KissMeData/011170/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,185500,10434235100,82800,82800,82800,82800,8837
20240814,185400,10434235100,82800,82800,82800,82800,0
20240814,185300,10434235100,82800,82800,82800,82800,0
20240814,185200,10434235100,82800,82800,82800,82800,0
20240814,185100,10434235100,82800,82800,82800,82800,0
20240814,185000,10434235100,82800,82800,82800,82800,0
20240814,184900,10434235100,82800,82800,82800,82800,0
20240814,184800,10434235100,82800,82800,82800,82800,0
20240814,184700,10434235100,82800,82800,82800,82800,0
20240814,184600,10434235100,82800,82800,82800,82800,0
20240814,184500,10434235100,82800,82800,82800,82800,0
20240814,184400,10434235100,82800,82800,82800,82800,0
20240814,184300,10434235100,82800,82800,82800,82800,0
20240814,184200,10434235100,82800,82800,82800,82800,0
20240814,184100,10434235100,82800,82800,82800,82800,0
20240814,184000,10434235100,82800,82800,82800,82800,0
20240814,183900,10434235100,82800,82800,82800,82800,0
20240814,183800,10434235100,82800,82800,82800,82800,0
20240814,183700,10434235100,82800,82800,82800,82800,0
20240814,183600,10434235100,82800,82800,82800,82800,0
20240814,183500,10434235100,82800,82800,82800,82800,0
20240814,183400,10434235100,82800,82800,82800,82800,0
20240814,183300,10434235100,82800,82800,82800,82800,0
20240814,183200,10434235100,82800,82800,82800,82800,0
20240814,183100,10434235100,82800,82800,82800,82800,0
20240814,183000,10434235100,82800,82800,82800,82800,0
20240814,182900,10434235100,82800,82800,82800,82800,0
20240814,182800,10434235100,82800,82800,82800,82800,0
20240814,182700,10434235100,82800,82800,82800,82800,0
20240814,182600,10434235100,82800,82800,82800,82800,0
20240814,182500,10434235100,82800,82800,82800,82800,8837
20240814,182400,10434235100,82800,82800,82800,82800,0
20240814,182300,10434235100,82800,82800,82800,82800,0
20240814,182200,10434235100,82800,82800,82800,82800,0
20240814,182100,10434235100,82800,82800,82800,82800,0
20240814,182000,10434235100,82800,82800,82800,82800,0
20240814,181900,10434235100,82800,82800,82800,82800,0
20240814,181800,10434235100,82800,82800,82800,82800,0
20240814,181700,10434235100,82800,82800,82800,82800,0
20240814,181600,10434235100,82800,82800,82800,82800,0
20240814,181500,10434235100,82800,82800,82800,82800,0
20240814,181400,10434235100,82800,82800,82800,82800,0
20240814,181300,10434235100,82800,82800,82800,82800,0
20240814,181200,10434235100,82800,82800,82800,82800,0
20240814,181100,10434235100,82800,82800,82800,82800,0
20240814,181000,10434235100,82800,82800,82800,82800,0
20240814,180900,10434235100,82800,82800,82800,82800,0
20240814,180800,10434235100,82800,82800,82800,82800,0
20240814,180700,10434235100,82800,82800,82800,82800,0
20240814,180600,10434235100,82800,82800,82800,82800,0
20240814,180500,10434235100,82800,82800,82800,82800,0
20240814,180400,10434235100,82800,82800,82800,82800,0
20240814,180300,10434235100,82800,82800,82800,82800,0
20240814,180200,10434235100,82800,82800,82800,82800,0
20240814,180100,10434235100,82800,82800,82800,82800,0
20240814,180000,10434235100,82800,82800,82800,82800,0
20240814,175900,10434235100,82800,82800,82800,82800,0
20240814,175800,10434235100,82800,82800,82800,82800,0
20240814,175700,10434235100,82800,82800,82800,82800,0
20240814,175600,10434235100,82800,82800,82800,82800,0
20240814,175500,10434235100,82800,82800,82800,82800,8837
20240814,175400,10434235100,82800,82800,82800,82800,0
20240814,175300,10434235100,82800,82800,82800,82800,0
20240814,175200,10434235100,82800,82800,82800,82800,0
20240814,175100,10434235100,82800,82800,82800,82800,0
20240814,175000,10434235100,82800,82800,82800,82800,0
20240814,174900,10434235100,82800,82800,82800,82800,0
20240814,174800,10434235100,82800,82800,82800,82800,0
20240814,174700,10434235100,82800,82800,82800,82800,0
20240814,174600,10434235100,82800,82800,82800,82800,0
20240814,174500,10434235100,82800,82800,82800,82800,0
20240814,174400,10434235100,82800,82800,82800,82800,0
20240814,174300,10434235100,82800,82800,82800,82800,0
20240814,174200,10434235100,82800,82800,82800,82800,0
