KissMeData/064760/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,194100,4713005400,98900,98900,98900,98900,1730
20240806,194000,4713005400,98900,98900,98900,98900,0
20240806,193900,4713005400,98900,98900,98900,98900,0
20240806,193800,4713005400,98900,98900,98900,98900,0
20240806,193700,4713005400,98900,98900,98900,98900,0
20240806,193600,4713005400,98900,98900,98900,98900,0
20240806,193500,4713005400,98900,98900,98900,98900,0
20240806,193400,4713005400,98900,98900,98900,98900,0
20240806,193300,4713005400,98900,98900,98900,98900,0
20240806,193200,4713005400,98900,98900,98900,98900,0
20240806,193100,4713005400,98900,98900,98900,98900,0
20240806,193000,4713005400,98900,98900,98900,98900,0
20240806,192900,4713005400,98900,98900,98900,98900,0
20240806,192800,4713005400,98900,98900,98900,98900,0
20240806,192700,4713005400,98900,98900,98900,98900,0
20240806,192600,4713005400,98900,98900,98900,98900,0
20240806,192500,4713005400,98900,98900,98900,98900,0
20240806,192400,4713005400,98900,98900,98900,98900,0
20240806,192300,4713005400,98900,98900,98900,98900,0
20240806,192200,4713005400,98900,98900,98900,98900,0
20240806,192100,4713005400,98900,98900,98900,98900,0
20240806,192000,4713005400,98900,98900,98900,98900,0
20240806,191900,4713005400,98900,98900,98900,98900,0
20240806,191800,4713005400,98900,98900,98900,98900,0
20240806,191700,4713005400,98900,98900,98900,98900,0
20240806,191600,4713005400,98900,98900,98900,98900,0
20240806,191500,4713005400,98900,98900,98900,98900,0
20240806,191400,4713005400,98900,98900,98900,98900,0
20240806,191300,4713005400,98900,98900,98900,98900,0
20240806,191200,4713005400,98900,98900,98900,98900,0
20240806,191100,4713005400,98900,98900,98900,98900,1730
20240806,191000,4713005400,98900,98900,98900,98900,0
20240806,190900,4713005400,98900,98900,98900,98900,0
20240806,190800,4713005400,98900,98900,98900,98900,0
20240806,190700,4713005400,98900,98900,98900,98900,0
20240806,190600,4713005400,98900,98900,98900,98900,0
20240806,190500,4713005400,98900,98900,98900,98900,0
20240806,190400,4713005400,98900,98900,98900,98900,0
20240806,190300,4713005400,98900,98900,98900,98900,0
20240806,190200,4713005400,98900,98900,98900,98900,0
20240806,190100,4713005400,98900,98900,98900,98900,0
20240806,190000,4713005400,98900,98900,98900,98900,0
20240806,185900,4713005400,98900,98900,98900,98900,0
20240806,185800,4713005400,98900,98900,98900,98900,0
20240806,185700,4713005400,98900,98900,98900,98900,0
20240806,185600,4713005400,98900,98900,98900,98900,0
20240806,185500,4713005400,98900,98900,98900,98900,0
20240806,185400,4713005400,98900,98900,98900,98900,0
20240806,185300,4713005400,98900,98900,98900,98900,0
20240806,185200,4713005400,98900,98900,98900,98900,0
20240806,185100,4713005400,98900,98900,98900,98900,0
20240806,185000,4713005400,98900,98900,98900,98900,0
20240806,184900,4713005400,98900,98900,98900,98900,0
20240806,184800,4713005400,98900,98900,98900,98900,0
20240806,184700,4713005400,98900,98900,98900,98900,0
20240806,184600,4713005400,98900,98900,98900,98900,0
20240806,184500,4713005400,98900,98900,98900,98900,0
20240806,184400,4713005400,98900,98900,98900,98900,0
20240806,184300,4713005400,98900,98900,98900,98900,0
20240806,184200,4713005400,98900,98900,98900,98900,0
