KissMeData/035760/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,191700,7837156900,71300,71300,71300,71300,5332
20240806,191600,7837156900,71300,71300,71300,71300,0
20240806,191500,7837156900,71300,71300,71300,71300,0
20240806,191400,7837156900,71300,71300,71300,71300,0
20240806,191300,7837156900,71300,71300,71300,71300,0
20240806,191200,7837156900,71300,71300,71300,71300,0
20240806,191100,7837156900,71300,71300,71300,71300,0
20240806,191000,7837156900,71300,71300,71300,71300,0
20240806,190900,7837156900,71300,71300,71300,71300,0
20240806,190800,7837156900,71300,71300,71300,71300,0
20240806,190700,7837156900,71300,71300,71300,71300,0
20240806,190600,7837156900,71300,71300,71300,71300,0
20240806,190500,7837156900,71300,71300,71300,71300,0
20240806,190400,7837156900,71300,71300,71300,71300,0
20240806,190300,7837156900,71300,71300,71300,71300,0
20240806,190200,7837156900,71300,71300,71300,71300,0
20240806,190100,7837156900,71300,71300,71300,71300,0
20240806,190000,7837156900,71300,71300,71300,71300,0
20240806,185900,7837156900,71300,71300,71300,71300,0
20240806,185800,7837156900,71300,71300,71300,71300,0
20240806,185700,7837156900,71300,71300,71300,71300,0
20240806,185600,7837156900,71300,71300,71300,71300,0
20240806,185500,7837156900,71300,71300,71300,71300,0
20240806,185400,7837156900,71300,71300,71300,71300,0
20240806,185300,7837156900,71300,71300,71300,71300,0
20240806,185200,7837156900,71300,71300,71300,71300,0
20240806,185100,7837156900,71300,71300,71300,71300,0
20240806,185000,7837156900,71300,71300,71300,71300,0
20240806,184900,7837156900,71300,71300,71300,71300,0
20240806,184800,7837156900,71300,71300,71300,71300,0
20240806,184700,7837156900,71300,71300,71300,71300,5332
20240806,184600,7837156900,71300,71300,71300,71300,0
20240806,184500,7837156900,71300,71300,71300,71300,0
20240806,184400,7837156900,71300,71300,71300,71300,0
20240806,184300,7837156900,71300,71300,71300,71300,0
20240806,184200,7837156900,71300,71300,71300,71300,0
20240806,184100,7837156900,71300,71300,71300,71300,0
20240806,184000,7837156900,71300,71300,71300,71300,0
20240806,183900,7837156900,71300,71300,71300,71300,0
20240806,183800,7837156900,71300,71300,71300,71300,0
20240806,183700,7837156900,71300,71300,71300,71300,0
20240806,183600,7837156900,71300,71300,71300,71300,0
20240806,183500,7837156900,71300,71300,71300,71300,0
20240806,183400,7837156900,71300,71300,71300,71300,0
20240806,183300,7837156900,71300,71300,71300,71300,0
20240806,183200,7837156900,71300,71300,71300,71300,0
20240806,183100,7837156900,71300,71300,71300,71300,0
20240806,183000,7837156900,71300,71300,71300,71300,0
20240806,182900,7837156900,71300,71300,71300,71300,0
20240806,182800,7837156900,71300,71300,71300,71300,0
20240806,182700,7837156900,71300,71300,71300,71300,0
20240806,182600,7837156900,71300,71300,71300,71300,0
20240806,182500,7837156900,71300,71300,71300,71300,0
20240806,182400,7837156900,71300,71300,71300,71300,0
20240806,182300,7837156900,71300,71300,71300,71300,0
20240806,182200,7837156900,71300,71300,71300,71300,0
20240806,182100,7837156900,71300,71300,71300,71300,0
20240806,182000,7837156900,71300,71300,71300,71300,0
20240806,181900,7837156900,71300,71300,71300,71300,0
20240806,181800,7837156900,71300,71300,71300,71300,0
20240806,181700,7837156900,71300,71300,71300,71300,5332
20240806,181600,7837156900,71300,71300,71300,71300,0
20240806,181500,7837156900,71300,71300,71300,71300,0
20240806,181400,7837156900,71300,71300,71300,71300,0
20240806,181300,7837156900,71300,71300,71300,71300,0
20240806,181200,7837156900,71300,71300,71300,71300,0
20240806,181100,7837156900,71300,71300,71300,71300,0
20240806,181000,7837156900,71300,71300,71300,71300,0
20240806,180900,7837156900,71300,71300,71300,71300,0
20240806,180800,7837156900,71300,71300,71300,71300,0
20240806,180700,7837156900,71300,71300,71300,71300,0
20240806,180600,7837156900,71300,71300,71300,71300,0
20240806,180500,7837156900,71300,71300,71300,71300,0
20240806,180400,7837156900,71300,71300,71300,71300,0
20240806,180300,7837156900,71300,71300,71300,71300,0
20240806,180200,7837156900,71300,71300,71300,71300,0
20240806,180100,7837156900,71300,71300,71300,71300,0
20240806,180000,7837156900,71300,71300,71300,71300,0