20240814,174100,10434235100,82800,82800,82800,82800,0
20240814,174000,10434235100,82800,82800,82800,82800,0
20240814,173900,10434235100,82800,82800,82800,82800,0
20240814,173800,10434235100,82800,82800,82800,82800,0
20240814,173700,10434235100,82800,82800,82800,82800,0
20240814,173600,10434235100,82800,82800,82800,82800,0
20240814,173500,10434235100,82800,82800,82800,82800,0
20240814,173400,10434235100,82800,82800,82800,82800,0
20240814,173300,10434235100,82800,82800,82800,82800,0
20240814,173200,10434235100,82800,82800,82800,82800,0
20240814,173100,10434235100,82800,82800,82800,82800,0
20240814,173000,10434235100,82800,82800,82800,82800,0
20240814,172900,10434235100,82800,82800,82800,82800,0
20240814,172800,10434235100,82800,82800,82800,82800,0
20240814,172700,10434235100,82800,82800,82800,82800,0
20240814,172600,10434235100,82800,82800,82800,82800,0
20240814,172500,10434235100,82800,82800,82800,82800,8837
20240814,172400,10434235100,82800,82800,82800,82800,0
20240814,172300,10434235100,82800,82800,82800,82800,0
20240814,172200,10434235100,82800,82800,82800,82800,0
20240814,172100,10434235100,82800,82800,82800,82800,0
20240814,172000,10434235100,82800,82800,82800,82800,0
20240814,171900,10434235100,82800,82800,82800,82800,0
20240814,171800,10434235100,82800,82800,82800,82800,0
20240814,171700,10434235100,82800,82800,82800,82800,0
20240814,171600,10434235100,82800,82800,82800,82800,0
20240814,171500,10434235100,82800,82800,82800,82800,0
20240814,171400,10434235100,82800,82800,82800,82800,0
20240814,171300,10434235100,82800,82800,82800,82800,0
20240814,171200,10434235100,82800,82800,82800,82800,0
20240814,171100,10434235100,82800,82800,82800,82800,0
20240814,171000,10434235100,82800,82800,82800,82800,0
20240814,170900,10434235100,82800,82800,82800,82800,0
20240814,170800,10434235100,82800,82800,82800,82800,0
20240814,170700,10434235100,82800,82800,82800,82800,0
20240814,170600,10434235100,82800,82800,82800,82800,0
20240814,170500,10434235100,82800,82800,82800,82800,0
20240814,170400,10434235100,82800,82800,82800,82800,0
20240814,170300,10434235100,82800,82800,82800,82800,0
20240814,170200,10434235100,82800,82800,82800,82800,0
20240814,170100,10434235100,82800,82800,82800,82800,0
20240814,170000,10434235100,82800,82800,82800,82800,0
20240814,165900,10434235100,82800,82800,82800,82800,0
20240814,165800,10434235100,82800,82800,82800,82800,0
20240814,165700,10434235100,82800,82800,82800,82800,0
20240814,165600,10434235100,82800,82800,82800,82800,0
20240814,165500,10434235100,82800,82800,82800,82800,8837
20240814,165400,10434235100,82800,82800,82800,82800,0
20240814,165300,10434235100,82800,82800,82800,82800,0
20240814,165200,10434235100,82800,82800,82800,82800,0
20240814,165100,10434235100,82800,82800,82800,82800,0
20240814,165000,10434235100,82800,82800,82800,82800,0
20240814,164900,10434235100,82800,82800,82800,82800,0
20240814,164800,10434235100,82800,82800,82800,82800,0
20240814,164700,10434235100,82800,82800,82800,82800,0
20240814,164600,10434235100,82800,82800,82800,82800,0
20240814,164500,10434235100,82800,82800,82800,82800,0
20240814,164400,10434235100,82800,82800,82800,82800,0
20240814,164300,10434235100,82800,82800,82800,82800,0
20240814,164200,10434235100,82800,82800,82800,82800,0
20240814,164100,10434235100,82800,82800,82800,82800,0
20240814,164000,10434235100,82800,82800,82800,82800,0
20240814,163900,10434235100,82800,82800,82800,82800,0
20240814,163800,10434235100,82800,82800,82800,82800,0
20240814,163700,10434235100,82800,82800,82800,82800,0
20240814,163600,10434235100,82800,82800,82800,82800,0
20240814,163500,10434235100,82800,82800,82800,82800,0
20240814,163400,10434235100,82800,82800,82800,82800,0
20240814,163300,10434235100,82800,82800,82800,82800,0
20240814,163200,10434235100,82800,82800,82800,82800,0
20240814,163100,10434235100,82800,82800,82800,82800,0
20240814,163000,10434235100,82800,82800,82800,82800,0
20240814,162900,10434235100,82800,82800,82800,82800,0
20240814,162800,10434235100,82800,82800,82800,82800,0
20240814,162700,10434235100,82800,82800,82800,82800,0