20240806,184100,4713005400,98900,98900,98900,98900,1730
20240806,184000,4713005400,98900,98900,98900,98900,0
20240806,183900,4713005400,98900,98900,98900,98900,0
20240806,183800,4713005400,98900,98900,98900,98900,0
20240806,183700,4713005400,98900,98900,98900,98900,0
20240806,183600,4713005400,98900,98900,98900,98900,0
20240806,183500,4713005400,98900,98900,98900,98900,0
20240806,183400,4713005400,98900,98900,98900,98900,0
20240806,183300,4713005400,98900,98900,98900,98900,0
20240806,183200,4713005400,98900,98900,98900,98900,0
20240806,183100,4713005400,98900,98900,98900,98900,0
20240806,183000,4713005400,98900,98900,98900,98900,0
20240806,182900,4713005400,98900,98900,98900,98900,0
20240806,182800,4713005400,98900,98900,98900,98900,0
20240806,182700,4713005400,98900,98900,98900,98900,0
20240806,182600,4713005400,98900,98900,98900,98900,0
20240806,182500,4713005400,98900,98900,98900,98900,0
20240806,182400,4713005400,98900,98900,98900,98900,0
20240806,182300,4713005400,98900,98900,98900,98900,0
20240806,182200,4713005400,98900,98900,98900,98900,0
20240806,182100,4713005400,98900,98900,98900,98900,0
20240806,182000,4713005400,98900,98900,98900,98900,0
20240806,181900,4713005400,98900,98900,98900,98900,0
20240806,181800,4713005400,98900,98900,98900,98900,0
20240806,181700,4713005400,98900,98900,98900,98900,0
20240806,181600,4713005400,98900,98900,98900,98900,0
20240806,181500,4713005400,98900,98900,98900,98900,0
20240806,181400,4713005400,98900,98900,98900,98900,0
20240806,181300,4713005400,98900,98900,98900,98900,0
20240806,181200,4713005400,98900,98900,98900,98900,0
20240806,181100,4713005400,98900,98900,98900,98900,1730
20240806,181000,4713005400,98900,98900,98900,98900,0
20240806,180900,4713005400,98900,98900,98900,98900,0
20240806,180800,4713005400,98900,98900,98900,98900,0
20240806,180700,4713005400,98900,98900,98900,98900,0
20240806,180600,4713005400,98900,98900,98900,98900,0
20240806,180500,4713005400,98900,98900,98900,98900,0
20240806,180400,4713005400,98900,98900,98900,98900,0
20240806,180300,4713005400,98900,98900,98900,98900,0
20240806,180200,4713005400,98900,98900,98900,98900,0
20240806,180100,4713005400,98900,98900,98900,98900,0
20240806,180000,4713005400,98900,98900,98900,98900,0
20240806,175900,4713005400,98900,98900,98900,98900,0
20240806,175800,4713005400,98900,98900,98900,98900,0
20240806,175700,4713005400,98900,98900,98900,98900,0
20240806,175600,4713005400,98900,98900,98900,98900,0
20240806,175500,4713005400,98900,98900,98900,98900,0
20240806,175400,4713005400,98900,98900,98900,98900,0
20240806,175300,4713005400,98900,98900,98900,98900,0
20240806,175200,4713005400,98900,98900,98900,98900,0
20240806,175100,4713005400,98900,98900,98900,98900,0
20240806,175000,4713005400,98900,98900,98900,98900,0
20240806,174900,4713005400,98900,98900,98900,98900,0
20240806,174800,4713005400,98900,98900,98900,98900,0
20240806,174700,4713005400,98900,98900,98900,98900,0
20240806,174600,4713005400,98900,98900,98900,98900,0
20240806,174500,4713005400,98900,98900,98900,98900,0
20240806,174400,4713005400,98900,98900,98900,98900,0
20240806,174300,4713005400,98900,98900,98900,98900,0
20240806,174200,4713005400,98900,98900,98900,98900,0
20240806,174100,4713005400,98900,98900,98900,98900,1730
20240806,174000,4713005400,98900,98900,98900,98900,0