20240806,175900,7837156900,71300,71300,71300,71300,0
20240806,175800,7837156900,71300,71300,71300,71300,0
20240806,175700,7837156900,71300,71300,71300,71300,0
20240806,175600,7837156900,71300,71300,71300,71300,0
20240806,175500,7837156900,71300,71300,71300,71300,0
20240806,175400,7837156900,71300,71300,71300,71300,0
20240806,175300,7837156900,71300,71300,71300,71300,0
20240806,175200,7837156900,71300,71300,71300,71300,0
20240806,175100,7837156900,71300,71300,71300,71300,0
20240806,175000,7837156900,71300,71300,71300,71300,0
20240806,174900,7837156900,71300,71300,71300,71300,0
20240806,174800,7837156900,71300,71300,71300,71300,0
20240806,174700,7837156900,71300,71300,71300,71300,5332
20240806,174600,7837156900,71300,71300,71300,71300,0
20240806,174500,7837156900,71300,71300,71300,71300,0
20240806,174400,7837156900,71300,71300,71300,71300,0
20240806,174300,7837156900,71300,71300,71300,71300,0
20240806,174200,7837156900,71300,71300,71300,71300,0
20240806,174100,7837156900,71300,71300,71300,71300,0
20240806,174000,7837156900,71300,71300,71300,71300,0
20240806,173900,7837156900,71300,71300,71300,71300,0
20240806,173800,7837156900,71300,71300,71300,71300,0
20240806,173700,7837156900,71300,71300,71300,71300,0
20240806,173600,7837156900,71300,71300,71300,71300,0
20240806,173500,7837156900,71300,71300,71300,71300,0
20240806,173400,7837156900,71300,71300,71300,71300,0
20240806,173300,7837156900,71300,71300,71300,71300,0
20240806,173200,7837156900,71300,71300,71300,71300,0
20240806,173100,7837156900,71300,71300,71300,71300,0
20240806,173000,7837156900,71300,71300,71300,71300,0
20240806,172900,7837156900,71300,71300,71300,71300,0
20240806,172800,7837156900,71300,71300,71300,71300,0
20240806,172700,7837156900,71300,71300,71300,71300,0
20240806,172600,7837156900,71300,71300,71300,71300,0
20240806,172500,7837156900,71300,71300,71300,71300,0
20240806,172400,7837156900,71300,71300,71300,71300,0
20240806,172300,7837156900,71300,71300,71300,71300,0
20240806,172200,7837156900,71300,71300,71300,71300,0
20240806,172100,7837156900,71300,71300,71300,71300,0
20240806,172000,7837156900,71300,71300,71300,71300,0
20240806,171900,7837156900,71300,71300,71300,71300,0
20240806,171800,7837156900,71300,71300,71300,71300,0
20240806,171700,7837156900,71300,71300,71300,71300,5332
20240806,171600,7837156900,71300,71300,71300,71300,0
20240806,171500,7837156900,71300,71300,71300,71300,0
20240806,171400,7837156900,71300,71300,71300,71300,0
20240806,171300,7837156900,71300,71300,71300,71300,0
20240806,171200,7837156900,71300,71300,71300,71300,0
20240806,171100,7837156900,71300,71300,71300,71300,0
20240806,171000,7837156900,71300,71300,71300,71300,0
20240806,170900,7837156900,71300,71300,71300,71300,0
20240806,170800,7837156900,71300,71300,71300,71300,0
20240806,170700,7837156900,71300,71300,71300,71300,0
20240806,170600,7837156900,71300,71300,71300,71300,0
20240806,170500,7837156900,71300,71300,71300,71300,0
20240806,170400,7837156900,71300,71300,71300,71300,0
20240806,170300,7837156900,71300,71300,71300,71300,0
20240806,170200,7837156900,71300,71300,71300,71300,0
20240806,170100,7837156900,71300,71300,71300,71300,0
20240806,170000,7837156900,71300,71300,71300,71300,0
20240806,165900,7837156900,71300,71300,71300,71300,0
20240806,165800,7837156900,71300,71300,71300,71300,0
20240806,165700,7837156900,71300,71300,71300,71300,0
20240806,165600,7837156900,71300,71300,71300,71300,0
20240806,165500,7837156900,71300,71300,71300,71300,0
20240806,165400,7837156900,71300,71300,71300,71300,0
20240806,165300,7837156900,71300,71300,71300,71300,0
20240806,165200,7837156900,71300,71300,71300,71300,0
20240806,165100,7837156900,71300,71300,71300,71300,0
20240806,165000,7837156900,71300,71300,71300,71300,0
20240806,164900,7837156900,71300,71300,71300,71300,0
20240806,164800,7837156900,71300,71300,71300,71300,0
20240806,164700,7837156900,71300,71300,71300,71300,5332
20240806,164600,7837156900,71300,71300,71300,71300,0
20240806,164500,7837156900,71300,71300,71300,71300,0
20240806,164400,7837156900,71300,71300,71300,71300,0
20240806,164300,7837156900,71300,71300,71300,71300,0
20240806,164200,7837156900,71300,71300,71300,71300,0
20240806,164100,7837156900,71300,71300,71300,71300,0