20240814,162600,10434235100,82800,82800,82800,82800,0
20240814,162500,10434235100,82800,82800,82800,82800,8837
20240814,162400,10434235100,82800,82800,82800,82800,0
20240814,162300,10434235100,82800,82800,82800,82800,0
20240814,162200,10434235100,82800,82800,82800,82800,0
20240814,162100,10434235100,82800,82800,82800,82800,0
20240814,162000,10434235100,82800,82800,82800,82800,0
20240814,161900,10434235100,82800,82800,82800,82800,0
20240814,161800,10434235100,82800,82800,82800,82800,0
20240814,161700,10434235100,82800,82800,82800,82800,0
20240814,161600,10434235100,82800,82800,82800,82800,0
20240814,161500,10434235100,82800,82800,82800,82800,0
20240814,161400,10434235100,82800,82800,82800,82800,0
20240814,161300,10434235100,82800,82800,82800,82800,0
20240814,161200,10434235100,82800,82800,82800,82800,0
20240814,161100,10434235100,82800,82800,82800,82800,0
20240814,161000,10434235100,82800,82800,82800,82800,0
20240814,160900,10434235100,82800,82800,82800,82800,0
20240814,160800,10434235100,82800,82800,82800,82800,0
20240814,160700,10434235100,82800,82800,82800,82800,0
20240814,160600,10434235100,82800,82800,82800,82800,0
20240814,160500,10434235100,82800,82800,82800,82800,0
20240814,160400,10434235100,82800,82800,82800,82800,0
20240814,160300,10434235100,82800,82800,82800,82800,0
20240814,160200,10434235100,82800,82800,82800,82800,0
20240814,160100,10434235100,82800,82800,82800,82800,0
20240814,160000,10434235100,82800,82800,82800,82800,0
20240814,155900,10434235100,82800,82800,82800,82800,0
20240814,155800,10434235100,82800,82800,82800,82800,0
20240814,155700,10434235100,82800,82800,82800,82800,0
20240814,155600,10434235100,82800,82800,82800,82800,0
20240814,155500,10434235100,82800,82800,82800,82800,8837
20240814,155400,10434235100,82800,82800,82800,82800,0
20240814,155300,10434235100,82800,82800,82800,82800,0
20240814,155200,10434235100,82800,82800,82800,82800,0
20240814,155100,10434235100,82800,82800,82800,82800,0
20240814,155000,10434235100,82800,82800,82800,82800,0
20240814,154900,10434235100,82800,82800,82800,82800,0
20240814,154800,10434235100,82800,82800,82800,82800,0
20240814,154700,10434235100,82800,82800,82800,82800,0
20240814,154600,10434235100,82800,82800,82800,82800,0
20240814,154500,10434235100,82800,82800,82800,82800,0
20240814,154400,10434235100,82800,82800,82800,82800,0
20240814,154300,10434235100,82800,82800,82800,82800,0
20240814,154200,10434235100,82800,82800,82800,82800,0
20240814,154100,10434235100,82800,82800,82800,82800,0
20240814,154000,10434235100,82800,82800,82800,82800,0
20240814,153900,10434235100,82800,82800,82800,82800,0
20240814,153800,10434235100,82800,82800,82800,82800,0
20240814,153700,10434235100,82800,82800,82800,82800,0
20240814,153600,10434235100,82800,82800,82800,82800,0
20240814,153500,10434235100,82800,82800,82800,82800,0
20240814,153400,10434235100,82800,82800,82800,82800,0
20240814,153300,10434235100,82800,82800,82800,82800,0
20240814,153200,10434235100,82800,82800,82800,82800,0
20240814,153100,10434235100,82800,82800,82800,82800,0
20240814,153000,10434235100,82800,82800,82800,82800,8837
20240814,152900,9702531500,82800,82800,82800,82800,0
20240814,152800,9702531500,82800,82800,82800,82800,0
20240814,152700,9702531500,82800,82800,82800,82800,0
20240814,152600,9702531500,82800,82800,82800,82800,0
20240814,152500,9702531500,82800,82800,82800,82800,0
20240814,152400,9702531500,82800,82800,82800,82800,0
20240814,152300,9702531500,82800,82800,82800,82800,0
20240814,152200,9702531500,82800,82800,82800,82800,0
20240814,152100,9702531500,82800,82800,82800,82800,0
20240814,152000,9702531500,82800,82800,82800,82800,0
20240814,151900,9702531500,82800,82500,82800,82500,7227
20240814,151800,9105241900,82500,82500,82600,82400,1101
20240814,151700,9014432200,82600,82500,82600,82500,1280
20240814,151600,8908804100,82500,82500,82600,82500,165
20240814,151500,8895179400,82600,82600,82600,82500,878
20240814,151400,8822725400,82500,82600,82600,82500,289
20240814,151300,8798869200,82600,82500,82600,82500,261
20240814,151200,8777327700,82500,82500,82600,82500,513