20240806,173900,4713005400,98900,98900,98900,98900,0
20240806,173800,4713005400,98900,98900,98900,98900,0
20240806,173700,4713005400,98900,98900,98900,98900,0
20240806,173600,4713005400,98900,98900,98900,98900,0
20240806,173500,4713005400,98900,98900,98900,98900,0
20240806,173400,4713005400,98900,98900,98900,98900,0
20240806,173300,4713005400,98900,98900,98900,98900,0
20240806,173200,4713005400,98900,98900,98900,98900,0
20240806,173100,4713005400,98900,98900,98900,98900,0
20240806,173000,4713005400,98900,98900,98900,98900,0
20240806,172900,4713005400,98900,98900,98900,98900,0
20240806,172800,4713005400,98900,98900,98900,98900,0
20240806,172700,4713005400,98900,98900,98900,98900,0
20240806,172600,4713005400,98900,98900,98900,98900,0
20240806,172500,4713005400,98900,98900,98900,98900,0
20240806,172400,4713005400,98900,98900,98900,98900,0
20240806,172300,4713005400,98900,98900,98900,98900,0
20240806,172200,4713005400,98900,98900,98900,98900,0
20240806,172100,4713005400,98900,98900,98900,98900,0
20240806,172000,4713005400,98900,98900,98900,98900,0
20240806,171900,4713005400,98900,98900,98900,98900,0
20240806,171800,4713005400,98900,98900,98900,98900,0
20240806,171700,4713005400,98900,98900,98900,98900,0
20240806,171600,4713005400,98900,98900,98900,98900,0
20240806,171500,4713005400,98900,98900,98900,98900,0
20240806,171400,4713005400,98900,98900,98900,98900,0
20240806,171300,4713005400,98900,98900,98900,98900,0
20240806,171200,4713005400,98900,98900,98900,98900,0
20240806,171100,4713005400,98900,98900,98900,98900,1730
20240806,171000,4713005400,98900,98900,98900,98900,0
20240806,170900,4713005400,98900,98900,98900,98900,0
20240806,170800,4713005400,98900,98900,98900,98900,0
20240806,170700,4713005400,98900,98900,98900,98900,0
20240806,170600,4713005400,98900,98900,98900,98900,0
20240806,170500,4713005400,98900,98900,98900,98900,0
20240806,170400,4713005400,98900,98900,98900,98900,0
20240806,170300,4713005400,98900,98900,98900,98900,0
20240806,170200,4713005400,98900,98900,98900,98900,0
20240806,170100,4713005400,98900,98900,98900,98900,0
20240806,170000,4713005400,98900,98900,98900,98900,0
20240806,165900,4713005400,98900,98900,98900,98900,0
20240806,165800,4713005400,98900,98900,98900,98900,0
20240806,165700,4713005400,98900,98900,98900,98900,0
20240806,165600,4713005400,98900,98900,98900,98900,0
20240806,165500,4713005400,98900,98900,98900,98900,0
20240806,165400,4713005400,98900,98900,98900,98900,0
20240806,165300,4713005400,98900,98900,98900,98900,0
20240806,165200,4713005400,98900,98900,98900,98900,0
20240806,165100,4713005400,98900,98900,98900,98900,0
20240806,165000,4713005400,98900,98900,98900,98900,0
20240806,164900,4713005400,98900,98900,98900,98900,0
20240806,164800,4713005400,98900,98900,98900,98900,0
20240806,164700,4713005400,98900,98900,98900,98900,0
20240806,164600,4713005400,98900,98900,98900,98900,0
20240806,164500,4713005400,98900,98900,98900,98900,0
20240806,164400,4713005400,98900,98900,98900,98900,0
20240806,164300,4713005400,98900,98900,98900,98900,0
20240806,164200,4713005400,98900,98900,98900,98900,0
20240806,164100,4713005400,98900,98900,98900,98900,1730
20240806,164000,4713005400,98900,98900,98900,98900,0
20240806,163900,4713005400,98900,98900,98900,98900,0
20240806,163800,4713005400,98900,98900,98900,98900,0
