KissMeData/036570/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,191900,28578559400,171700,171700,171700,171700,5281
20240806,191800,28578559400,171700,171700,171700,171700,0
20240806,191700,28578559400,171700,171700,171700,171700,0
20240806,191600,28578559400,171700,171700,171700,171700,0
20240806,191500,28578559400,171700,171700,171700,171700,0
20240806,191400,28578559400,171700,171700,171700,171700,0
20240806,191300,28578559400,171700,171700,171700,171700,0
20240806,191200,28578559400,171700,171700,171700,171700,0
20240806,191100,28578559400,171700,171700,171700,171700,0
20240806,191000,28578559400,171700,171700,171700,171700,0
20240806,190900,28578559400,171700,171700,171700,171700,0
20240806,190800,28578559400,171700,171700,171700,171700,0
20240806,190700,28578559400,171700,171700,171700,171700,0
20240806,190600,28578559400,171700,171700,171700,171700,0
20240806,190500,28578559400,171700,171700,171700,171700,0
20240806,190400,28578559400,171700,171700,171700,171700,0
20240806,190300,28578559400,171700,171700,171700,171700,0
20240806,190200,28578559400,171700,171700,171700,171700,0
20240806,190100,28578559400,171700,171700,171700,171700,0
20240806,190000,28578559400,171700,171700,171700,171700,0
20240806,185900,28578559400,171700,171700,171700,171700,0
20240806,185800,28578559400,171700,171700,171700,171700,0
20240806,185700,28578559400,171700,171700,171700,171700,0
20240806,185600,28578559400,171700,171700,171700,171700,0
20240806,185500,28578559400,171700,171700,171700,171700,0
20240806,185400,28578559400,171700,171700,171700,171700,0
20240806,185300,28578559400,171700,171700,171700,171700,0
20240806,185200,28578559400,171700,171700,171700,171700,0
20240806,185100,28578559400,171700,171700,171700,171700,0
20240806,185000,28578559400,171700,171700,171700,171700,0
20240806,184900,28578559400,171700,171700,171700,171700,5281
20240806,184800,28578559400,171700,171700,171700,171700,0
20240806,184700,28578559400,171700,171700,171700,171700,0
20240806,184600,28578559400,171700,171700,171700,171700,0
20240806,184500,28578559400,171700,171700,171700,171700,0
20240806,184400,28578559400,171700,171700,171700,171700,0
20240806,184300,28578559400,171700,171700,171700,171700,0
20240806,184200,28578559400,171700,171700,171700,171700,0
20240806,184100,28578559400,171700,171700,171700,171700,0
20240806,184000,28578559400,171700,171700,171700,171700,0
20240806,183900,28578559400,171700,171700,171700,171700,0
20240806,183800,28578559400,171700,171700,171700,171700,0
20240806,183700,28578559400,171700,171700,171700,171700,0
20240806,183600,28578559400,171700,171700,171700,171700,0
20240806,183500,28578559400,171700,171700,171700,171700,0
20240806,183400,28578559400,171700,171700,171700,171700,0
20240806,183300,28578559400,171700,171700,171700,171700,0
20240806,183200,28578559400,171700,171700,171700,171700,0
20240806,183100,28578559400,171700,171700,171700,171700,0
20240806,183000,28578559400,171700,171700,171700,171700,0
20240806,182900,28578559400,171700,171700,171700,171700,0
20240806,182800,28578559400,171700,171700,171700,171700,0
20240806,182700,28578559400,171700,171700,171700,171700,0
20240806,182600,28578559400,171700,171700,171700,171700,0
20240806,182500,28578559400,171700,171700,171700,171700,0
20240806,182400,28578559400,171700,171700,171700,171700,0
20240806,182300,28578559400,171700,171700,171700,171700,0
20240806,182200,28578559400,171700,171700,171700,171700,0
20240806,182100,28578559400,171700,171700,171700,171700,0
20240806,182000,28578559400,171700,171700,171700,171700,0
20240806,181900,28578559400,171700,171700,171700,171700,5281
20240806,181800,28578559400,171700,171700,171700,171700,0
20240806,181700,28578559400,171700,171700,171700,171700,0
20240806,181600,28578559400,171700,171700,171700,171700,0
20240806,181500,28578559400,171700,171700,171700,171700,0
20240806,181400,28578559400,171700,171700,171700,171700,0
20240806,181300,28578559400,171700,171700,171700,171700,0
20240806,181200,28578559400,171700,171700,171700,171700,0
20240806,181100,28578559400,171700,171700,171700,171700,0
20240806,181000,28578559400,171700,171700,171700,171700,0
20240806,180900,28578559400,171700,171700,171700,171700,0
20240806,180800,28578559400,171700,171700,171700,171700,0
20240806,180700,28578559400,171700,171700,171700,171700,0
20240806,180600,28578559400,171700,171700,171700,171700,0
20240806,180500,28578559400,171700,171700,171700,171700,0
20240806,180400,28578559400,171700,171700,171700,171700,0
20240806,180300,28578559400,171700,171700,171700,171700,0
20240806,180200,28578559400,171700,171700,171700,171700,0