20240814,151100,8734996300,82500,82600,82600,82500,692
20240814,151000,8677884600,82600,82500,82600,82500,147
20240814,150900,8665748800,82600,82600,82600,82500,214
20240814,150800,8648082500,82600,82600,82600,82500,234
20240814,150700,8628773100,82600,82500,82600,82400,1746
20240814,150600,8484728500,82500,82500,82500,82400,380
20240814,150500,8453382700,82500,82400,82500,82300,1247
20240814,150400,8350617400,82300,82400,82400,82300,151
20240814,150300,8338180000,82400,82400,82400,82300,68
20240814,150200,8332579700,82400,82400,82400,82300,205
20240814,150100,8315698400,82400,82300,82400,82300,124
20240814,150000,8305490900,82400,82300,82400,82300,109
20240814,145900,8296512100,82300,82300,82400,82300,113
20240814,145800,8287207800,82400,82300,82400,82300,63
20240814,145700,8282019700,82300,82400,82500,82300,889
20240814,145600,8208768200,82400,82500,82500,82400,46
20240814,145500,8204975300,82500,82300,82500,82300,2557
20240814,145400,7994367800,82300,82300,82300,82200,150
20240814,145300,7982028500,82300,82300,82300,82200,100
20240814,145200,7973805400,82300,82200,82300,82200,75
20240814,145100,7967638300,82200,82200,82200,82200,66
20240814,145000,7962213100,82200,82300,82300,82200,96
20240814,144900,7954321400,82300,82200,82300,82200,56
20240814,144800,7949716900,82200,82200,82300,82200,69
20240814,144700,7944043900,82200,82300,82300,82200,58
20240814,144600,7939276000,82200,82200,82300,82200,258
20240814,144500,7918066900,82200,82200,82300,82200,87
20240814,144400,7910914500,82200,82200,82300,82100,1401
20240814,144300,7795746900,82300,82200,82300,82200,344
20240814,144200,7767468600,82300,82300,82300,82200,222
20240814,144100,7749219700,82300,82200,82300,82200,27
20240814,144000,7746998300,82200,82200,82300,82200,373
20240814,143900,7716334700,82300,82300,82300,82200,141
20240814,143800,7704738500,82200,82300,82300,82200,51
20240814,143700,7700546000,82200,82200,82300,82200,137
20240814,143600,7689283900,82200,82100,82300,82100,521
20240814,143500,7646460900,82100,82200,82200,82100,350
20240814,143400,7617692600,82200,82100,82200,82100,148
20240814,143300,7605530100,82100,82100,82100,82100,32
20240814,143200,7602902900,82100,82100,82100,82100,41
20240814,143100,7599536800,82100,82100,82100,82100,57
20240814,143000,7594857100,82100,82100,82200,82100,100
20240814,142900,7586646900,82100,82100,82100,82100,34
20240814,142800,7583855500,82100,82100,82100,82100,101
20240814,142700,7575563400,82100,82100,82100,82100,97
20240814,142600,7567599700,82100,82100,82100,82100,48
20240814,142500,7563658900,82100,82100,82100,82000,597
20240814,142400,7514652500,82100,82100,82100,82100,53
20240814,142300,7510301200,82100,82100,82200,82100,252
20240814,142200,7489607000,82000,82000,82100,82000,17
20240814,142100,7488211700,82000,82000,82100,82000,40
20240814,142000,7484929500,82000,82100,82200,82000,272
20240814,141900,7462598100,82100,82100,82200,82100,202
20240814,141800,7446013800,82100,82100,82100,82100,270
20240814,141700,7423846800,82100,82100,82200,82100,47
20240814,141600,7419988000,82100,82100,82100,82100,45
20240814,141500,7416293500,82100,82100,82100,82100,245
20240814,141400,7396179000,82100,82100,82200,82100,65
20240814,141300,7390842400,82100,82100,82100,82100,49
20240814,141200,7386819500,82100,82100,82200,82100,325
20240814,141100,7360128200,82000,82100,82100,82000,29
20240814,141000,7357750100,82100,82000,82100,82000,34
20240814,140900,7354960400,82100,82100,82100,82000,219
20240814,140800,7336999400,82000,82000,82100,82000,51
20240814,140700,7332815600,82100,82100,82100,82100,186
20240814,140600,7317545000,82200,82100,82200,82100,70
20240814,140500,7311797900,82000,82000,82200,82000,394
20240814,140400,7279470400,82000,82000,82000,82000,160
20240814,140300,7266350400,82000,82000,82000,82000,173
20240814,140200,7252164400,82000,82000,82000,82000,57
20240814,140100,7247490400,82000,82000,82100,82000,172
20240814,140000,7233378300,82000,82000,82000,82000,25
20240814,135900,7231328300,82000,82000,82100,82000,68
20240814,135800,7225751200,82100,82100,82100,82000,577
