89400,89400,89400,0
20240808,170600,17791087800,89400,89400,89400,89400,0
20240808,170500,17791087800,89400,89400,89400,89400,0
20240808,170400,17791087800,89400,89400,89400,89400,0
20240808,170300,17791087800,89400,89400,89400,89400,0
20240808,170200,17791087800,89400,89400,89400,89400,0
20240808,170100,17791087800,89400,89400,89400,89400,0
20240808,170000,17791087800,89400,89400,89400,89400,0
20240808,165900,17791087800,89400,89400,89400,89400,0
20240808,165800,17791087800,89400,89400,89400,89400,0
20240808,165700,17791087800,89400,89400,89400,89400,0
20240808,165600,17791087800,89400,89400,89400,89400,0
20240808,165500,17791087800,89400,89400,89400,89400,59781
20240808,165400,17791087800,89400,89400,89400,89400,0
20240808,165300,17791087800,89400,89400,89400,89400,0
20240808,165200,17791087800,89400,89400,89400,89400,0
20240808,165100,17791087800,89400,89400,89400,89400,0
20240808,165000,17791087800,89400,89400,89400,89400,0
20240808,164900,17791087800,89400,89400,89400,89400,0
20240808,164800,17791087800,89400,89400,89400,89400,0
20240808,164700,17791087800,89400,89400,89400,89400,0
20240808,164600,17791087800,89400,89400,89400,89400,0
20240808,164500,17791087800,89400,89400,89400,89400,0
20240808,164400,17791087800,89400,89400,89400,89400,0
20240808,164300,17791087800,89400,89400,89400,89400,0
20240808,164200,17791087800,89400,89400,89400,89400,0
20240808,164100,17791087800,89400,89400,89400,89400,0
20240808,164000,17791087800,89400,89400,89400,89400,0
20240808,163900,17791087800,89400,89400,89400,89400,0
20240808,163800,17791087800,89400,89400,89400,89400,0
20240808,163700,17791087800,89400,89400,89400,89400,0
20240808,163600,17791087800,89400,89400,89400,89400,0
20240808,163500,17791087800,89400,89400,89400,89400,0
20240808,163400,17791087800,89400,89400,89400,89400,0
20240808,163300,17791087800,89400,89400,89400,89400,0
20240808,163200,17791087800,89400,89400,89400,89400,0
20240808,163100,17791087800,89400,89400,89400,89400,0
20240808,163000,17791087800,89400,89400,89400,89400,0
20240808,162900,17791087800,89400,89400,89400,89400,0
20240808,162800,17791087800,89400,89400,89400,89400,0
20240808,162700,17791087800,89400,89400,89400,89400,0
20240808,162600,17791087800,89400,89400,89400,89400,0
20240808,162500,17791087800,89400,89400,89400,89400,59781
20240808,162400,17791087800,89400,89400,89400,89400,0
20240808,162300,17791087800,89400,89400,89400,89400,0
20240808,162200,17791087800,89400,89400,89400,89400,0
20240808,162100,17791087800,89400,89400,89400,89400,0
20240808,162000,17791087800,89400,89400,89400,89400,0
20240808,161900,17791087800,89400,89400,89400,89400,0
20240808,161800,17791087800,89400,89400,89400,89400,0
20240808,161700,17791087800,89400,89400,89400,89400,0
20240808,161600,17791087800,89400,89400,89400,89400,0
20240808,161500,17791087800,89400,89400,89400,89400,0
20240808,161400,17791087800,89400,89400,89400,89400,0
20240808,161300,17791087800,89400,89400,89400,89400,0
20240808,161200,17791087800,89400,89400,89400,89400,0
20240808,161100,17791087800,89400,89400,89400,89400,0
20240808,161000,17791087800,89400,89400,89400,89400,0
20240808,160900,17791087800,89400,89400,89400,89400,0
20240808,160800,17791087800,89400,89400,89400,89400,0
20240808,160700,17791087800,89400,89400,89400,89400,0
20240808,160600,17791087800,89400,89400,89400,89400,0