20240806,180100,28578559400,171700,171700,171700,171700,0
20240806,180000,28578559400,171700,171700,171700,171700,0
20240806,175900,28578559400,171700,171700,171700,171700,0
20240806,175800,28578559400,171700,171700,171700,171700,0
20240806,175700,28578559400,171700,171700,171700,171700,0
20240806,175600,28578559400,171700,171700,171700,171700,0
20240806,175500,28578559400,171700,171700,171700,171700,0
20240806,175400,28578559400,171700,171700,171700,171700,0
20240806,175300,28578559400,171700,171700,171700,171700,0
20240806,175200,28578559400,171700,171700,171700,171700,0
20240806,175100,28578559400,171700,171700,171700,171700,0
20240806,175000,28578559400,171700,171700,171700,171700,0
20240806,174900,28578559400,171700,171700,171700,171700,5281
20240806,174800,28578559400,171700,171700,171700,171700,0
20240806,174700,28578559400,171700,171700,171700,171700,0
20240806,174600,28578559400,171700,171700,171700,171700,0
20240806,174500,28578559400,171700,171700,171700,171700,0
20240806,174400,28578559400,171700,171700,171700,171700,0
20240806,174300,28578559400,171700,171700,171700,171700,0
20240806,174200,28578559400,171700,171700,171700,171700,0
20240806,174100,28578559400,171700,171700,171700,171700,0
20240806,174000,28578559400,171700,171700,171700,171700,0
20240806,173900,28578559400,171700,171700,171700,171700,0
20240806,173800,28578559400,171700,171700,171700,171700,0
20240806,173700,28578559400,171700,171700,171700,171700,0
20240806,173600,28578559400,171700,171700,171700,171700,0
20240806,173500,28578559400,171700,171700,171700,171700,0
20240806,173400,28578559400,171700,171700,171700,171700,0
20240806,173300,28578559400,171700,171700,171700,171700,0
20240806,173200,28578559400,171700,171700,171700,171700,0
20240806,173100,28578559400,171700,171700,171700,171700,0
20240806,173000,28578559400,171700,171700,171700,171700,0
20240806,172900,28578559400,171700,171700,171700,171700,0
20240806,172800,28578559400,171700,171700,171700,171700,0
20240806,172700,28578559400,171700,171700,171700,171700,0
20240806,172600,28578559400,171700,171700,171700,171700,0
20240806,172500,28578559400,171700,171700,171700,171700,0
20240806,172400,28578559400,171700,171700,171700,171700,0
20240806,172300,28578559400,171700,171700,171700,171700,0
20240806,172200,28578559400,171700,171700,171700,171700,0
20240806,172100,28578559400,171700,171700,171700,171700,0
20240806,172000,28578559400,171700,171700,171700,171700,0
20240806,171900,28578559400,171700,171700,171700,171700,5281
20240806,171800,28578559400,171700,171700,171700,171700,0
20240806,171700,28578559400,171700,171700,171700,171700,0
20240806,171600,28578559400,171700,171700,171700,171700,0
20240806,171500,28578559400,171700,171700,171700,171700,0
20240806,171400,28578559400,171700,171700,171700,171700,0
20240806,171300,28578559400,171700,171700,171700,171700,0
20240806,171200,28578559400,171700,171700,171700,171700,0
20240806,171100,28578559400,171700,171700,171700,171700,0
20240806,171000,28578559400,171700,171700,171700,171700,0
20240806,170900,28578559400,171700,171700,171700,171700,0
20240806,170800,28578559400,171700,171700,171700,171700,0
20240806,170700,28578559400,171700,171700,171700,171700,0
20240806,170600,28578559400,171700,171700,171700,171700,0
20240806,170500,28578559400,171700,171700,171700,171700,0
20240806,170400,28578559400,171700,171700,171700,171700,0
20240806,170300,28578559400,171700,171700,171700,171700,0
20240806,170200,28578559400,171700,171700,171700,171700,0
20240806,170100,28578559400,171700,171700,171700,171700,0
20240806,170000,28578559400,171700,171700,171700,171700,0
20240806,165900,28578559400,171700,171700,171700,171700,0
20240806,165800,28578559400,171700,171700,171700,171700,0
20240806,165700,28578559400,171700,171700,171700,171700,0
20240806,165600,28578559400,171700,171700,171700,171700,0
20240806,165500,28578559400,171700,171700,171700,171700,0
20240806,165400,28578559400,171700,171700,171700,171700,0
20240806,165300,28578559400,171700,171700,171700,171700,0
20240806,165200,28578559400,171700,171700,171700,171700,0
20240806,165100,28578559400,171700,171700,171700,171700,0
20240806,165000,28578559400,171700,171700,171700,171700,0
20240806,164900,28578559400,171700,171700,171700,171700,5281
20240806,164800,28578559400,171700,171700,171700,171700,0
20240806,164700,28578559400,171700,171700,171700,171700,0
20240806,164600,28578559400,171700,171700,171700,171700,0
20240806,164500,28578559400,171700,171700,171700,171700,0
20240806,164400,28578559400,171700,171700,171700,171700,0
20240806,164300,28578559400,171700,171700,171700,171700,0