20240814,135700,7178381400,82100,82100,82200,82100,827
20240814,135600,7110483600,82100,82100,82100,82100,62
20240814,135500,7105393400,82100,82100,82100,82100,54
20240814,135400,7100960000,82100,82100,82100,82100,90
20240814,135300,7093571000,82100,82100,82100,82100,259
20240814,135200,7072307100,82100,82100,82200,82100,70
20240814,135100,7066558100,82100,82100,82200,82100,67
20240814,135000,7061056000,82100,82200,82200,82100,40
20240814,134900,7057771200,82100,82100,82100,82100,60
20240814,134800,7052845200,82100,82100,82200,82100,88
20240814,134700,7045614400,82200,82100,82200,82100,133
20240814,134600,7034687000,82100,82100,82200,82100,51
20240814,134500,7030499800,82100,82200,82200,82100,115
20240814,134400,7021057500,82100,82100,82100,82100,67
20240814,134300,7015556800,82100,82100,82200,82100,53
20240814,134200,7011205400,82100,82100,82200,82100,88
20240814,134100,7003979500,82100,82100,82200,82100,137
20240814,134000,6992731700,82100,82100,82200,82100,31
20240814,133900,6990186500,82100,82100,82200,82100,62
20240814,133800,6985094700,82100,82100,82100,82100,56
20240814,133700,6980497100,82100,82100,82200,82100,114
20240814,133600,6971134600,82100,82200,82200,82100,63
20240814,133500,6965961700,82100,82200,82200,82100,62
20240814,133400,6960870700,82200,82100,82200,82100,108
20240814,133300,6952003700,82100,82100,82100,82100,86
20240814,133200,6944943100,82100,82100,82100,82100,75
20240814,133100,6938785600,82100,82200,82200,82100,27
20240814,133000,6936568700,82200,82000,82200,82000,32
20240814,132900,6933941500,82000,81900,82100,81900,530
20240814,132800,6890478700,81900,82000,82000,81900,58
20240814,132700,6885727100,81900,81900,81900,81900,57
20240814,132600,6881058800,81900,81900,82000,81900,298
20240814,132500,6856652200,82000,82000,82000,81900,1344
20240814,132400,6746444800,82000,82000,82000,82000,163
20240814,132300,6733078800,82000,82000,82100,82000,50
20240814,132200,6728976800,82000,82000,82100,82000,33
20240814,132100,6726270700,82100,82100,82200,82100,432
20240814,132000,6690803400,82100,82100,82100,82100,145
20240814,131900,6678898900,82100,82100,82100,82100,37
20240814,131800,6675861200,82100,82100,82100,82100,77
20240814,131700,6669539500,82100,82100,82200,82100,49
20240814,131600,6665516400,82200,82100,82200,82100,59
20240814,131500,6660667900,82100,82200,82200,82100,89
20240814,131400,6653355200,82200,82200,82200,82200,264
20240814,131300,6631654400,82200,82300,82300,82200,130
20240814,131200,6620957300,82300,82300,82300,82200,65
20240814,131100,6615613200,82200,82200,82200,82200,17
20240814,131000,6614215800,82200,82200,82200,82100,477
20240814,130900,6575010900,82100,82200,82200,82100,197
20240814,130800,6558817600,82200,82200,82200,82200,129
20240814,130700,6548213800,82200,82200,82200,82200,14
20240814,130600,6547063000,82200,82100,82300,82100,37
20240814,130500,6544021100,82200,82200,82200,82100,999
20240814,130400,6461936700,82200,82200,82200,82100,88
20240814,130300,6454703200,82200,82200,82200,82100,121
20240814,130200,6444758400,82200,82200,82200,82100,90
20240814,130100,6437364900,82200,82200,82200,82200,47
20240814,130000,6433501500,82100,82200,82200,82100,40
20240814,125900,6430214900,82200,82200,82300,82200,118
20240814,125800,6420515100,82200,82300,82300,82200,163
20240814,125700,6407114400,82200,82200,82200,82200,107
20240814,125600,6398319000,82200,82200,82300,82200,14
20240814,125500,6397167500,82300,82200,82300,82200,534
20240814,125400,6353247200,82200,82200,82300,82200,47
20240814,125300,6349383700,82200,82300,82300,82200,46
20240814,125200,6345599900,82300,82300,82300,82300,343
20240814,125100,6317371000,82300,82300,82400,82300,62
20240814,125000,6312268100,82300,82300,82300,82300,125
20240814,124900,6301980600,82300,82300,82300,82300,160
20240814,124800,6288812600,82300,82400,82400,82300,108
20240814,124700,6279924000,82400,82300,82400,82300,185
20240814,124600,6264694200,82400,82300,82400,82300,67
20240814,124500,6259177900,82300,82300,82400,82300,70
20240814,124400,6253416600,82300,82300,82300,82300,41
20240814,124300,6250042300,82400,82300,82400,82300,98