20240808,160500,17791087800,89400,89400,89400,89400,0
20240808,160400,17791087800,89400,89400,89400,89400,0
20240808,160300,17791087800,89400,89400,89400,89400,0
20240808,160200,17791087800,89400,89400,89400,89400,0
20240808,160100,17791087800,89400,89400,89400,89400,0
20240808,160000,17791087800,89400,89400,89400,89400,0
20240808,155900,17791087800,89400,89400,89400,89400,0
20240808,155800,17791087800,89400,89400,89400,89400,0
20240808,155700,17791087800,89400,89400,89400,89400,0
20240808,155600,17791087800,89400,89400,89400,89400,0
20240808,155500,17791087800,89400,89400,89400,89400,59781
20240808,155400,17791087800,89400,89400,89400,89400,0
20240808,155300,17791087800,89400,89400,89400,89400,0
20240808,155200,17791087800,89400,89400,89400,89400,0
20240808,155100,17791087800,89400,89400,89400,89400,0
20240808,155000,17791087800,89400,89400,89400,89400,0
20240808,154900,17791087800,89400,89400,89400,89400,0
20240808,154800,17791087800,89400,89400,89400,89400,0
20240808,154700,17791087800,89400,89400,89400,89400,0
20240808,154600,17791087800,89400,89400,89400,89400,0
20240808,154500,17791087800,89400,89400,89400,89400,0
20240808,154400,17791087800,89400,89400,89400,89400,0
20240808,154300,17791087800,89400,89400,89400,89400,0
20240808,154200,17791087800,89400,89400,89400,89400,0
20240808,154100,17791087800,89400,89400,89400,89400,0
20240808,154000,17791087800,89400,89400,89400,89400,0
20240808,153900,17791087800,89400,89400,89400,89400,0
20240808,153800,17791087800,89400,89400,89400,89400,0
20240808,153700,17791087800,89400,89400,89400,89400,0
20240808,153600,17791087800,89400,89400,89400,89400,0
20240808,153500,17791087800,89400,89400,89400,89400,0
20240808,153400,17791087800,89400,89400,89400,89400,0
20240808,153300,17791087800,89400,89400,89400,89400,0
20240808,153200,17791087800,89400,89400,89400,89400,0
20240808,153100,17791087800,89400,89400,89400,89400,0
20240808,153000,17791087800,89400,89400,89400,89400,59781
20240808,152900,12446666400,89700,89700,89700,89700,0
20240808,152800,12446666400,89700,89700,89700,89700,0
20240808,152700,12446666400,89700,89700,89700,89700,0
20240808,152600,12446666400,89700,89700,89700,89700,0
20240808,152500,12446666400,89700,89700,89700,89700,0
20240808,152400,12446666400,89700,89700,89700,89700,0
20240808,152300,12446666400,89700,89700,89700,89700,0
20240808,152200,12446666400,89700,89700,89700,89700,0
20240808,152100,12446666400,89700,89700,89700,89700,0
20240808,152000,12446666400,89700,89700,89700,89700,0
20240808,151900,12446666400,89700,89600,89700,89300,243
20240808,151800,12424913600,89300,89600,89600,89300,830
20240808,151700,12350661700,89500,89400,89600,89400,74
20240808,151600,12344039900,89400,89500,89600,89400,344
20240808,151500,12313249600,89500,89600,89600,89400,200
20240808,151400,12295356300,89400,89500,89700,89400,784
20240808,151300,12225215800,89500,89400,89600,89400,293
20240808,151200,12198989100,89400,89600,89600,89400,302
20240808,151100,12171959800,89400,89500,89700,89400,370
20240808,151000,12138848100,89600,89400,89600,89400,271
20240808,150900,12114583200,89400,89400,89600,89400,177
20240808,150800,12098742100,89400,89500,89700,89400,276
20240808,150700,12074035300,89500,89600,89700,89400,803
20240808,150600,12002199500,89700,89700,89700,89500,2248
20240808,150500,11800777500,89600,89400,89600,89400,272