20240806,163700,4713005400,98900,98900,98900,98900,0
20240806,163600,4713005400,98900,98900,98900,98900,0
20240806,163500,4713005400,98900,98900,98900,98900,0
20240806,163400,4713005400,98900,98900,98900,98900,0
20240806,163300,4713005400,98900,98900,98900,98900,0
20240806,163200,4713005400,98900,98900,98900,98900,0
20240806,163100,4713005400,98900,98900,98900,98900,0
20240806,163000,4713005400,98900,98900,98900,98900,0
20240806,162900,4713005400,98900,98900,98900,98900,0
20240806,162800,4713005400,98900,98900,98900,98900,0
20240806,162700,4713005400,98900,98900,98900,98900,0
20240806,162600,4713005400,98900,98900,98900,98900,0
20240806,162500,4713005400,98900,98900,98900,98900,0
20240806,162400,4713005400,98900,98900,98900,98900,0
20240806,162300,4713005400,98900,98900,98900,98900,0
20240806,162200,4713005400,98900,98900,98900,98900,0
20240806,162100,4713005400,98900,98900,98900,98900,0
20240806,162000,4713005400,98900,98900,98900,98900,0
20240806,161900,4713005400,98900,98900,98900,98900,0
20240806,161800,4713005400,98900,98900,98900,98900,0
20240806,161700,4713005400,98900,98900,98900,98900,0
20240806,161600,4713005400,98900,98900,98900,98900,0
20240806,161500,4713005400,98900,98900,98900,98900,0
20240806,161400,4713005400,98900,98900,98900,98900,0
20240806,161300,4713005400,98900,98900,98900,98900,0
20240806,161200,4713005400,98900,98900,98900,98900,0
20240806,161100,4713005400,98900,98900,98900,98900,1730
20240806,161000,4713005400,98900,98900,98900,98900,0
20240806,160900,4713005400,98900,98900,98900,98900,0
20240806,160800,4713005400,98900,98900,98900,98900,0
20240806,160700,4713005400,98900,98900,98900,98900,0
20240806,160600,4713005400,98900,98900,98900,98900,0
20240806,160500,4713005400,98900,98900,98900,98900,0
20240806,160400,4713005400,98900,98900,98900,98900,0
20240806,160300,4713005400,98900,98900,98900,98900,0
20240806,160200,4713005400,98900,98900,98900,98900,0
20240806,160100,4713005400,98900,98900,98900,98900,0
20240806,160000,4713005400,98900,98900,98900,98900,0
20240806,155900,4713005400,98900,98900,98900,98900,0
20240806,155800,4713005400,98900,98900,98900,98900,0
20240806,155700,4713005400,98900,98900,98900,98900,0
20240806,155600,4713005400,98900,98900,98900,98900,0
20240806,155500,4713005400,98900,98900,98900,98900,0
20240806,155400,4713005400,98900,98900,98900,98900,0
20240806,155300,4713005400,98900,98900,98900,98900,0
20240806,155200,4713005400,98900,98900,98900,98900,0
20240806,155100,4713005400,98900,98900,98900,98900,0
20240806,155000,4713005400,98900,98900,98900,98900,0
20240806,154900,4713005400,98900,98900,98900,98900,0
20240806,154800,4713005400,98900,98900,98900,98900,0
20240806,154700,4713005400,98900,98900,98900,98900,0
20240806,154600,4713005400,98900,98900,98900,98900,0
20240806,154500,4713005400,98900,98900,98900,98900,0
20240806,154400,4713005400,98900,98900,98900,98900,0
20240806,154300,4713005400,98900,98900,98900,98900,0
20240806,154200,4713005400,98900,98900,98900,98900,0
20240806,154100,4713005400,98900,98900,98900,98900,1730
20240806,154000,4713005400,98900,98900,98900,98900,0
20240806,153900,4713005400,98900,98900,98900,98900,0
20240806,153800,4713005400,98900,98900,98900,98900,0
20240806,153700,4713005400,98900,98900,98900,98900,0