20240814,124200,6241975900,82300,82300,82400,82300,28
20240814,124100,6239671400,82300,82400,82400,82300,50
20240814,124000,6235556100,82300,82200,82300,82200,235
20240814,123900,6216218600,82200,82200,82200,82200,86
20240814,123800,6209149400,82100,82100,82100,82100,63
20240814,123700,6203977100,82100,82200,82200,82100,85
20240814,123600,6196991400,82200,82200,82200,82200,57
20240814,123500,6192306000,82200,82200,82300,82200,143
20240814,123400,6180550600,82200,82200,82300,82200,101
20240814,123300,6172247400,82200,82300,82300,82200,62
20240814,123200,6167146200,82300,82200,82400,82200,625
20240814,123100,6115720200,82300,82100,82300,82100,186
20240814,123000,6100429400,82100,82100,82100,82100,257
20240814,122900,6079329700,82100,82100,82200,82100,52
20240814,122800,6075059800,82100,82100,82100,82100,56
20240814,122700,6070462200,82100,82100,82200,82100,43
20240814,122600,6066929400,82100,82100,82200,82100,78
20240814,122500,6060525200,82100,82100,82200,82100,43
20240814,122400,6056992500,82100,82000,82100,82000,103
20240814,122300,6048537000,82000,82100,82100,82000,22
20240814,122200,6046732800,82100,82100,82200,82100,109
20240814,122100,6037783800,82100,82100,82100,82100,49
20240814,122000,6033760900,82100,82100,82100,82100,31
20240814,121900,6031215800,82100,82100,82200,82100,272
20240814,121800,6008884200,82100,82100,82200,82100,130
20240814,121700,5998211000,82100,82200,82300,82100,223
20240814,121600,5979881900,82200,82200,82300,82200,92
20240814,121500,5972317300,82200,82200,82300,82200,36
20240814,121400,5969357800,82200,82200,82300,82200,47
20240814,121300,5965494300,82200,82200,82300,82200,43
20240814,121200,5961959600,82200,82200,82200,82200,135
20240814,121100,5950862600,82200,82300,82300,82200,16
20240814,121000,5949547200,82300,82200,82300,82100,216
20240814,120900,5931793700,82200,82200,82200,82200,184
20240814,120800,5916668900,82200,82200,82300,82200,73
20240814,120700,5910667300,82200,82200,82200,82200,127
20240814,120600,5900227900,82200,82200,82300,82200,77
20240814,120500,5893896600,82200,82200,82300,82200,47
20240814,120400,5890032700,82300,82200,82300,82200,61
20240814,120300,5885018300,82200,82200,82300,82200,46
20240814,120200,5881236700,82200,82300,82400,82200,331
20240814,120100,5853995100,82400,82300,82400,82300,293
20240814,120000,5829854400,82300,82300,82300,82200,169
20240814,115900,5815947800,82300,82400,82400,82300,344
20240814,115800,5787617400,82400,82500,82500,82400,350
20240814,115700,5758746200,82600,82600,82700,82500,405
20240814,115600,5725295200,82600,82600,82700,82500,231
20240814,115500,5706211600,82600,82500,82700,82500,573
20240814,115400,5658876200,82600,82600,82600,82500,1750
20240814,115300,5514328000,82500,82100,82600,82100,6761
20240814,115200,4957494000,82100,81900,82100,81900,644
20240814,115100,4904694000,82000,81900,82000,81900,78
20240814,115000,4898304400,82000,82000,82000,81900,59
20240814,114900,4893469400,81900,81900,82000,81900,34
20240814,114800,4890684700,81900,81900,81900,81900,61
20240814,114700,4885688800,82000,81900,82000,81900,43
20240814,114600,4882166700,81900,81800,81900,81800,383
20240814,114500,4850805500,81700,81700,81800,81700,136
20240814,114400,4839682900,81700,81700,81800,81700,39
20240814,114300,4836496400,81700,81700,81700,81700,51
20240814,114200,4832329700,81600,81700,81700,81600,72
20240814,114100,4826448400,81600,81700,81800,81600,162
20240814,114000,4813215600,81700,81700,81700,81600,65
20240814,113900,4807910000,81600,81600,81700,81600,53
20240814,113800,4803584600,81600,81600,81700,81600,68
20240814,113700,4798030700,81600,81600,81700,81600,45
20240814,113600,4794358400,81600,81600,81700,81600,47
20240814,113500,4790523100,81600,81700,81700,81600,61
20240814,113400,4785545000,81600,81700,81700,81600,37
20240814,113300,4782525700,81600,81600,81700,81600,29
20240814,113200,4780159100,81600,81600,81600,81600,76
20240814,113100,4773957500,81600,81700,81700,81600,426
20240814,113000,4739194900,81700,81700,81700,81600,41
20240814,112900,4735845900,81700,81600,81700,81600,79