20240808,150400,11776424100,89600,89700,89700,89400,181
20240808,150300,11760230900,89500,89600,89700,89400,1534
20240808,150200,11622949200,89500,89500,89600,89500,223
20240808,150100,11602979900,89500,89600,89700,89500,359
20240808,150000,11570824400,89600,89500,89700,89500,531
20240808,145900,11523255300,89500,89600,89600,89500,168
20240808,145800,11508209800,89500,89700,89700,89500,243
20240808,145700,11486452600,89700,89700,89700,89400,493
20240808,145600,11442280600,89600,89600,89800,89400,243
20240808,145500,11420502200,89600,89600,89600,89500,257
20240808,145400,11397491500,89500,89500,89700,89500,330
20240808,145300,11367934700,89600,89500,89700,89500,156
20240808,145200,11353957900,89600,89600,89600,89400,297
20240808,145100,11327368500,89600,89600,89600,89500,214
20240808,145000,11308206400,89500,89500,89600,89500,245
20240808,144900,11286269200,89600,89600,89600,89500,266
20240808,144800,11262449100,89500,89600,89600,89500,219
20240808,144700,11242838400,89500,89600,89600,89500,177
20240808,144600,11226993200,89600,89500,89600,89400,657
20240808,144500,11168182600,89500,89500,89600,89400,380
20240808,144400,11134169700,89500,89400,89700,89400,145
20240808,144300,11121183400,89400,89600,89600,89400,374
20240808,144200,11087695100,89500,89500,89600,89400,565
20240808,144100,11037122600,89500,89400,89600,89400,634
20240808,144000,10980406600,89500,89500,89700,89400,766
20240808,143900,10911839400,89600,89500,89600,89500,363
20240808,143800,10879344100,89600,89600,89600,89500,328
20240808,143700,10849969700,89600,89600,89700,89600,339
20240808,143600,10819592800,89700,89600,89700,89600,212
20240808,143500,10800587500,89600,89700,89700,89600,206
20240808,143400,10782121500,89700,89700,89800,89600,230
20240808,143300,10761489600,89700,89700,89800,89600,421
20240808,143200,10723733900,89700,89800,89800,89600,249
20240808,143100,10701394100,89700,89700,89800,89700,121
20240808,143000,10690536300,89700,89700,89800,89600,229
20240808,142900,10670001300,89700,89600,89800,89600,254
20240808,142800,10647211100,89600,89700,89800,89600,690
20240808,142700,10585319100,89700,89800,89900,89700,114
20240808,142600,10575087700,89700,89900,89900,89700,182
20240808,142500,10558750200,89900,89800,89900,89700,385
20240808,142400,10524171900,89800,89900,89900,89600,416
20240808,142300,10486829600,89900,89800,90000,89700,138
20240808,142200,10474434700,89900,89800,90000,89700,335
20240808,142100,10444335900,89800,89800,89900,89800,568
20240808,142000,10393316900,89800,89900,90000,89800,410
20240808,141900,10356455600,89900,90000,90100,89900,357
20240808,141800,10324332600,90000,90000,90100,90000,235
20240808,141700,10303167900,90000,90100,90100,90000,267
20240808,141600,10279129200,90000,90100,90200,90000,496
20240808,141500,10234464100,90000,90000,90200,90000,278
20240808,141400,10209430400,89900,90000,90200,89900,347
20240808,141300,10178177800,90100,90200,90200,90000,212
20240808,141200,10159072900,90200,90100,90200,90000,615
20240808,141100,10103631300,90100,90100,90100,90000,227
20240808,141000,10083189700,90000,90000,90100,89900,442
20240808,140900,10043403600,90000,89900,90000,89900,185
20240808,140800,10026768000,89900,89800,89900,89800,189
20240808,140700,10009779000,89800,89800,89900,89800,163
20240808,140600,9995139700,89800,89900,90000,89800,416
20240808,140500,9957743700,89900,89900,90000,89900,86