20240806,153600,4713005400,98900,98900,98900,98900,0
20240806,153500,4713005400,98900,98900,98900,98900,0
20240806,153400,4713005400,98900,98900,98900,98900,0
20240806,153300,4713005400,98900,98900,98900,98900,0
20240806,153200,4713005400,98900,98900,98900,98900,0
20240806,153100,4713005400,98900,98900,98900,98900,0
20240806,153000,4713005400,98900,98900,98900,98900,1730
20240806,152900,4541908400,99000,99000,99000,99000,0
20240806,152800,4541908400,99000,99000,99000,99000,0
20240806,152700,4541908400,99000,99000,99000,99000,0
20240806,152600,4541908400,99000,99000,99000,99000,0
20240806,152500,4541908400,99000,99000,99000,99000,0
20240806,152400,4541908400,99000,99000,99000,99000,0
20240806,152300,4541908400,99000,99000,99000,99000,0
20240806,152200,4541908400,99000,99000,99000,99000,0
20240806,152100,4541908400,99000,99000,99000,99000,0
20240806,152000,4541908400,99000,99000,99000,99000,0
20240806,151900,4541908400,99000,97800,99100,97700,436
20240806,151800,4499129900,98100,98100,98200,97800,665
20240806,151700,4434075200,98200,97900,98200,97900,143
20240806,151600,4420043200,97900,98700,98700,97800,496
20240806,151500,4371370300,98700,98200,98800,98100,183
20240806,151400,4353374700,98400,98600,98700,98100,461
20240806,151300,4308074100,98600,98700,98900,98400,76
20240806,151200,4300579800,98700,98600,98700,98500,127
20240806,151100,4288063900,98600,98900,98900,98600,86
20240806,151000,4279577700,98900,98500,99300,98500,72
20240806,150900,4272475200,98600,98800,98800,98500,401
20240806,150800,4232921600,98700,98800,98900,98700,156
20240806,150700,4217513600,98800,98900,99000,98800,62
20240806,150600,4211384600,98900,99100,99200,98900,50
20240806,150500,4206435700,99200,99200,99300,99100,89
20240806,150400,4197610700,99300,99300,99300,99200,17
20240806,150300,4195923000,99200,99500,99500,99200,86
20240806,150200,4187388700,99400,99300,99500,99200,51
20240806,150100,4182320800,99300,99300,99300,99200,77
20240806,150000,4174680300,99200,99400,99400,99100,94
20240806,145900,4165345800,99400,99200,99400,99200,59
20240806,145800,4159482500,99200,99200,99300,99100,26
20240806,145700,4156903300,99300,99400,99400,99100,70
20240806,145600,4149960100,99200,99400,99400,99100,45
20240806,145500,4145494500,99300,99300,99400,99300,61
20240806,145400,4139433000,99300,99300,99400,99300,15
20240806,145300,4137942300,99400,99400,99400,98900,57
20240806,145200,4132286000,99400,99200,99400,99200,56
20240806,145100,4126722700,99400,99200,99400,99000,395
20240806,145000,4087483900,99100,98900,99200,98900,42
20240806,144900,4083318200,99000,99200,99300,98800,72
20240806,144800,4076190200,99100,99200,99200,99000,31
20240806,144700,4073120400,99200,99100,99200,99100,143
20240806,144600,4058938600,99100,99100,99100,99000,30
20240806,144500,4055967300,99000,99000,99100,99000,41
20240806,144400,4051906000,99000,98900,99000,98800,28
20240806,144300,4049137700,98900,98700,99000,98700,59
20240806,144200,4043305600,98900,98800,98900,98800,25
20240806,144100,4040835300,98800,98900,98900,98800,80
20240806,144000,4032926600,99100,99000,99100,99000,48
20240806,143900,4028174300,98900,99000,99100,98900,50
20240806,143800,4023222300,99000,98900,99000,98800,11
20240806,143700,4022134000,98900,99100,99200,98900,43
20240806,143600,4017874200,99100,99200,99200,99100,31