20240806,164200,28578559400,171700,171700,171700,171700,0
20240806,164100,28578559400,171700,171700,171700,171700,0
20240806,164000,28578559400,171700,171700,171700,171700,0
20240806,163900,28578559400,171700,171700,171700,171700,0
20240806,163800,28578559400,171700,171700,171700,171700,0
20240806,163700,28578559400,171700,171700,171700,171700,0
20240806,163600,28578559400,171700,171700,171700,171700,0
20240806,163500,28578559400,171700,171700,171700,171700,0
20240806,163400,28578559400,171700,171700,171700,171700,0
20240806,163300,28578559400,171700,171700,171700,171700,0
20240806,163200,28578559400,171700,171700,171700,171700,0
20240806,163100,28578559400,171700,171700,171700,171700,0
20240806,163000,28578559400,171700,171700,171700,171700,0
20240806,162900,28578559400,171700,171700,171700,171700,0
20240806,162800,28578559400,171700,171700,171700,171700,0
20240806,162700,28578559400,171700,171700,171700,171700,0
20240806,162600,28578559400,171700,171700,171700,171700,0
20240806,162500,28578559400,171700,171700,171700,171700,0
20240806,162400,28578559400,171700,171700,171700,171700,0
20240806,162300,28578559400,171700,171700,171700,171700,0
20240806,162200,28578559400,171700,171700,171700,171700,0
20240806,162100,28578559400,171700,171700,171700,171700,0
20240806,162000,28578559400,171700,171700,171700,171700,0
20240806,161900,28578559400,171700,171700,171700,171700,5281
20240806,161800,28578559400,171700,171700,171700,171700,0
20240806,161700,28578559400,171700,171700,171700,171700,0
20240806,161600,28578559400,171700,171700,171700,171700,0
20240806,161500,28578559400,171700,171700,171700,171700,0
20240806,161400,28578559400,171700,171700,171700,171700,0
20240806,161300,28578559400,171700,171700,171700,171700,0
20240806,161200,28578559400,171700,171700,171700,171700,0
20240806,161100,28578559400,171700,171700,171700,171700,0
20240806,161000,28578559400,171700,171700,171700,171700,0
20240806,160900,28578559400,171700,171700,171700,171700,0
20240806,160800,28578559400,171700,171700,171700,171700,0
20240806,160700,28578559400,171700,171700,171700,171700,0
20240806,160600,28578559400,171700,171700,171700,171700,0
20240806,160500,28578559400,171700,171700,171700,171700,0
20240806,160400,28578559400,171700,171700,171700,171700,0
20240806,160300,28578559400,171700,171700,171700,171700,0
20240806,160200,28578559400,171700,171700,171700,171700,0
20240806,160100,28578559400,171700,171700,171700,171700,0
20240806,160000,28578559400,171700,171700,171700,171700,0
20240806,155900,28578559400,171700,171700,171700,171700,0
20240806,155800,28578559400,171700,171700,171700,171700,0
20240806,155700,28578559400,171700,171700,171700,171700,0
20240806,155600,28578559400,171700,171700,171700,171700,0
20240806,155500,28578559400,171700,171700,171700,171700,0
20240806,155400,28578559400,171700,171700,171700,171700,0
20240806,155300,28578559400,171700,171700,171700,171700,0
20240806,155200,28578559400,171700,171700,171700,171700,0
20240806,155100,28578559400,171700,171700,171700,171700,0
20240806,155000,28578559400,171700,171700,171700,171700,0
20240806,154900,28578559400,171700,171700,171700,171700,5281
20240806,154800,28578559400,171700,171700,171700,171700,0
20240806,154700,28578559400,171700,171700,171700,171700,0
20240806,154600,28578559400,171700,171700,171700,171700,0
20240806,154500,28578559400,171700,171700,171700,171700,0
20240806,154400,28578559400,171700,171700,171700,171700,0
20240806,154300,28578559400,171700,171700,171700,171700,0
20240806,154200,28578559400,171700,171700,171700,171700,0
20240806,154100,28578559400,171700,171700,171700,171700,0
20240806,154000,28578559400,171700,171700,171700,171700,0
20240806,153900,28578559400,171700,171700,171700,171700,0
20240806,153800,28578559400,171700,171700,171700,171700,0
20240806,153700,28578559400,171700,171700,171700,171700,0
20240806,153600,28578559400,171700,171700,171700,171700,0
20240806,153500,28578559400,171700,171700,171700,171700,0
20240806,153400,28578559400,171700,171700,171700,171700,0
20240806,153300,28578559400,171700,171700,171700,171700,0
20240806,153200,28578559400,171700,171700,171700,171700,0
20240806,153100,28578559400,171700,171700,171700,171700,0
20240806,153000,28578559400,171700,171700,171700,171700,5281
20240806,152900,27671811700,172300,172300,172300,172300,0
20240806,152800,27671811700,172300,172300,172300,172300,0
20240806,152700,27671811700,172300,172300,172300,172300,0
20240806,152600,27671811700,172300,172300,172300,172300,0
20240806,152500,27671811700,172300,172300,172300,172300,0
20240806,152400,27671811700,172300,172300,172300,172300,0