20240808,140400,9950004900,89900,90000,90000,89900,114
20240808,140300,9939755200,90000,89700,90000,89500,369
20240808,140200,9906654000,89700,89800,89800,89700,34
20240808,140100,9903601700,89700,89700,89800,89700,50
20240808,140000,9899113200,89700,89700,89800,89700,38
20240808,135900,9895702200,89800,89600,89800,89600,84
20240808,135800,9888165300,89600,89700,89700,89600,296
20240808,135700,9861635100,89700,89600,89700,89600,78
20240808,135600,9854640100,89700,89700,89700,89600,74
20240808,135500,9848003600,89700,89600,89700,89500,53
20240808,135400,9843253200,89600,89500,89600,89500,49
20240808,135300,9838864200,89500,89500,89600,89500,50
20240808,135200,9834386100,89600,89500,89600,89500,95
20240808,135100,9825875200,89500,89500,89600,89500,47
20240808,135000,9821667200,89500,89500,89600,89500,41
20240808,134900,9817996100,89600,89500,89600,89500,38
20240808,134800,9814592500,89500,89500,89600,89500,103
20240808,134700,9805366700,89500,89600,89600,89500,298
20240808,134600,9778680500,89600,89600,89700,89600,282
20240808,134500,9753412200,89600,89600,89700,89600,91
20240808,134400,9745252700,89600,89600,89700,89600,15
20240808,134300,9743908600,89600,89900,89900,89500,224
20240808,134200,9723815100,89600,89500,89800,89500,503
20240808,134100,9678777800,89500,89500,89600,89500,445
20240808,134000,9638934300,89600,89500,89600,89500,65
20240808,133900,9633110500,89500,89600,89600,89500,37
20240808,133800,9629797800,89500,89600,89600,89500,182
20240808,133700,9613490800,89700,89700,89700,89600,72
20240808,133600,9607033200,89600,89700,89800,89600,111
20240808,133500,9597077300,89700,89800,89800,89700,288
20240808,133400,9571242600,89800,89700,89800,89700,111
20240808,133300,9561280300,89800,89700,89800,89700,44
20240808,133200,9557329800,89700,89700,89800,89700,157
20240808,133100,9543233800,89700,89900,89900,89700,289
20240808,133000,9517282500,89800,89900,89900,89800,89
20240808,132900,9509287400,89900,89900,90000,89900,172
20240808,132800,9493821400,89900,90100,90100,89900,423
20240808,132700,9455787800,90100,90000,90100,90000,30
20240808,132600,9453087700,90000,90000,90000,90000,29
20240808,132500,9450477700,90000,90000,90100,89900,154
20240808,132400,9436617000,89900,89900,90000,89900,52
20240808,132300,9431938400,89900,90000,90000,89900,48
20240808,132200,9427620300,90000,90000,90000,89900,127
20240808,132100,9416190800,89900,89900,90000,89900,56
20240808,132000,9411152700,89900,90000,90000,89900,253
20240808,131900,9388397900,90000,90000,90100,90000,17
20240808,131800,9386867100,90000,90000,90100,90000,38
20240808,131700,9383445000,90000,89800,90000,89800,205
20240808,131600,9365005000,89800,89900,89900,89800,132
20240808,131500,9353139500,89800,89900,89900,89800,68
20240808,131400,9347026400,90000,89900,90000,89900,255
20240808,131300,9324097800,90000,90000,90000,89900,46
20240808,131200,9319960000,90000,90000,90000,90000,20
20240808,131100,9318160000,89900,89900,89900,89900,13
20240808,131000,9316991300,89900,89900,90000,89900,319
20240808,130900,9288306400,90000,90000,90000,89900,57
20240808,130800,9283179700,89900,90000,90000,89900,105
20240808,130700,9273729800,90000,90000,90100,90000,67
20240808,130600,9267698700,90000,89900,90000,89900,175
20240808,130500,9251959000,90000,90000,90000,89900,124
20240808,130400,9240799700,89900,90100,90100,89900,185