20240806,143500,4014800300,99300,99200,99300,99200,46
20240806,143400,4010232700,99200,99200,99200,99100,60
20240806,143300,4004280800,99100,99300,99300,99100,35
20240806,143200,4000808700,99100,99200,99200,99100,17
20240806,143100,3999123900,99300,99100,99300,99100,44
20240806,143000,3994762200,99200,99100,99200,99100,27
20240806,142900,3992086200,99100,99200,99200,99100,39
20240806,142800,3988218200,99200,99200,99200,99100,80
20240806,142700,3980285200,99200,99200,99200,99100,143
20240806,142600,3966099700,99100,99100,99100,99100,20
20240806,142500,3964117700,99200,99100,99200,99100,34
20240806,142400,3960745500,99100,99200,99200,99000,65
20240806,142300,3954301700,99200,99200,99200,99100,52
20240806,142200,3949143400,99100,99200,99200,99100,33
20240806,142100,3945872600,99100,99100,99100,99000,107
20240806,142000,3935274100,99100,99000,99200,99000,64
20240806,141900,3928931600,98900,98900,99000,98800,34
20240806,141800,3925569200,98900,98900,99000,98900,46
20240806,141700,3921017500,98800,98900,99000,98800,22
20240806,141600,3918843200,98900,99000,99000,98900,44
20240806,141500,3914489300,99000,98700,99000,98500,687
20240806,141400,3846680800,98500,98600,98800,98500,74
20240806,141300,3839385000,99000,98800,99000,98500,91
20240806,141200,3830397600,98800,99100,99100,98800,209
20240806,141100,3809712100,99000,99300,99300,99000,186
20240806,141000,3791268400,99300,99500,99500,99300,29
20240806,140900,3788387600,99400,99300,99500,99300,48
20240806,140800,3783615800,99400,99400,99500,99400,36
20240806,140700,3780037000,99300,99300,99400,99200,117
20240806,140600,3768418500,99400,99300,99500,99300,42
20240806,140500,3764241800,99400,99700,99700,99300,193
20240806,140400,3745034000,99900,99800,99900,99700,95
20240806,140300,3735558700,99800,99900,100000,99800,58
20240806,140200,3729765700,99900,99800,100000,99800,30
20240806,140100,3726768700,99800,99900,99900,99800,61
20240806,140000,3720680100,99900,99900,100000,99900,37
20240806,135900,3716983600,99900,99800,99900,99800,27
20240806,135800,3714286500,99900,100000,100000,99900,28
20240806,135700,3711487100,99900,99900,100000,99900,62
20240806,135600,3705291200,99900,99900,100000,99900,16
20240806,135500,3703692700,100000,99900,100000,99900,41
20240806,135400,3699594500,100000,99900,100000,99900,57
20240806,135300,3693896700,99800,99800,99900,99800,27
20240806,135200,3691201100,99800,99800,99800,99800,6
20240806,135100,3690602300,99700,99800,99900,99700,47
20240806,135000,3685913200,99700,99800,99800,99700,32
20240806,134900,3682719700,99900,99800,99900,99800,38
20240806,134800,3678925200,99800,99900,99900,99800,38
20240806,134700,3675130700,99900,100000,100000,99900,75
20240806,134600,3667636200,99900,99900,100200,99900,26
20240806,134500,3665037000,100000,99900,100000,99900,71
20240806,134400,3657938800,100000,99900,100000,99900,15
20240806,134300,3656438900,99900,100000,100000,99800,18
20240806,134200,3654642000,99900,100000,100000,99900,45
20240806,134100,3650142200,99900,100000,100000,99900,48
20240806,134000,3645344600,100000,100000,100000,99800,25
20240806,133900,3642847900,100000,99700,100000,99700,17
20240806,133800,3641151000,99700,99800,99800,99700,19
20240806,133700,3639256400,99800,99800,99800,99800,32
20240806,133600,3636062800,99700,99600,99800,99600,31