20240806,152300,27671811700,172300,172300,172300,172300,0
20240806,152200,27671811700,172300,172300,172300,172300,0
20240806,152100,27671811700,172300,172300,172300,172300,0
20240806,152000,27671811700,172300,172300,172300,172300,0
20240806,151900,27671811700,172300,172900,173000,172200,407
20240806,151800,27601588100,172900,173000,173000,172600,217
20240806,151700,27564087600,173000,172700,173100,172500,530
20240806,151600,27472475500,172600,173300,173500,172600,650
20240806,151500,27359985400,173200,173800,174000,173200,401
20240806,151400,27290356300,173800,173600,174000,173600,265
20240806,151300,27244321200,173500,173700,173900,173500,401
20240806,151200,27174650800,173800,174000,174100,173700,192
20240806,151100,27141260700,174100,174300,174300,174000,307
20240806,151000,27087790500,174200,174200,174700,174100,316
20240806,150900,27032718300,174200,175000,175000,174200,288
20240806,150800,26982416800,174800,174200,174900,174100,228
20240806,150700,26942636000,174200,174900,175000,174200,780
20240806,150600,26806277100,174900,174900,175000,174800,151
20240806,150500,26779863500,174900,174900,175000,174900,203
20240806,150400,26744342200,174800,174900,175000,174700,231
20240806,150300,26703951300,174900,174700,175000,174700,361
20240806,150200,26640813300,174800,174600,174800,174300,342
20240806,150100,26581106700,174600,174800,174900,174400,326
20240806,150000,26524151900,174900,174800,174900,174700,176
20240806,145900,26493376400,174800,174700,174800,174700,418
20240806,145800,26420330400,174700,174600,174700,174500,196
20240806,145700,26386101300,174600,174500,174600,174500,121
20240806,145600,26364978400,174600,174400,174600,174400,160
20240806,145500,26337055700,174400,174300,174500,174200,367
20240806,145400,26273064700,174400,174500,174600,174300,144
20240806,145300,26247942800,174500,174400,174600,174300,150
20240806,145200,26221775000,174400,174200,174500,174100,182
20240806,145100,26190063700,174200,174300,174900,174100,349
20240806,145000,26129202900,174700,174900,174900,174300,217
20240806,144900,26091322600,174700,174700,174800,174400,316
20240806,144800,26036120200,174500,174400,174700,174300,131
20240806,144700,26013269800,174400,174700,174800,174100,402
20240806,144600,25943125700,174700,174700,174900,174700,189
20240806,144500,25910089900,174700,174600,174700,174500,300
20240806,144400,25857706600,174600,174300,174600,174300,133
20240806,144300,25834492500,174400,174500,174500,173800,158
20240806,144200,25806944400,174500,174300,174500,173600,246
20240806,144100,25764140200,174300,174200,174500,174100,155
20240806,144000,25737120800,173900,174400,174400,173900,271
20240806,143900,25689923600,174400,174400,174600,174200,334
20240806,143800,25631673400,174400,174300,174500,174200,53
20240806,143700,25622433500,174300,174100,174500,173900,260
20240806,143600,25577150100,174100,174200,174300,173400,287
20240806,143500,25527273800,174300,174300,174600,174200,240
20240806,143400,25485436200,174300,174300,174900,174200,157
20240806,143300,25458048200,174300,174300,174900,174200,373
20240806,143200,25393000700,174200,174500,174700,174200,181
20240806,143100,25361440800,174500,175000,175000,174300,298
20240806,143000,25309373800,175000,174600,175000,174500,399
20240806,142900,25239614800,174600,174600,174700,173700,255
20240806,142800,25195114900,174600,174800,174900,174500,273
20240806,142700,25147427400,174500,175000,175000,174300,531
20240806,142600,25054666500,175000,175000,175100,174900,770
20240806,142500,24919937500,175000,174600,175000,174600,487
20240806,142400,24834767000,174700,174800,174900,174700,249
20240806,142300,24791236900,174900,174800,174900,174700,1050
20240806,142200,24607682700,174800,174600,174800,174600,349
20240806,142100,24546711000,174700,174300,174700,173600,525
20240806,142000,24455166000,174200,174600,174700,174200,464
20240806,141900,24374165100,174600,174500,174600,174400,165
20240806,141800,24345368900,174500,174400,174600,174200,228
20240806,141700,24305588200,174400,174500,174600,174200,304
20240806,141600,24252558900,174500,174400,174600,174400,320
20240806,141500,24196723600,174400,173800,174400,173600,468
20240806,141400,24115284100,173800,173900,174000,173400,354
20240806,141300,24053811700,173900,173200,173900,173000,431
20240806,141200,23979168700,173200,173200,173800,173200,218
20240806,141100,23941372900,173200,173400,173600,173000,537
20240806,141000,23848311900,173400,173900,174300,173300,298
20240806,140900,23796549800,174000,173600,174300,173600,384
20240806,140800,23729771000,173600,173500,174300,173100,298
20240806,140700,23677985500,173300,173600,173600,172600,447