20240806,164000,7837156900,71300,71300,71300,71300,0
20240806,163900,7837156900,71300,71300,71300,71300,0
20240806,163800,7837156900,71300,71300,71300,71300,0
20240806,163700,7837156900,71300,71300,71300,71300,0
20240806,163600,7837156900,71300,71300,71300,71300,0
20240806,163500,7837156900,71300,71300,71300,71300,0
20240806,163400,7837156900,71300,71300,71300,71300,0
20240806,163300,7837156900,71300,71300,71300,71300,0
20240806,163200,7837156900,71300,71300,71300,71300,0
20240806,163100,7837156900,71300,71300,71300,71300,0
20240806,163000,7837156900,71300,71300,71300,71300,0
20240806,162900,7837156900,71300,71300,71300,71300,0
20240806,162800,7837156900,71300,71300,71300,71300,0
20240806,162700,7837156900,71300,71300,71300,71300,0
20240806,162600,7837156900,71300,71300,71300,71300,0
20240806,162500,7837156900,71300,71300,71300,71300,0
20240806,162400,7837156900,71300,71300,71300,71300,0
20240806,162300,7837156900,71300,71300,71300,71300,0
20240806,162200,7837156900,71300,71300,71300,71300,0
20240806,162100,7837156900,71300,71300,71300,71300,0
20240806,162000,7837156900,71300,71300,71300,71300,0
20240806,161900,7837156900,71300,71300,71300,71300,0
20240806,161800,7837156900,71300,71300,71300,71300,0
20240806,161700,7837156900,71300,71300,71300,71300,5332
20240806,161600,7837156900,71300,71300,71300,71300,0
20240806,161500,7837156900,71300,71300,71300,71300,0
20240806,161400,7837156900,71300,71300,71300,71300,0
20240806,161300,7837156900,71300,71300,71300,71300,0
20240806,161200,7837156900,71300,71300,71300,71300,0
20240806,161100,7837156900,71300,71300,71300,71300,0
20240806,161000,7837156900,71300,71300,71300,71300,0
20240806,160900,7837156900,71300,71300,71300,71300,0
20240806,160800,7837156900,71300,71300,71300,71300,0
20240806,160700,7837156900,71300,71300,71300,71300,0
20240806,160600,7837156900,71300,71300,71300,71300,0
20240806,160500,7837156900,71300,71300,71300,71300,0
20240806,160400,7837156900,71300,71300,71300,71300,0
20240806,160300,7837156900,71300,71300,71300,71300,0
20240806,160200,7837156900,71300,71300,71300,71300,0
20240806,160100,7837156900,71300,71300,71300,71300,0
20240806,160000,7837156900,71300,71300,71300,71300,0
20240806,155900,7837156900,71300,71300,71300,71300,0
20240806,155800,7837156900,71300,71300,71300,71300,0
20240806,155700,7837156900,71300,71300,71300,71300,0
20240806,155600,7837156900,71300,71300,71300,71300,0
20240806,155500,7837156900,71300,71300,71300,71300,0
20240806,155400,7837156900,71300,71300,71300,71300,0
20240806,155300,7837156900,71300,71300,71300,71300,0
20240806,155200,7837156900,71300,71300,71300,71300,0
20240806,155100,7837156900,71300,71300,71300,71300,0
20240806,155000,7837156900,71300,71300,71300,71300,0
20240806,154900,7837156900,71300,71300,71300,71300,0
20240806,154800,7837156900,71300,71300,71300,71300,0
20240806,154700,7837156900,71300,71300,71300,71300,5332
20240806,154600,7837156900,71300,71300,71300,71300,0
20240806,154500,7837156900,71300,71300,71300,71300,0
20240806,154400,7837156900,71300,71300,71300,71300,0
20240806,154300,7837156900,71300,71300,71300,71300,0
20240806,154200,7837156900,71300,71300,71300,71300,0
20240806,154100,7837156900,71300,71300,71300,71300,0
20240806,154000,7837156900,71300,71300,71300,71300,0
20240806,153900,7837156900,71300,71300,71300,71300,0
20240806,153800,7837156900,71300,71300,71300,71300,0
20240806,153700,7837156900,71300,71300,71300,71300,0
20240806,153600,7837156900,71300,71300,71300,71300,0
20240806,153500,7837156900,71300,71300,71300,71300,0
20240806,153400,7837156900,71300,71300,71300,71300,0
20240806,153300,7837156900,71300,71300,71300,71300,0
20240806,153200,7837156900,71300,71300,71300,71300,0
20240806,153100,7837156900,71300,71300,71300,71300,0
20240806,153000,7837156900,71300,71300,71300,71300,5332
20240806,152900,7456985300,71700,71700,71700,71700,0
20240806,152800,7456985300,71700,71700,71700,71700,0
20240806,152700,7456985300,71700,71700,71700,71700,0
20240806,152600,7456985300,71700,71700,71700,71700,0
20240806,152500,7456985300,71700,71700,71700,71700,0
20240806,152400,7456985300,71700,71700,71700,71700,0
20240806,152300,7456985300,71700,71700,71700,71700,0