20240806,133500,3632972100,99700,99700,99700,99700,33
20240806,133400,3629682000,99600,99800,99800,99600,75
20240806,133300,3622207200,99700,99700,99700,99700,49
20240806,133200,3617321900,99600,99800,100000,99600,79
20240806,133100,3609439700,99800,100000,100000,99800,34
20240806,133000,3606041800,99800,99700,99800,99700,11
20240806,132900,3604944600,99700,99800,99800,99600,340
20240806,132800,3571042900,99900,100000,100000,99800,110
20240806,132700,3560053000,100000,100000,100000,99900,18
20240806,132600,3558254600,99900,99900,100000,99800,157
20240806,132500,3542567900,99900,99900,99900,99900,4
20240806,132400,3542168300,99900,100000,100000,99900,47
20240806,132300,3537469900,99900,99800,99900,99800,24
20240806,132200,3535073900,99900,100000,100000,99900,122
20240806,132100,3522883900,100000,100100,100100,100000,49
20240806,132000,3517983800,100100,100100,100100,100100,148
20240806,131900,3503169000,100100,100100,100200,100100,22
20240806,131800,3500966300,100200,100200,100200,100200,34
20240806,131700,3497559500,100100,100200,100200,100100,22
20240806,131600,3495356800,100100,100500,100500,100100,160
20240806,131500,3479310200,100500,100300,100500,100300,29
20240806,131400,3476396900,100300,100400,100400,100300,72
20240806,131300,3469168300,100300,100200,100300,100200,51
20240806,131200,3464053700,100200,100300,100300,100200,26
20240806,131100,3461448000,100300,100200,100400,100200,63
20240806,131000,3455130500,100300,100200,100300,100200,19
20240806,130900,3453226500,100200,100400,100400,100200,36
20240806,130800,3449614600,100400,100500,100500,100300,52
20240806,130700,3444396200,100300,100500,100500,100300,24
20240806,130600,3441987700,100200,100300,100300,100200,36
20240806,130500,3438378000,100500,100400,100500,100400,38
20240806,130400,3434562300,100400,100500,100500,100400,40
20240806,130300,3430545000,100300,100200,100300,100200,15
20240806,130200,3429041800,100400,100400,100500,100300,92
20240806,130100,3419808700,100500,100200,100500,100200,52
20240806,130000,3414589100,100100,100200,100200,100100,47
20240806,125900,3409881300,100100,100200,100200,100100,64
20240806,125800,3403473400,100100,100500,100500,100100,40
20240806,125700,3399460700,100500,100500,100500,100500,19
20240806,125600,3397551200,100500,100200,100500,100200,92
20240806,125500,3388309600,100200,100200,100500,100200,202
20240806,125400,3368065700,100500,100400,100500,100300,65
20240806,125300,3361539100,100500,100500,100500,100400,82
20240806,125200,3353303200,100400,100300,100400,100300,37
20240806,125100,3349590100,100300,100200,100300,100200,71
20240806,125000,3342473500,100200,100200,100200,100100,29
20240806,124900,3339569500,100200,100400,100400,100200,99
20240806,124800,3329646800,100500,100400,100500,100400,104
20240806,124700,3319198300,100400,100500,100500,100400,44
20240806,124600,3314778400,100500,100400,100500,100400,22
20240806,124500,3312568700,100300,100400,100400,100100,115
20240806,124400,3301041000,100500,100600,100600,100300,137
20240806,124300,3287277700,100600,100600,100700,100600,27
20240806,124200,3284560500,100700,100800,100900,100600,60
20240806,124100,3278514000,100800,100600,100800,100600,28
20240806,124000,3275694600,100900,100700,100900,100500,145
20240806,123900,3261089900,100600,100700,100700,100600,28