20240806,140600,23600638000,173000,173500,173600,172700,657
20240806,140500,23486962000,173500,173700,174300,173200,1211
20240806,140400,23276743400,173800,174100,174100,173700,182
20240806,140300,23245092800,174300,174400,174500,173700,696
20240806,140200,23123823500,174400,174100,174500,174100,261
20240806,140100,23078311100,174100,174000,174100,173900,413
20240806,140000,23006425700,173900,173900,174100,173900,263
20240806,135900,22960658700,174000,173800,174000,173700,326
20240806,135800,22903987500,173800,174100,174500,173700,483
20240806,135700,22819885800,174100,174000,174300,173800,445
20240806,135600,22742486700,174000,174000,174000,173900,392
20240806,135500,22674300300,174000,174200,174300,174000,403
20240806,135400,22604112800,174200,174000,174200,173900,189
20240806,135300,22571219200,174000,174000,174100,173900,80
20240806,135200,22557299100,174100,173700,174200,173700,240
20240806,135100,22515555300,173700,173500,173900,173400,386
20240806,135000,22448563300,173400,173900,173900,173200,557
20240806,134900,22351879700,173900,173800,173900,173700,133
20240806,134800,22328757400,173600,173500,173600,173500,492
20240806,134700,22243385400,173500,173600,173600,173500,136
20240806,134600,22219788800,173600,173900,173900,173400,373
20240806,134500,22155024100,173900,173900,173900,173800,166
20240806,134400,22126162600,174000,173800,174000,173700,112
20240806,134300,22106682100,173800,173700,173800,173700,153
20240806,134200,22080095500,173700,173400,173900,173400,66
20240806,134100,22068630500,173300,174200,174500,173300,282
20240806,134000,22019579200,174200,174000,174200,174000,72
20240806,133900,22007048600,174000,173800,174100,173700,183
20240806,133800,21975215700,173800,173600,174000,173400,284
20240806,133700,21925870700,173900,174200,174300,173900,216
20240806,133600,21888264600,174200,173700,174300,173700,119
20240806,133500,21867547300,173900,173500,173900,173200,265
20240806,133400,21821583000,173500,173300,173700,173300,494
20240806,133300,21735919800,173200,173900,173900,173000,807
20240806,133200,21595920900,173600,174300,174500,173300,522
20240806,133100,21505108100,174300,174100,174300,174100,190
20240806,133000,21472021700,174100,174100,174300,174000,435
20240806,132900,21396310300,174100,174600,174600,174000,486
20240806,132800,21311616300,174600,175100,175100,174600,563
20240806,132700,21213159500,175100,174800,175300,174800,2241
20240806,132600,20821014700,174800,174700,174800,174700,488
20240806,132500,20735739900,174700,174700,174700,174600,111
20240806,132400,20716353800,174700,174600,174700,174600,401
20240806,132300,20646307800,174700,174600,174700,174600,277
20240806,132200,20597932400,174500,174500,174600,174500,91
20240806,132100,20582045300,174500,174300,174500,174200,570
20240806,132000,20482640900,174300,174000,174400,174000,720
20240806,131900,20357194900,174100,174100,174100,174000,43
20240806,131800,20349709900,174100,173900,174100,173900,249
20240806,131700,20306380700,173800,173600,173800,173300,221
20240806,131600,20268001300,173700,174000,174000,173700,300
20240806,131500,20215846900,174000,174100,174100,174000,311
20240806,131400,20161718000,174100,174100,174100,174000,312
20240806,131300,20107417400,174000,174000,174200,174000,378
20240806,131200,20041620900,174000,174000,174000,173900,177
20240806,131100,20010835400,173900,173900,174000,173900,391
20240806,131000,19942816200,173900,173700,173900,173700,172
20240806,130900,19912913000,173700,173800,173800,173700,75
20240806,130800,19899883300,173800,173700,174000,173700,163
20240806,130700,19871544900,173600,173900,174000,173600,242
20240806,130600,19829473300,173900,173900,174000,173900,207
20240806,130500,19793468700,173900,173900,174000,173900,315
20240806,130400,19738672800,173900,173800,173900,173800,191
20240806,130300,19705466400,173700,173700,173800,173600,40
20240806,130200,19698518500,173700,173800,173800,173700,131
20240806,130100,19675757600,173800,173600,173800,173600,392
20240806,130000,19607674900,173600,173600,173800,173500,69
20240806,125900,19595696400,173600,173600,173800,173500,183
20240806,125800,19563915200,173500,173800,173800,173500,373
20240806,125700,19499184700,173700,173700,174000,173700,931
20240806,125600,19337320400,173700,173300,173700,173300,264
20240806,125500,19291504200,173300,173300,173400,173200,222
20240806,125400,19253021400,173300,173400,173400,173000,263
20240806,125300,19207458800,173400,173500,173600,173300,361
20240806,125200,19144846200,173400,173500,173500,173300,226
20240806,125100,19105648300,173600,173700,173700,173600,448