20240806,152200,7456985300,71700,71700,71700,71700,0
20240806,152100,7456985300,71700,71700,71700,71700,0
20240806,152000,7456985300,71700,71700,71700,71700,0
20240806,151900,7456985300,71700,71600,71700,71500,1590
20240806,151800,7343195400,71500,71700,71700,71500,492
20240806,151700,7307958100,71700,71700,71800,71600,226
20240806,151600,7291768300,71700,71800,71800,71600,264
20240806,151500,7272841300,71800,71900,72000,71700,131
20240806,151400,7263440700,72000,71900,72000,71800,392
20240806,151300,7235243600,71700,71700,71900,71600,332
20240806,151200,7211435200,71700,71700,71900,71600,532
20240806,151100,7173233400,71700,71600,71700,71600,120
20240806,151000,7164640100,71600,71600,71600,71500,328
20240806,150900,7141164300,71600,71600,71600,71500,893
20240806,150800,7077228700,71600,71700,71700,71600,294
20240806,150700,7056177400,71700,71700,71800,71700,154
20240806,150600,7045134200,71700,71600,71700,71600,416
20240806,150500,7015341800,71500,71600,71600,71500,504
20240806,150400,6979283500,71600,71600,71600,71500,172
20240806,150300,6966969500,71600,71700,71700,71500,134
20240806,150200,6957378300,71600,71600,71700,71500,845
20240806,150100,6896888000,71600,71700,71700,71600,89
20240806,150000,6890509300,71700,71700,71800,71700,186
20240806,145900,6877164300,71800,72000,72000,71700,148
20240806,145800,6866534900,72000,71900,72000,71700,114
20240806,145700,6858346900,71900,71900,71900,71700,59
20240806,145600,6854107100,71900,71700,71900,71700,156
20240806,145500,6842920200,71700,71600,71700,71600,196
20240806,145400,6828867400,71700,71600,71700,71600,128
20240806,145300,6819690300,71700,71500,71800,71500,2550
20240806,145200,6637088800,71600,71600,71600,71500,592
20240806,145100,6594739400,71500,71500,71600,71500,190
20240806,145000,6581138600,71600,71500,71600,71500,41
20240806,144900,6578203500,71600,71600,71600,71500,139
20240806,144800,6568255300,71600,71500,71600,71500,103
20240806,144700,6560882600,71500,71600,71600,71500,114
20240806,144600,6552727700,71600,71600,71600,71500,144
20240806,144500,6542430200,71600,71600,71600,71500,734
20240806,144400,6489877700,71700,71600,71700,71600,94
20240806,144300,6483138100,71600,71700,71700,71600,37
20240806,144200,6480487100,71700,71600,71700,71600,38
20240806,144100,6477766200,71700,71700,71700,71600,168
20240806,144000,6465721000,71600,71600,71600,71600,20
20240806,143900,6464289000,71700,71600,71700,71600,42
20240806,143800,6461280900,71600,71700,71700,71600,318
20240806,143700,6438500900,71700,71800,71800,71700,51
20240806,143600,6434842300,71700,71700,71800,71700,59
20240806,143500,6430611800,71800,71700,71800,71700,12
20240806,143400,6429750300,71800,71800,71800,71700,33
20240806,143300,6427382800,71800,71800,71800,71700,37
20240806,143200,6424726400,71800,71800,71900,71800,34
20240806,143100,6422284400,71800,72000,72000,71800,40
20240806,143000,6419408300,71900,71900,72000,71900,164
20240806,142900,6407615500,71800,71800,71900,71800,12
20240806,142800,6406753700,71900,71700,71900,71700,185
20240806,142700,6393468700,71700,71900,71900,71600,626
20240806,142600,6348614100,71900,71800,71900,71800,88
20240806,142500,6342287100,71800,71800,71900,71800,26
20240806,142400,6340418000,71800,71900,71900,71800,68
20240806,142300,6335532100,71800,71900,71900,71800,94
20240806,142200,6328777100,71800,71900,72000,71700,80
20240806,142100,6323025400,71900,71900,72000,71900,51
20240806,142000,6319356100,72000,71800,72000,71700,158
20240806,141900,6308006500,71700,71700,71800,71700,237
20240806,141800,6291011000,71700,71700,71700,71600,86
20240806,141700,6284845100,71700,71600,71700,71600,44
20240806,141600,6281690400,71600,71600,71700,71600,445
20240806,141500,6249815100,71600,71600,71600,71500,231
20240806,141400,6233280300,71600,71600,71600,71500,51
20240806,141300,6229631700,71500,71500,71600,71500,105
20240806,141200,6222115800,71600,71700,71700,71600,1003
20240806,141100,6150300200,71700,71700,71700,71600,248
20240806,141000,6132530500,71700,71800,71800,71600,138
20240806,140900,6122640000,71800,71600,71800,71600,189
20240806,140800,6109089400,71700,71700,71700,71600,109
20240806,140700,6101276000,71700,71700,71700,71600,205
20240806,140600,6086581000,71700,71700,71800,71700,91