20240808,130300,9224150200,90000,90000,90100,90000,50
20240808,130200,9219649800,90000,90000,90000,90000,83
20240808,130100,9212179800,90000,90100,90100,90000,65
20240808,130000,9206327900,90100,90000,90100,90000,346
20240808,125900,9175186400,90100,90000,90100,90000,54
20240808,125800,9170326200,90100,90000,90100,90000,408
20240808,125700,9133601800,90000,90100,90100,90000,524
20240808,125600,9086440200,90100,90200,90200,90000,1017
20240808,125500,8994826300,90200,90200,90300,90200,494
20240808,125400,8950267300,90200,90300,90300,90200,744
20240808,125300,8883158400,90200,90400,90400,90200,408
20240808,125200,8846317400,90400,90300,90400,90300,110
20240808,125100,8836384100,90300,90400,90500,90300,353
20240808,125000,8804470600,90400,90400,90400,90400,108
20240808,124900,8794707400,90400,90300,90500,90300,257
20240808,124800,8771475800,90400,90300,90400,90300,114
20240808,124700,8761178900,90400,90400,90500,90400,504
20240808,124600,8715615100,90300,90200,90400,90200,545
20240808,124500,8666411200,90300,90100,90300,90100,414
20240808,124400,8629057900,90200,90100,90200,90100,102
20240808,124300,8619865700,90200,90200,90300,90100,798
20240808,124200,8547882600,90200,90100,90200,90100,461
20240808,124100,8506317200,90100,90100,90100,90100,218
20240808,124000,8486675400,90100,90100,90200,90100,115
20240808,123900,8476312000,90200,90100,90200,90100,265
20240808,123800,8452429800,90000,89900,90100,89900,301
20240808,123700,8425346700,89900,89900,89900,89900,8
20240808,123600,8424627500,90000,89900,90000,89900,346
20240808,123500,8393515100,89900,90000,90000,89900,128
20240808,123400,8381998400,90000,90000,90100,90000,465
20240808,123300,8340142700,90000,90100,90100,90000,33
20240808,123200,8337170200,90100,90000,90100,90000,590
20240808,123100,8284026600,90100,90000,90100,90000,168
20240808,123000,8268897600,90000,90000,90000,89900,313
20240808,122900,8240735900,90000,90000,90000,89900,211
20240808,122800,8221746000,90000,89900,90000,89900,199
20240808,122700,8203849000,90000,89900,90000,89900,48
20240808,122600,8199533200,90000,89900,90000,89900,284
20240808,122500,8174001500,89900,89800,89900,89800,328
20240808,122400,8144514400,89900,89900,89900,89800,281
20240808,122300,8119261400,89900,89800,90000,89800,237
20240808,122200,8097953800,89800,89900,89900,89800,136
20240808,122100,8085736700,89800,89800,89900,89800,156
20240808,122000,8071724900,89700,89800,89900,89700,340
20240808,121900,8041203900,89800,89900,89900,89800,120
20240808,121800,8030426700,89900,89900,89900,89800,187
20240808,121700,8013624400,89900,89800,89900,89800,228
20240808,121600,7993149300,89700,89700,89800,89700,166
20240808,121500,7978257300,89700,89800,89800,89700,61
20240808,121400,7972785500,89800,89700,89800,89700,413
20240808,121300,7935735300,89800,89800,89800,89700,55
20240808,121200,7930797900,89800,89800,89800,89700,218
20240808,121100,7911229600,89800,89700,89800,89700,117
20240808,121000,7900723800,89700,89700,89800,89700,100
20240808,120900,7891753700,89700,89700,89800,89700,22
20240808,120800,7889779800,89800,89800,89800,89800,61
20240808,120700,7884302000,89900,89800,89900,89800,231
20240808,120600,7863557600,89800,89800,89900,89800,433
20240808,120500,7824633900,89800,89800,89900,89800,137
20240808,120400,7812331100,89800,89900,89900,89800,137
20240808,120300,7800016000,89900,89900,90000,89900,247