20240806,125000,19027851400,173700,173500,173700,173500,208
20240806,124900,18991740400,173500,173400,173500,173400,224
20240806,124800,18952895600,173400,173400,173600,173400,449
20240806,124700,18875002700,173400,173500,173500,173400,417
20240806,124600,18802673000,173500,173300,173500,173300,105
20240806,124500,18784461300,173300,173400,173500,173200,198
20240806,124400,18750135400,173100,173300,173300,173100,118
20240806,124300,18729687500,173300,173200,173300,173200,150
20240806,124200,18703699300,173200,173300,173400,173200,145
20240806,124100,18678577500,173300,173300,173300,172900,126
20240806,124000,18656757400,173300,173400,173500,173000,202
20240806,123900,18621747700,173400,173500,173700,173400,217
20240806,123800,18584093600,173500,173600,173600,173300,120
20240806,123700,18563289800,173600,173500,173700,173500,295
20240806,123600,18512081200,173500,173400,173500,173300,145
20240806,123500,18486937200,173400,173300,173400,173200,252
20240806,123400,18443253000,173400,173500,173500,173200,239
20240806,123300,18401817900,173600,173200,173600,173200,75
20240806,123200,18388814400,173300,173800,173800,173300,136
20240806,123100,18365211600,173700,173600,173700,173600,86
20240806,123000,18350274800,173500,173600,173700,173500,255
20240806,122900,18306005200,173600,173500,173600,173500,36
20240806,122800,18299758300,173500,173400,173700,173400,73
20240806,122700,18287093600,173400,173400,173700,173400,155
20240806,122600,18260199800,173400,173500,173500,173400,144
20240806,122500,18235223000,173300,173600,173600,173300,127
20240806,122400,18213199400,173700,173700,173900,173200,746
20240806,122300,18083646900,173700,173600,173900,173500,157
20240806,122200,18056379900,173600,173700,173800,173600,113
20240806,122100,18036753800,173800,173500,173800,173400,160
20240806,122000,18008984300,173500,173700,173700,173500,143
20240806,121900,17984158900,173700,173600,173900,173400,487
20240806,121800,17899527500,173600,173500,173700,173500,286
20240806,121700,17849884400,173500,172800,173500,172700,1103
20240806,121600,17659040600,172700,172800,172800,172600,304
20240806,121500,17606519200,172700,172500,172800,172400,312
20240806,121400,17552668000,172500,172400,172500,172300,92
20240806,121300,17536814500,172400,172500,172700,172300,141
20240806,121200,17512496600,172500,172300,172500,172300,86
20240806,121100,17497670900,172300,172200,172400,172200,127
20240806,121000,17475792200,172200,172500,172600,172200,132
20240806,120900,17453035600,172200,172500,172800,172200,861
20240806,120800,17304446600,172500,172500,172800,172500,459
20240806,120700,17225231400,172500,172100,172500,172000,2885
20240806,120600,16728272100,172000,172100,172100,172000,343
20240806,120500,16669257700,172000,171900,172100,171900,353
20240806,120400,16608531300,172000,171700,172000,171700,161
20240806,120300,16580869400,171700,171900,171900,171500,416
20240806,120200,16509394300,171800,171300,171900,171300,516
20240806,120100,16420871400,171200,171200,171300,171200,72
20240806,120000,16408544700,171300,171300,171300,170600,530
20240806,115900,16317913400,171300,171400,171500,171200,206
20240806,115800,16282618600,171500,171600,171800,171400,176
20240806,115700,16252415400,171600,172000,172100,171600,249
20240806,115600,16209620000,172000,171600,172100,171600,221
20240806,115500,16171641800,171700,172000,172000,171600,255
20240806,115400,16127833700,172100,172200,172200,172000,114
20240806,115300,16108212800,172200,171900,172300,171900,1973
20240806,115200,15768779100,171900,171600,171900,171600,198
20240806,115100,15734779000,171600,171600,171600,171400,77
20240806,115000,15721567600,171400,171600,171900,171400,50
20240806,114900,15712993700,171600,171900,171900,171300,177
20240806,114800,15682621600,171900,171900,172000,171800,184
20240806,114700,15650993700,171900,171900,172000,171800,109
20240806,114600,15632255400,171900,172000,172200,171900,553
20240806,114500,15537134200,171900,171500,171900,171300,707
20240806,114400,15415706200,171500,171400,171600,171300,299
20240806,114300,15364437400,171300,171100,171400,171100,180
20240806,114200,15333591800,171400,171400,171400,171100,307
20240806,114100,15280983700,171300,171400,171400,170900,107
20240806,114000,15262669000,171400,171100,171500,171100,106
20240806,113900,15244508300,171100,171500,171500,171100,257
20240806,113800,15200478200,171500,171200,171500,171000,279
20240806,113700,15152722500,171100,170600,171100,170600,203
20240806,113600,15118063500,170700,171400,171400,170600,541
20240806,113500,15025516900,171300,171300,171300,171100,168
20240806,113400,14996746700,171200,171400,171500,171200,160