20240806,140500,6080053900,71700,71900,71900,71700,135
20240806,140400,6070357600,72300,71700,72300,71700,242
20240806,140300,6052942300,71700,71900,71900,71600,100
20240806,140200,6045771000,71700,71800,71900,71700,367
20240806,140100,6019420900,71700,71600,71800,71600,140
20240806,140000,6009380800,71600,71600,71600,71500,293
20240806,135900,5988402700,71600,71600,71600,71500,138
20240806,135800,5978522000,71500,71600,71600,71500,52
20240806,135700,5974799200,71600,71500,71600,71400,586
20240806,135600,5932893900,71500,71500,71500,71400,102
20240806,135500,5925606900,71400,71700,71700,71400,886
20240806,135400,5862198800,71700,71600,71700,71600,77
20240806,135300,5856679800,71600,71600,71700,71600,24
20240806,135200,5854961000,71600,71800,71800,71600,581
20240806,135100,5813272900,71900,71900,71900,71800,44
20240806,135000,5810111200,71900,72000,72100,71800,231
20240806,134900,5793504500,72000,72300,72300,72000,280
20240806,134800,5773333900,72200,72200,72300,72100,124
20240806,134700,5764376200,72100,72400,72400,72100,171
20240806,134600,5752014400,72400,72400,72500,72200,196
20240806,134500,5737834100,72500,72200,72500,72200,169
20240806,134400,5725606000,72300,72500,72500,72300,172
20240806,134300,5713150700,72500,72500,72600,72400,151
20240806,134200,5702195900,72500,72300,72600,72200,277
20240806,134100,5682138500,72500,72500,72500,72300,139
20240806,134000,5672082200,72500,72300,72500,72200,110
20240806,133900,5664126500,72200,72400,72400,72200,120
20240806,133800,5655441000,72300,72300,72300,72300,165
20240806,133700,5643511500,72200,72300,72300,72200,121
20240806,133600,5634763600,72200,72200,72300,72200,173
20240806,133500,5622269000,72300,72200,72400,72200,156
20240806,133400,5610999700,72200,72200,72200,72100,104
20240806,133300,5603491100,72200,72200,72400,72100,220
20240806,133200,5587603300,72100,72200,72200,72100,162
20240806,133100,5575911700,72200,72300,72300,72100,193
20240806,133000,5561969100,72300,72400,72400,72300,218
20240806,132900,5546206900,72300,72300,72500,72300,142
20240806,132800,5535926300,72400,72500,72500,72300,303
20240806,132700,5513968600,72500,72500,72600,72500,191
20240806,132600,5500105400,72500,72600,72700,72500,112
20240806,132500,5491973500,72500,72600,72700,72500,254
20240806,132400,5473535500,72600,72500,72600,72500,242
20240806,132300,5455977500,72500,72400,72500,72300,115
20240806,132200,5447649200,72300,72500,72500,72300,118
20240806,132100,5439097400,72400,72500,72500,72400,60
20240806,132000,5434751800,72500,72400,72500,72300,121
20240806,131900,5425986800,72300,72100,72300,72100,963
20240806,131800,5356474800,72100,72100,72100,72000,96
20240806,131700,5349553500,72100,72100,72100,72000,121
20240806,131600,5340829500,72100,72100,72100,72000,145
20240806,131500,5330375300,72000,72100,72100,72000,136
20240806,131400,5320571300,72000,72100,72100,72000,53
20240806,131300,5316750100,72200,72000,72200,72000,161
20240806,131200,5305141200,72100,72100,72100,72000,325
20240806,131100,5281708800,72000,72100,72100,72000,19
20240806,131000,5280339500,72000,72100,72100,72000,15
20240806,130900,5279258300,72000,72000,72100,72000,360
20240806,130800,5253337500,72000,71900,72000,71900,59
20240806,130700,5249091500,71900,71900,72000,71900,92
20240806,130600,5242474700,71900,72000,72000,71900,36
20240806,130500,5239884600,72000,72000,72000,71900,140
20240806,130400,5229806500,72000,72000,72000,71900,103
20240806,130300,5222390700,72000,72000,72000,71900,41
20240806,130200,5219439000,72000,72000,72000,71900,87
20240806,130100,5213176700,72000,72000,72000,71900,122
20240806,130000,5204402900,72000,72000,72000,72000,82
20240806,125900,5198498900,71900,72000,72000,71900,72
20240806,125800,5193315400,72000,72000,72000,71900,101
20240806,125700,5186043500,71900,71900,72000,71900,14
20240806,125600,5185035700,72000,71900,72100,71800,271
20240806,125500,5165537900,71900,71900,71900,71800,76
20240806,125400,5160073600,71800,72000,72000,71800,175
20240806,125300,5147481800,72000,72100,72100,72000,151
20240806,125200,5136607500,72100,72100,72100,72000,134
20240806,125100,5126954900,72100,71900,72200,71900,140
20240806,125000,5116859900,72200,71900,72200,71900,71
20240806,124900,5111742800,72000,72000,72000,71900,354