20240808,120200,7777810300,89900,89900,90000,89900,171
20240808,120100,7762437300,89800,89600,89900,89600,252
20240808,120000,7739836700,89600,89600,89700,89500,318
20240808,115900,7711342300,89700,89600,89700,89500,1316
20240808,115800,7593382700,89500,89600,89600,89500,23
20240808,115700,7591324000,89600,89600,89600,89500,653
20240808,115600,7532824000,89500,89600,89600,89500,338
20240808,115500,7502540200,89600,89400,89600,89400,373
20240808,115400,7469172600,89400,89400,89500,89400,72
20240808,115300,7462728800,89400,89400,89500,89400,169
20240808,115200,7447614900,89500,89400,89600,89400,124
20240808,115100,7436516700,89400,89400,89500,89400,144
20240808,115000,7423632700,89300,89500,89500,89300,21
20240808,114900,7421754600,89400,89500,89500,89200,309
20240808,114800,7394143700,89500,89400,89500,89400,324
20240808,114700,7365146400,89400,89400,89400,89200,146
20240808,114600,7352106300,89400,89300,89400,89300,86
20240808,114500,7344423500,89300,89300,89300,89300,59
20240808,114400,7339154800,89300,89200,89400,89200,157
20240808,114300,7325135800,89200,89300,89300,89200,114
20240808,114200,7314964600,89400,89300,89400,89300,11
20240808,114100,7313981900,89300,89300,89300,89200,121
20240808,114000,7303176700,89400,89400,89400,89300,25
20240808,113900,7300942600,89400,89400,89400,89300,142
20240808,113800,7288260100,89300,89200,89400,89200,19
20240808,113700,7286563600,89200,89300,89400,89200,166
20240808,113600,7271744100,89300,89400,89400,89300,43
20240808,113500,7267902100,89300,89400,89400,89300,190
20240808,113400,7250935000,89400,89300,89400,89300,55
20240808,113300,7246023000,89300,89300,89400,89300,105
20240808,113200,7236646200,89400,89400,89400,89300,45
20240808,113100,7232624300,89300,89400,89400,89300,90
20240808,113000,7224586900,89400,89400,89400,89300,355
20240808,112900,7192879600,89300,89300,89400,89300,114
20240808,112800,7182692800,89500,89300,89500,89300,69
20240808,112700,7176523700,89500,89500,89600,89200,330
20240808,112600,7147030400,89600,89400,89600,89400,538
20240808,112500,7098880100,89500,89400,89500,89400,191
20240808,112400,7081803500,89400,89200,89500,89200,53
20240808,112300,7077065900,89200,89200,89400,89200,168
20240808,112200,7062073700,89200,89300,89500,89200,264
20240808,112100,7038485800,89400,89300,89500,89300,114
20240808,112000,7028294100,89400,89400,89500,89300,329
20240808,111900,6998868300,89400,89500,89600,89400,453
20240808,111800,6958332400,89400,89500,89500,89400,121
20240808,111700,6947514800,89400,89500,89500,89300,101
20240808,111600,6938485700,89500,89300,89500,89200,97
20240808,111500,6929823000,89300,89300,89400,89100,553
20240808,111400,6880474800,89200,89400,89400,89200,414
20240808,111300,6843488500,89400,89300,89500,89200,461
20240808,111200,6802276000,89300,89200,89300,89200,559
20240808,111100,6752367700,89200,89100,89200,89100,287
20240808,111000,6726767800,89200,89100,89200,88900,503
20240808,110900,6681984400,89100,89200,89200,89100,39
20240808,110800,6678508500,89200,89100,89200,89000,237
20240808,110700,6657400900,89100,89000,89200,89000,151
20240808,110600,6643947100,89000,89000,89000,88900,208
20240808,110500,6625444100,89000,89000,89100,88800,216
20240808,110400,6606241700,88800,89000,89000,88800,476
20240808,110300,6563901900,89000,88900,89000,88900,126
20240808,110200,6552700200,88900,88900,88900,88800,124