20240806,113300,14969337400,171300,171300,171500,171300,470
20240806,113200,14888813300,171300,171500,171600,171200,619
20240806,113100,14782760500,171500,171600,171700,171500,348
20240806,113000,14723064700,171700,171400,171700,171200,249
20240806,112900,14680368800,171500,171200,171500,171200,810
20240806,112800,14541662000,171200,171000,171200,170900,241
20240806,112700,14500438400,171000,171000,171000,170900,54
20240806,112600,14491204800,170900,170700,171000,170600,157
20240806,112500,14464377700,170700,170500,170900,170500,62
20240806,112400,14453789700,170400,170200,170600,170200,201
20240806,112300,14419544100,170200,170700,171000,170200,266
20240806,112200,14374136700,170900,170200,171100,170100,80
20240806,112100,14360502100,170100,170400,170400,170100,163
20240806,112000,14332758100,170600,171000,171300,170100,267
20240806,111900,14287132400,170900,171100,171200,170600,269
20240806,111800,14241150700,171300,171600,171700,171100,215
20240806,111700,14204300600,171600,171300,171900,171200,1247
20240806,111600,13990327500,171300,170900,171300,170900,1227
20240806,111500,13780495700,171000,170900,171000,170800,351
20240806,111400,13720493300,170900,170100,171000,170100,120
20240806,111300,13700018700,170400,170200,170400,169400,392
20240806,111200,13633414000,170300,170800,170800,170300,138
20240806,111100,13609906900,170800,170500,170800,170000,131
20240806,111000,13587570900,170800,170300,170900,170000,240
20240806,110900,13546679200,170400,170000,170400,170000,83
20240806,110800,13532552600,170500,170700,170800,169900,268
20240806,110700,13486872700,170800,171200,171300,170800,175
20240806,110600,13456925500,171200,170800,171300,170800,826
20240806,110500,13315698500,170800,170200,170900,170100,1354
20240806,110400,13084958000,170100,170400,170500,170100,134
20240806,110300,13062133600,170500,170600,170800,170300,153
20240806,110200,13036045100,170700,169900,170700,169900,1151
20240806,110100,12840152000,169900,169700,169900,169700,105
20240806,110000,12822315200,169800,169500,169900,169200,204
20240806,105900,12787706600,169600,169700,169700,169600,54
20240806,105800,12778544900,169600,169700,169800,169600,158
20240806,105700,12751734300,169700,169100,169700,169100,228
20240806,105600,12713119700,168700,168500,169200,168400,179
20240806,105500,12682897400,168500,168600,168800,168400,188
20240806,105400,12651208400,168600,168700,169300,168200,277
20240806,105300,12604539500,168600,169500,169800,168400,303
20240806,105200,12553259000,169600,169300,169700,169000,223
20240806,105100,12515485000,169300,168900,169300,168900,181
20240806,105000,12484892500,168900,168800,169000,168400,316
20240806,104900,12431561300,168900,168400,168900,168400,335
20240806,104800,12375073000,168300,167900,168400,167900,351
20240806,104700,12316061800,167900,166900,167900,166900,246
20240806,104600,12274834600,166600,166800,167200,166200,568
20240806,104500,12180174900,167100,167700,168000,167100,442
20240806,104400,12106143900,167400,167100,167800,167100,665
20240806,104300,11994810400,167100,166000,167100,165600,1377
20240806,104200,11765770400,166200,166700,166700,166100,1009
20240806,104100,11597840700,166700,167200,167200,166600,535
20240806,104000,11508519200,167200,167700,167700,167100,295
20240806,103900,11459162200,167800,168500,168500,167500,362
20240806,103800,11398399800,168100,168100,168500,168100,195
20240806,103700,11365588300,168000,167700,168300,167700,286
20240806,103600,11317529600,167900,167800,168200,167500,338
20240806,103500,11260803100,167800,168600,168600,167800,222
20240806,103400,11223477200,168600,168100,168600,168000,168
20240806,103300,11195190400,168100,167600,168900,167600,491
20240806,103200,11112605600,167600,168300,168300,167600,621
20240806,103100,11008249900,168400,169200,169300,168100,1042
20240806,103000,10832364900,169300,169900,169900,169100,620
20240806,102900,10727283300,169900,170100,170100,169800,175
20240806,102800,10697547200,170100,170300,170300,169800,735
20240806,102700,10572576500,170300,170500,170800,170200,208
20240806,102600,10537142400,170600,170800,171100,170600,275
20240806,102500,10490137700,170800,170900,170900,170800,123
20240806,102400,10469121400,170900,170700,171000,170500,302
20240806,102300,10417540200,170700,170600,170900,170500,190
20240806,102200,10385092100,170800,171000,171100,170500,1066
20240806,102100,10202851500,171000,170900,171000,170700,344
20240806,102000,10144067000,170700,170600,170800,170500,375
20240806,101900,10080099000,170600,170600,170700,170400,108
20240806,101800,10061681500,170500,170800,170800,170200,135