20240806,124800,5086274800,72100,72100,72200,72000,273
20240806,124700,5066578900,72200,72700,72700,72200,423
20240806,124600,5035986100,72500,72500,72800,72500,133
20240806,124500,5026330600,72600,72800,72800,72500,95
20240806,124400,5019430000,72700,72500,72700,72400,169
20240806,124300,5007177400,72500,72500,72500,72200,1258
20240806,124200,4916238400,72500,72700,72800,72500,131
20240806,124100,4906717100,72800,72800,72800,72700,116
20240806,124000,4898274800,72800,72800,72900,72700,213
20240806,123900,4882760200,72700,72600,72800,72600,130
20240806,123800,4873308400,72600,72600,72700,72500,149
20240806,123700,4862481900,72600,72700,72700,72600,60
20240806,123600,4858122700,72600,72500,72600,72500,33
20240806,123500,4855728500,72400,72700,72700,72300,328
20240806,123400,4831915900,72700,72500,72700,72500,477
20240806,123300,4797302300,72400,72400,72500,72300,165
20240806,123200,4785351400,72400,72400,72400,72300,134
20240806,123100,4775657400,72400,72400,72400,72300,7
20240806,123000,4775150800,72300,72300,72400,72300,122
20240806,122900,4766325800,72300,72100,72400,72100,295
20240806,122800,4745006100,72200,72200,72200,72200,214
20240806,122700,4729555300,72100,72300,72400,72100,74
20240806,122600,4724206100,72300,72200,72300,72100,240
20240806,122500,4706877800,72200,72200,72200,72100,106
20240806,122400,4699226400,72200,72200,72200,72100,92
20240806,122300,4692584400,72200,72300,72300,72200,64
20240806,122200,4687960100,72400,72100,72400,72100,470
20240806,122100,4654000100,72100,71900,72200,71800,237
20240806,122000,4636937200,71800,72000,72000,71800,219
20240806,121900,4621187900,72000,72100,72100,72000,121
20240806,121800,4612470800,72000,71900,72000,71900,246
20240806,121700,4594767900,71900,71900,71900,71800,143
20240806,121600,4584487900,71900,71800,71900,71800,72
20240806,121500,4579315900,71800,71700,71800,71700,100
20240806,121400,4572138300,71700,71700,71700,71600,236
20240806,121300,4555217400,71600,71700,71700,71600,32
20240806,121200,4552924700,71600,71700,71700,71600,124
20240806,121100,4544034200,71700,71700,71800,71600,187
20240806,121000,4530636600,71700,71600,71700,71600,153
20240806,120900,4519678900,71600,71500,71600,71500,55
20240806,120800,4515745400,71700,71700,71800,71400,212
20240806,120700,4500576700,71700,71700,71700,71700,197
20240806,120600,4486451800,71700,71600,71700,71400,172
20240806,120500,4474152500,71500,71500,71500,71400,240
20240806,120400,4456992700,71400,71300,71400,71300,99
20240806,120300,4449924500,71300,71300,71500,71300,104
20240806,120200,4442507900,71400,71400,71500,71300,253
20240806,120100,4424442800,71400,71300,71400,71300,100
20240806,120000,4417303100,71600,71200,71600,71100,974
20240806,115900,4347915100,71200,71100,71200,71100,531
20240806,115800,4310122100,71200,71200,71200,71100,257
20240806,115700,4291831000,71200,71100,71200,71100,117
20240806,115600,4283505700,71100,71200,71300,71100,351
20240806,115500,4258522400,71200,71200,71300,71200,212
20240806,115400,4243425500,71300,71300,71300,71200,177
20240806,115300,4230819900,71200,71200,71300,71200,257
20240806,115200,4212512600,71200,71300,71300,71200,239
20240806,115100,4195493000,71300,71200,71300,71200,93
20240806,115000,4188867700,71200,71200,71300,71200,115
20240806,114900,4180674700,71200,71300,71300,71200,90
20240806,114800,4174265800,71300,71200,71300,71200,297
20240806,114700,4153108400,71200,71200,71300,71200,141
20240806,114600,4143065700,71300,71300,71300,71200,352
20240806,114500,4117991900,71300,71200,71300,71200,164
20240806,114400,4106304100,71300,71300,71400,71300,203
20240806,114300,4091829600,71300,71400,71400,71300,121
20240806,114200,4083195200,71300,71400,71400,71300,98
20240806,114100,4076205900,71600,71500,71600,71300,115
20240806,114000,4067992300,71500,71500,71500,71300,215
20240806,113900,4052644400,71400,71500,71600,71400,449
20240806,113800,4020553700,71600,71600,71600,71500,88
20240806,113700,4014260400,71500,71400,71800,71300,393
20240806,113600,3986170000,71400,71500,71500,71300,115
20240806,113500,3977964600,71400,71500,71600,71400,49
20240806,113400,3974461500,71500,71500,71700,71500,271
20240806,113300,3955069600,71500,71500,71600,71500,168