20240808,110100,6541685400,88800,88900,88900,88800,142
20240808,110000,6529069200,88900,88900,88900,88800,757
20240808,105900,6461837100,88800,88900,88900,88800,243
20240808,105800,6440257800,88800,88900,88900,88700,473
20240808,105700,6398255400,88900,88900,88900,88700,263
20240808,105600,6374907400,88900,89000,89000,88800,221
20240808,105500,6355274200,88900,88800,88900,88800,297
20240808,105400,6328886000,88900,88800,88900,88800,307
20240808,105300,6301615700,88900,88900,88900,88800,310
20240808,105200,6274061600,88900,88900,88900,88800,508
20240808,105100,6228942500,88800,88900,88900,88800,335
20240808,105000,6199184000,88800,88900,88900,88800,490
20240808,104900,6155651400,88900,88900,89000,88800,425
20240808,104800,6117885100,88900,89000,89100,88900,731
20240808,104700,6052827200,89000,88900,89000,88900,317
20240808,104600,6024643900,88900,88900,89000,88900,340
20240808,104500,5994417300,88900,89000,89000,88900,404
20240808,104400,5958500400,88900,89100,89100,88900,508
20240808,104300,5913287700,89100,89100,89100,89000,248
20240808,104200,5891201400,89100,89100,89200,89000,267
20240808,104100,5867415500,89100,89100,89100,89000,460
20240808,104000,5826461300,89100,89100,89200,89000,313
20240808,103900,5798576800,89100,89200,89200,89000,195
20240808,103800,5781189400,89000,89100,89300,89000,538
20240808,103700,5733235300,89100,89100,89200,88900,207
20240808,103600,5714812800,89100,89200,89300,89100,157
20240808,103500,5700809300,89100,89100,89100,89000,382
20240808,103400,5666777200,89100,89100,89200,89000,666
20240808,103300,5607426700,89200,89000,89200,89000,220
20240808,103200,5587842300,89100,89100,89100,89000,354
20240808,103100,5556309100,89000,89000,89100,89000,578
20240808,103000,5504840100,89000,89100,89100,89000,90
20240808,102900,5496821500,89200,89200,89300,89100,141
20240808,102800,5484252400,89100,89400,89400,89100,455
20240808,102700,5443645300,89400,89400,89400,89300,235
20240808,102600,5422656800,89400,89200,89400,89000,320
20240808,102500,5394116000,89100,89100,89100,89000,256
20240808,102400,5371311200,89000,89100,89100,89000,225
20240808,102300,5351277900,89000,89000,89000,89000,357
20240808,102200,5319504900,89000,89100,89100,89000,473
20240808,102100,5277379700,89100,89200,89200,89100,579
20240808,102000,5225788900,89200,89200,89200,89100,232
20240808,101900,5205097700,89200,89200,89200,89200,26
20240808,101800,5202778500,89200,89300,89300,89100,408
20240808,101700,5166397100,89300,89400,89500,89200,421
20240808,101600,5128797700,89500,89300,89500,89300,661
20240808,101500,5069718400,89300,89400,89400,89200,245
20240808,101400,5047847500,89300,89000,89300,89000,513
20240808,101300,5002123400,89000,89000,89000,89000,199
20240808,101200,4984412400,89000,88900,89100,88900,182
20240808,101100,4968212100,88900,88900,89000,88900,160
20240808,101000,4953986000,88900,89000,89000,88900,296
20240808,100900,4927656300,89000,89000,89000,89000,161
20240808,100800,4913327300,89000,89300,89300,89000,560
20240808,100700,4863434800,89300,89200,89300,89100,424
20240808,100600,4825599600,89200,89000,89200,89000,385
20240808,100500,4791314300,89100,89000,89100,88900,441
20240808,100400,4752074900,89000,89100,89100,89000,66
20240808,100300,4746200500,89100,88900,89100,88900,166
20240808,100200,4731433200,88900,88900,89000,88800,239
20240808,100100,4710186200,88900,88900,88900,88800,243