20240806,101700,10038651000,170700,170900,171000,170700,313
20240806,101600,9985179900,170900,170900,171000,170800,175
20240806,101500,9955277500,170800,170800,171000,170100,248
20240806,101400,9912955400,170800,170900,171000,170700,436
20240806,101300,9838465400,171000,171000,171000,170700,896
20240806,101200,9685317200,170900,170800,171000,170600,199
20240806,101100,9651328200,170700,170900,171000,170700,305
20240806,101000,9599203300,171000,170900,171000,170800,252
20240806,100900,9556130400,170800,170900,170900,170700,222
20240806,100800,9518206600,170900,170500,170900,170400,513
20240806,100700,9430611400,170600,170800,170800,170500,128
20240806,100600,9408763400,170900,170900,170900,170300,402
20240806,100500,9340166500,170400,170700,171000,170300,2685
20240806,100400,8881166300,170800,169700,170800,169700,5899
20240806,100300,7877870400,169800,169400,169800,169400,845
20240806,100200,7734538500,169400,169300,169400,169000,69
20240806,100100,7722859900,169400,169100,169500,168700,102
20240806,100000,7705594500,168900,168900,169500,168900,349
20240806,095900,7646532600,168900,169000,169100,168500,391
20240806,095800,7580505200,169200,169500,169600,169100,158
20240806,095700,7553751000,169500,169600,169700,169500,174
20240806,095600,7524242900,169600,169000,169600,169000,992
20240806,095500,7356195200,169000,169000,169100,168800,499
20240806,095400,7271876900,168900,168900,169000,168800,179
20240806,095300,7241634000,168800,168800,168800,168700,72
20240806,095200,7229482600,168800,168700,168900,168600,352
20240806,095100,7170051200,168100,168700,168900,168000,117
20240806,095000,7150318000,168700,168800,168900,167900,429
20240806,094900,7078017400,168800,168800,169000,167800,836
20240806,094800,6937033800,168900,168600,168900,168500,546
20240806,094700,6844891300,168500,168500,168600,168200,411
20240806,094600,6775635200,168400,168400,168600,168400,401
20240806,094500,6708071100,168300,167800,168400,167700,305
20240806,094400,6656805200,167900,168400,168400,167800,215
20240806,094300,6620676900,168400,168500,168500,168400,91
20240806,094200,6605346900,168400,168400,168500,168200,243
20240806,094100,6564411400,168400,168400,168400,168200,58
20240806,094000,6554648500,168300,167900,168500,167900,848
20240806,093900,6412137100,167900,167900,167900,167800,349
20240806,093800,6353556200,168000,167900,168000,167800,375
20240806,093700,6290608100,167900,168800,168900,167900,586
20240806,093600,6192033600,168800,168800,169000,168800,149
20240806,093500,6166869800,168800,169000,169000,168800,77
20240806,093400,6153862900,169000,169100,169200,169000,306
20240806,093300,6102110700,169200,168800,169200,168800,326
20240806,093200,6047025800,168800,168600,168900,168300,205
20240806,093100,6012448300,168900,169200,169200,168600,375
20240806,093000,5949074700,169200,169100,169200,169000,213
20240806,092900,5913055000,169200,168200,169200,168100,923
20240806,092800,5757664000,168300,168400,168400,168100,55
20240806,092700,5748406000,168500,167900,168600,167900,296
20240806,092600,5698681400,168800,169700,169700,167800,330
20240806,092500,5642980900,169700,169800,169800,169200,110
20240806,092400,5624333200,169800,169500,169800,169500,208
20240806,092300,5589057200,169500,170000,170000,169100,373
20240806,092200,5525802900,170000,170000,171000,169900,2443
20240806,092100,5109962000,170000,169500,170000,169300,1096
20240806,092000,4923820800,169600,169500,169700,169500,209
20240806,091900,4888371000,169300,169500,169900,169100,585
20240806,091800,4789169600,169500,169900,169900,169300,165
20240806,091700,4761170100,169900,170000,170000,169900,717
20240806,091600,4639324600,169900,169400,170000,169400,1352
20240806,091500,4409972600,169400,169600,169600,169400,732
20240806,091400,4285884100,169500,169400,169600,169400,1031
20240806,091300,4111068800,169400,169200,169500,169200,304
20240806,091200,4059565200,169200,168400,169600,168400,843
20240806,091100,3917134300,168400,167300,169000,167300,537
20240806,091000,3826904800,167300,165700,167800,165500,597
20240806,090900,3727516900,165700,165200,165900,165100,654
20240806,090800,3619438300,165400,164100,165800,164100,936
20240806,090700,3464816400,164100,167100,167300,164000,777
20240806,090600,3335812300,167300,168900,169600,167300,695
20240806,090500,3218673800,169300,171300,171500,169300,511
20240806,090400,3131659500,171300,170600,172000,170300,2456
20240806,090300,2711537200,170600,168700,170900,168000,5046
20240806,090200,1858361600,168600,167600,169200,167600,1319
20240806,090100,1636218700,167600,167800,168600,165000,3278
20240806,090000,1086961300,167700,165000,168000,165000,6539