20240806,113200,3943047200,71600,71500,71600,71500,160
20240806,113100,3931606000,71500,71300,71500,71300,170
20240806,113000,3919452500,71300,71500,71500,71300,160
20240806,112900,3908035600,71500,71200,71500,71200,109
20240806,112800,3900263300,71200,71400,71500,71200,461
20240806,112700,3867390600,71500,71400,71500,71400,142
20240806,112600,3857248100,71400,71200,71500,71100,132
20240806,112500,3847839500,71200,71200,71300,71200,78
20240806,112400,3842284900,71200,71200,71300,71100,60
20240806,112300,3838017700,71200,71200,71400,71200,479
20240806,112200,3803908500,71100,71300,71300,71100,781
20240806,112100,3748267100,71300,71300,71400,71300,114
20240806,112000,3740137500,71400,71400,71600,71400,120
20240806,111900,3731566200,71400,71400,71500,71300,272
20240806,111800,3712135600,71400,71400,71500,71400,95
20240806,111700,3705351600,71400,71400,71500,71300,289
20240806,111600,3684716700,71300,71300,71400,71300,217
20240806,111500,3669231100,71300,71400,71400,71300,149
20240806,111400,3658604000,71500,71300,71700,71300,181
20240806,111300,3645670000,71700,71500,71700,71300,1396
20240806,111200,3545955800,71500,71500,71600,71500,356
20240806,111100,3520501600,71600,71600,71600,71500,127
20240806,111000,3511418800,71500,71600,71600,71500,460
20240806,110900,3478500100,71600,71600,71600,71600,112
20240806,110800,3470480900,71800,71600,71800,71500,158
20240806,110700,3459170000,71600,71600,71600,71500,75
20240806,110600,3453805200,71600,71600,72000,71600,207
20240806,110500,3438972200,71600,71700,71900,71600,215
20240806,110400,3423559700,71600,71600,71700,71600,357
20240806,110300,3397982800,71600,71800,71900,71600,589
20240806,110200,3355765100,71700,71800,71900,71700,322
20240806,110100,3332646000,71900,72000,72000,71800,97
20240806,110000,3325677600,71900,72000,72000,71900,83
20240806,105900,3319708100,71900,71900,72300,71900,154
20240806,105800,3308620300,72200,72000,72200,71900,136
20240806,105700,3298827300,72300,72200,72400,71900,276
20240806,105600,3278902800,72200,71900,72200,71800,144
20240806,105500,3268530300,71900,71900,72100,71800,366
20240806,105400,3242234800,71900,71800,71900,71800,153
20240806,105300,3231248100,71800,71800,72200,71800,44
20240806,105200,3228084700,71800,72300,72300,71800,264
20240806,105100,3209091300,71900,71600,72400,71600,155
20240806,105000,3197950500,71600,71700,71700,71600,355
20240806,104900,3172518500,71600,71500,71800,71500,398
20240806,104800,3143994500,71500,71600,71700,71500,128
20240806,104700,3134833400,71600,71500,71600,71400,231
20240806,104600,3118314300,71600,71500,71700,71500,122
20240806,104500,3109582000,71600,71600,71600,71400,122
20240806,104400,3100860000,71500,71700,71700,71400,250
20240806,104300,3082964500,71400,71300,71400,71300,320
20240806,104200,3060127800,71300,71700,71700,71300,1000
20240806,104100,2988621600,71700,71900,71900,71700,127
20240806,104000,2979499100,71900,72300,72300,71900,973
20240806,103900,2909406700,72100,72400,72500,72100,1253
20240806,103800,2818753700,72500,72400,72500,72400,144
20240806,103700,2808321700,72500,72500,72600,72500,223
20240806,103600,2792153000,72600,72600,72700,72600,234
20240806,103500,2775163800,72700,72700,72700,72500,160
20240806,103400,2763546200,72600,72800,72800,72600,160
20240806,103300,2751912900,72800,72500,72800,72500,262
20240806,103200,2732886400,72600,72500,72600,72500,133
20240806,103100,2723240000,72600,72600,72600,72500,73
20240806,103000,2717940300,72500,72600,72600,72500,116
20240806,102900,2709522800,72600,72600,72800,72600,117
20240806,102800,2701021800,72600,72700,72700,72500,160
20240806,102700,2689405800,72700,72700,72700,72500,277
20240806,102600,2669291800,72800,72900,72900,72800,84
20240806,102500,2663173600,72800,72600,73000,72600,125
20240806,102400,2654080800,72900,72700,73000,72600,223
20240806,102300,2637843100,72700,72900,72900,72700,73
20240806,102200,2632527800,72900,72800,72900,72600,414
20240806,102100,2602389500,72800,72700,72800,72600,454
20240806,102000,2569370200,72600,72500,72600,72400,217
20240806,101900,2553646800,72500,72800,72800,72500,891
20240806,101800,2488946100,72800,72900,72900,72800,216
20240806,101700,2473217800,72900,73200,73300,72900,543