20240808,100000,4688595500,88800,88900,89000,88800,264
20240808,095900,4665130100,89000,89100,89100,88900,130
20240808,095800,4653563500,89100,89000,89100,89000,356
20240808,095700,4621874900,89000,88900,89000,88800,210
20240808,095600,4603206900,88800,88700,89100,88700,378
20240808,095500,4569629800,88700,88800,88800,88700,347
20240808,095400,4538817300,88800,88800,88800,88700,192
20240808,095300,4521780200,88700,88800,88800,88700,260
20240808,095200,4498699400,88800,88700,88900,88700,197
20240808,095100,4481197200,88700,88700,88800,88700,288
20240808,095000,4455633400,88800,88600,88800,88500,2073
20240808,094900,4272060500,88500,88600,88600,88500,958
20240808,094800,4187276900,88600,88700,88700,88600,581
20240808,094700,4135796500,88700,88600,88700,88600,490
20240808,094600,4092355000,88600,88600,88800,88500,392
20240808,094500,4057637500,88600,88500,88600,88500,511
20240808,094400,4012370900,88500,88500,88600,88500,507
20240808,094300,3967490600,88500,88700,88800,88500,1424
20240808,094200,3841267000,88700,88900,88900,88600,4097
20240808,094100,3477378600,89000,89000,89000,88900,429
20240808,094000,3439224000,89000,89000,89000,88900,393
20240808,093900,3404259000,89000,89000,89000,88900,722
20240808,093800,3340044900,88900,89000,89100,88900,404
20240808,093700,3304107400,88900,89000,89000,88900,175
20240808,093600,3288541300,89000,89000,89100,88900,873
20240808,093500,3210845100,89100,89000,89100,89000,703
20240808,093400,3148250700,89000,89200,89200,89000,818
20240808,093300,3075398900,89100,89100,89200,89000,307
20240808,093200,3048055600,89100,89300,89400,89000,1191
20240808,093100,2941869700,89300,89000,89300,89000,1291
20240808,093000,2826911300,88900,88800,89200,88800,1388
20240808,092900,2703566000,88800,89300,89300,88800,7242
20240808,092800,2058566300,89300,89500,89600,89200,2690
20240808,092700,1818182800,89600,89400,89600,89400,777
20240808,092600,1748651200,89400,89700,89700,89300,1779
20240808,092500,1589455600,89600,89900,89900,89500,496
20240808,092400,1545007900,89700,89800,89800,89600,1127
20240808,092300,1443937900,89800,89900,90000,89700,2537
20240808,092200,1216047500,90000,90200,90200,89900,1204
20240808,092100,1107622700,90200,90200,90400,90200,557
20240808,092000,1057375300,90300,90400,90500,90200,209
20240808,091900,1038480000,90500,90200,90500,90200,141
20240808,091800,1025761500,90200,90500,90500,90200,259
20240808,091700,1002394400,90300,90200,90500,90100,320
20240808,091600,973487900,90200,90200,90500,90100,668
20240808,091500,913216900,90200,90200,90400,90100,101
20240808,091400,904097200,90100,90100,90100,90000,248
20240808,091300,881753900,90300,90100,90300,90000,296
20240808,091200,855078500,90100,90100,90200,90000,307
20240808,091100,827415400,90100,90100,90300,90100,175
20240808,091000,811634300,90100,90400,90500,90100,1145
20240808,090900,708281700,90400,90400,90400,90400,148
20240808,090800,694902500,90500,90500,90500,90400,183
20240808,090700,678355200,90400,90500,90800,90300,584
20240808,090600,625533200,90700,90400,90700,90400,1611
20240808,090500,479742000,90400,90000,90500,90000,530
20240808,090400,431888100,90000,90200,90500,90000,514
20240808,090300,385561100,90200,90100,90600,90100,476
20240808,090200,342599400,90600,90200,90600,89900,527
20240808,090100,295109400,90200,90500,90500,89900,319
20240808,090000,266390000,89900,90100,90500,89700,2958