20240814,112800,4729397700,81600,81600,81700,81600,55
20240814,112700,4724908600,81600,81600,81700,81600,22
20240814,112600,4723113300,81800,81800,81800,81700,373
20240814,112500,4692632800,81700,81700,81700,81700,17
20240814,112400,4691243900,81700,81700,81800,81700,132
20240814,112300,4680452400,81700,81800,81800,81700,41
20240814,112200,4677098700,81900,81800,81900,81700,114
20240814,112100,4667773500,81700,81700,81700,81700,146
20240814,112000,4655845300,81800,81700,81800,81700,162
20240814,111900,4642609600,81700,81800,81800,81700,22
20240814,111800,4640812100,81700,81600,81800,81600,43
20240814,111700,4637298100,81800,81700,81800,81600,490
20240814,111600,4597263500,81700,81800,81800,81700,10
20240814,111500,4596445900,81800,81800,81800,81700,21
20240814,111400,4594729100,81700,81800,81800,81700,56
20240814,111300,4590149100,81900,81900,82000,81800,1904
20240814,111200,4434200400,81900,81900,81900,81900,188
20240814,111100,4418803200,81900,81900,81900,81900,135
20240814,111000,4407746700,81900,82000,82000,81900,54
20240814,110900,4403322700,81900,81900,81900,81900,40
20240814,110800,4400046700,81900,81900,81900,81800,79
20240814,110700,4393577700,81800,81800,81900,81800,42
20240814,110600,4390138600,81800,81900,82000,81800,138
20240814,110500,4378838000,81900,81800,81900,81800,159
20240814,110400,4365817300,81800,81800,81900,81800,110
20240814,110300,4356809500,81900,81900,82000,81900,460
20240814,110200,4319134500,81900,81900,81900,81900,202
20240814,110100,4302590700,81900,81900,82000,81900,59
20240814,110000,4297758500,82000,82000,82000,81900,31
20240814,105900,4295218300,82000,82000,82000,81900,95
20240814,105800,4287437200,81900,82100,82200,81900,1422
20240814,105700,4170789800,82100,82100,82200,82100,103
20240814,105600,4162328300,82200,82200,82200,82200,13
20240814,105500,4161259700,82100,82100,82200,82100,44
20240814,105400,4157644300,82100,82100,82300,82100,262
20240814,105300,4136115800,82100,82100,82200,82100,83
20240814,105200,4129299800,82100,82200,82200,82100,55
20240814,105100,4124780600,82200,82200,82200,82200,404
20240814,105000,4091571800,82200,82300,82300,82200,214
20240814,104900,4073979000,82300,82300,82300,82300,316
20240814,104800,4047972200,82400,82200,82400,82200,999
20240814,104700,3965747200,82200,82200,82300,82200,116
20240814,104600,3956205500,82200,82200,82300,82100,530
20240814,104500,3912636000,82200,82200,82300,82200,72
20240814,104400,3906715900,82200,82100,82200,82100,629
20240814,104300,3855012500,82100,82100,82200,82100,71
20240814,104200,3849180800,82100,82100,82100,82100,318
20240814,104100,3823073000,82200,82200,82200,82100,137
20240814,104000,3811815900,82000,82100,82200,82000,998
20240814,103900,3729883000,82100,82100,82200,82100,53
20240814,103800,3725530700,82200,82100,82200,82100,138
20240814,103700,3714196700,82200,82200,82200,82100,131
20240814,103600,3703429100,82200,82200,82200,82100,219
20240814,103500,3685430400,82200,82300,82300,82000,1333
20240814,103400,3575870500,82300,82300,82300,82200,275
20240814,103300,3553252600,82300,82200,82300,82100,972
20240814,103200,3473328100,82100,82100,82200,82000,1803
20240814,103100,3325281400,82000,82000,82000,82000,135
20240814,103000,3314211400,82000,82000,82000,81900,490
20240814,102900,3274032700,82000,82000,82100,81900,290
20240814,102800,3250254000,81900,82000,82100,81900,970
20240814,102700,3170717700,82000,82000,82100,82000,1231
20240814,102600,3069716700,82000,82000,82000,81900,1297
20240814,102500,2963384200,81900,81600,81900,81600,3176
20240814,102400,2703560100,81700,81600,81700,81600,53
20240814,102300,2699235100,81700,81700,81800,81700,162
20240814,102200,2685999500,81700,81600,81700,81500,471
20240814,102100,2647530300,81600,81600,81700,81600,170
20240814,102000,2633657300,81700,81700,81700,81600,733
20240814,101900,2573772400,81600,81700,81700,81600,193
20240814,101800,2558005800,81700,81300,81700,81300,3610
20240814,101700,2263754900,81300,81300,81300,81200,83
20240814,101600,2257014300,81300,81200,81300,81200,122
20240814,101500,2247101900,81200,81200,81300,81200,118
20240814,101400,2237512300,81300,81200,81300,81200,9