20240806,101600,2433543200,73300,73500,73800,73300,249
20240806,101500,2415277600,73800,73200,73800,73100,235
20240806,101400,2398039000,73600,73400,73600,72900,401
20240806,101300,2368609500,73100,73000,73100,72900,177
20240806,101200,2355687600,73000,73100,73100,72900,457
20240806,101100,2322331500,73100,73200,73300,73100,221
20240806,101000,2306171500,73400,73500,73500,73300,206
20240806,100900,2291064300,73400,73300,73500,73300,226
20240806,100800,2274486200,73500,73100,73500,73100,177
20240806,100700,2261500700,73100,73500,73700,73100,508
20240806,100600,2224316400,73600,73500,73900,73000,901
20240806,100500,2158271700,73600,73600,73600,73200,446
20240806,100400,2125502800,73700,73600,73700,73000,2826
20240806,100300,1918833700,73600,73400,73600,73400,290
20240806,100200,1897532900,73400,73400,73600,73300,159
20240806,100100,1885857900,73300,73300,73400,73200,466
20240806,100000,1851692500,73400,73300,73400,73300,207
20240806,095900,1836514800,73400,73200,73500,73100,395
20240806,095800,1807575800,73200,73500,73600,73200,914
20240806,095700,1740572500,73500,73600,73600,73500,393
20240806,095600,1711654400,73600,73900,73900,73600,712
20240806,095500,1659187400,73900,73800,74700,73700,757
20240806,095400,1603089900,73700,73700,73700,73600,748
20240806,095300,1547965900,73700,73800,73800,73600,368
20240806,095200,1520829900,73800,73800,73800,73700,111
20240806,095100,1512642200,73800,73900,73900,73800,326
20240806,095000,1488582400,73800,73900,73900,73800,225
20240806,094900,1471955400,73900,74100,74100,73800,251
20240806,094800,1453403000,74000,74100,74100,74000,108
20240806,094700,1445400500,74100,74000,74100,74000,75
20240806,094600,1439844500,74100,74000,74200,73900,653
20240806,094500,1391535200,74000,74000,74800,73900,314
20240806,094400,1368292200,74000,73900,74000,73800,162
20240806,094300,1356317500,73900,74100,74200,73900,577
20240806,094200,1313642500,74100,74200,74200,74100,79
20240806,094100,1307780900,74100,74200,74200,74100,121
20240806,094000,1298808800,74200,74200,74200,74100,118
20240806,093900,1290053400,74100,74300,74300,74100,249
20240806,093800,1271573400,74300,74800,74900,74300,225
20240806,093700,1254797700,74800,74400,74800,74300,136
20240806,093600,1244664300,74400,74600,74800,74400,645
20240806,093500,1196446100,74800,74600,74900,74100,495
20240806,093400,1159663600,74500,74700,74900,74500,147
20240806,093300,1148673400,74700,74500,74900,74500,212
20240806,093200,1132852400,74900,74500,75000,74400,264
20240806,093100,1113161300,75000,75000,75000,74500,162
20240806,093000,1101063000,75000,74600,75000,74600,210
20240806,092900,1085349500,74600,74600,75000,74500,158
20240806,092800,1073556100,74600,74900,75000,74600,78
20240806,092700,1067710500,74600,74900,74900,74600,94
20240806,092600,1060678000,74800,74700,74900,74700,154
20240806,092500,1049158400,74700,75000,75000,74700,72
20240806,092400,1043774500,75000,74800,75200,74600,149
20240806,092300,1032607200,75100,75100,75300,75100,225
20240806,092200,1015693500,75100,74700,75100,74700,2535
20240806,092100,826032300,74700,74200,75100,74100,147
20240806,092000,815080600,75100,74500,75100,74400,526
20240806,091900,775839200,74500,73700,74500,73700,166
20240806,091800,763524700,73700,73700,74400,73600,271
20240806,091700,743519600,73700,74100,74900,73700,351
20240806,091600,717509400,74100,73900,74800,73900,324
20240806,091500,693470600,73900,74100,74400,73600,253
20240806,091400,674800000,74100,75000,75000,74100,696
20240806,091300,622803600,75000,74500,75000,74500,388
20240806,091200,593756700,74500,74300,74700,73800,64
20240806,091100,589009700,74300,73900,74500,73900,423
20240806,091000,557604100,73900,73600,73900,73200,239
20240806,090900,539993500,73500,73700,73700,73400,160
20240806,090800,528213200,73700,73700,73900,72500,708
20240806,090700,476157400,73700,74000,74100,73700,642
20240806,090600,428710400,74000,74500,74500,74000,607
20240806,090500,383691600,74400,74400,74500,74400,298
20240806,090400,361514700,74600,74800,74900,74300,353
20240806,090300,335126100,74900,74900,74900,74800,36
20240806,090200,332429900,74100,75100,75100,74100,286
20240806,090100,310999900,75100,75900,75900,75100,368
20240806,090000,283360100,76000,75600,76300,75200,3521