20240814,101300,2236781400,81200,81200,81400,81200,257
20240814,101200,2215897000,81200,81300,81300,81200,471
20240814,101100,2177645200,81300,81300,81400,81300,155
20240814,101000,2165037500,81300,81400,81400,81300,57
20240814,100900,2160402200,81300,81400,81400,81300,56
20240814,100800,2155849200,81300,81300,81300,81300,151
20240814,100700,2143572900,81300,81300,81300,81300,9
20240814,100600,2142841200,81300,81300,81400,81200,179
20240814,100500,2128302700,81300,81200,81300,81200,329
20240814,100400,2101558300,81200,81200,81300,81200,43
20240814,100300,2098065000,81300,81200,81300,81200,85
20240814,100200,2091155900,81300,81200,81300,81200,39
20240814,100100,2087986500,81300,81300,81300,81200,260
20240814,100000,2066849400,81300,81300,81400,81300,105
20240814,095900,2058311600,81300,81300,81400,81300,70
20240814,095800,2052620500,81300,81300,81300,81300,113
20240814,095700,2043433600,81300,81300,81300,81200,128
20240814,095600,2033028400,81300,81300,81400,81300,212
20240814,095500,2015792700,81300,81200,81300,81200,244
20240814,095400,1995958000,81200,81300,81300,81200,309
20240814,095300,1970837500,81300,81300,81400,81200,578
20240814,095200,1923848000,81300,81300,81400,81300,466
20240814,095100,1885962000,81300,81300,81400,81300,121
20240814,095000,1876121400,81300,81400,81400,81300,65
20240814,094900,1870833900,81300,81300,81400,81300,123
20240814,094800,1860827400,81400,81300,81400,81300,379
20240814,094700,1830012500,81300,81300,81400,81300,69
20240814,094600,1824399700,81400,81300,81400,81300,39
20240814,094500,1821226800,81300,81300,81400,81300,68
20240814,094400,1815696600,81400,81300,81400,81300,90
20240814,094300,1808371600,81400,81400,81500,81300,279
20240814,094200,1785662000,81400,81400,81400,81300,175
20240814,094100,1771422600,81400,81300,81400,81300,66
20240814,094000,1766053700,81400,81400,81400,81300,70
20240814,093900,1760356000,81300,81400,81400,81300,69
20240814,093800,1754742700,81400,81400,81500,81300,477
20240814,093700,1715898400,81400,81400,81500,81400,145
20240814,093600,1704085200,81400,81300,81400,81300,296
20240814,093500,1679993100,81300,81300,81400,81200,1848
20240814,093400,1529756600,81400,81200,81400,81200,236
20240814,093300,1510571700,81200,81300,81300,81200,346
20240814,093200,1482470000,81200,81400,81400,81200,365
20240814,093100,1452801100,81400,81400,81400,81300,83
20240814,093000,1446045400,81400,81400,81500,81300,630
20240814,092900,1394763100,81400,81400,81400,81300,180
20240814,092800,1380118300,81400,81400,81400,81300,458
20240814,092700,1342839700,81300,81400,81400,81300,361
20240814,092600,1313486400,81300,81400,81400,81300,85
20240814,092500,1306574600,81400,81300,81400,81200,173
20240814,092400,1292510800,81200,81300,81400,81200,324
20240814,092300,1266172000,81300,81400,81400,81300,465
20240814,092200,1228328700,81400,81400,81400,81300,236
20240814,092100,1209120300,81400,81500,81500,81400,216
20240814,092000,1191521300,81500,81300,81600,81300,650
20240814,091900,1138567900,81300,81200,81300,81200,290
20240814,091800,1115000800,81200,81300,81300,81200,507
20240814,091700,1073816500,81300,81300,81400,81200,166
20240814,091600,1060322500,81300,81200,81300,81100,76
20240814,091500,1054146100,81100,81200,81300,81100,575
20240814,091400,1007494000,81300,81300,81300,81200,178
20240814,091300,993030300,81200,81300,81300,81200,233
20240814,091200,974089600,81400,81400,81500,81300,254
20240814,091100,953415600,81400,81600,81700,81400,1397
20240814,091000,839455000,81600,81600,81700,81600,327
20240814,090900,812765400,81600,81600,81600,81400,363
20240814,090800,783165100,81600,81500,81700,81500,296
20240814,090700,759005600,81400,81500,81600,81400,431
20240814,090600,723877200,81500,81500,81600,81400,667
20240814,090500,669507900,81500,81400,81500,81300,287
20240814,090400,646143300,81300,81200,81400,81200,794
20240814,090300,581596100,81200,81300,81400,81100,695
20240814,090200,525117800,81400,81400,81500,81300,304
20240814,090100,500379900,81400,81400,81800,81300,1297
20240814,090000,394604600,81100,81000,81600,81000,4865