20240806,123800,3258270500,100600,100700,100700,100600,53
20240806,123700,3252935100,100700,100600,100700,100400,66
20240806,123600,3246300100,100700,100500,100700,100500,312
20240806,123500,3214927000,100500,100500,100500,100400,64
20240806,123400,3208496700,100400,100500,100500,100400,30
20240806,123300,3205482100,100400,100400,100500,100300,83
20240806,123200,3197150800,100400,100300,100400,100100,59
20240806,123100,3191232800,100400,100300,100400,100300,36
20240806,123000,3187619900,100100,100300,100400,100100,147
20240806,122900,3172883500,100300,100400,100400,100300,53
20240806,122800,3167562400,100300,100400,100400,100300,31
20240806,122700,3164452800,100200,100400,100400,100200,40
20240806,122600,3160440400,100000,100400,100400,100000,170
20240806,122500,3143393100,100200,100400,100400,100200,36
20240806,122400,3139781900,100400,100400,100400,100200,86
20240806,122300,3131154100,100300,100400,100400,100300,187
20240806,122200,3112381000,100500,100500,100500,100500,2
20240806,122100,3112180000,100400,100400,100400,100400,57
20240806,122000,3106457200,100300,100300,100300,100300,20
20240806,121900,3104451200,100300,100300,100300,100300,31
20240806,121800,3101341900,100400,100400,100400,100300,62
20240806,121700,3095119100,100300,100300,100300,100300,14
20240806,121600,3093714900,100300,100000,100300,100000,146
20240806,121500,3079098600,99900,100000,100000,99900,34
20240806,121400,3075698700,100300,100300,100300,100300,51
20240806,121300,3070583400,100100,100200,100200,100000,40
20240806,121200,3066580700,100200,100200,100300,100200,52
20240806,121100,3061368200,100000,100100,100200,100000,57
20240806,121000,3055661000,100100,100100,100100,100000,23
20240806,120900,3053358800,100000,100000,100100,100000,163
20240806,120800,3037056400,100000,100000,100000,99900,161
20240806,120700,3020958000,100100,100400,100400,100100,77
20240806,120600,3013237400,100500,100500,100500,100400,58
20240806,120500,3007412000,100400,100300,100400,100300,22
20240806,120400,3005205300,100300,100400,100400,100300,43
20240806,120300,3000890100,100400,100400,100600,100400,125
20240806,120200,2988337900,100700,100600,100900,100500,253
20240806,120100,2962863100,100500,100500,100600,100200,215
20240806,120000,2941259300,100500,100400,100500,100000,239
20240806,115900,2917284300,100500,100300,100500,100100,299
20240806,115800,2887304900,100300,100200,100400,100200,91
20240806,115700,2878178600,100200,100400,100400,100200,93
20240806,115600,2868845800,100400,100200,100500,100200,59
20240806,115500,2862924600,100400,100100,100400,100100,112
20240806,115400,2851696400,100200,100500,100500,100200,143
20240806,115300,2837331100,100500,100400,100500,100400,23
20240806,115200,2835020400,100400,100500,100500,100400,117
20240806,115100,2823267800,100400,100500,100500,100200,48
20240806,115000,2818452400,100500,100200,100500,100200,72
20240806,114900,2811222000,100300,100400,100500,100300,123
20240806,114800,2798873500,100400,100500,100500,100300,38
20240806,114700,2795055800,100400,100300,100400,100300,45
20240806,114600,2790540900,100200,100400,100400,100200,45
20240806,114500,2786025400,100300,100200,100300,100200,33
20240806,114400,2782716700,100200,100200,100200,100200,23
20240806,114300,2780412100,100200,100300,100300,100200,126
20240806,114200,2767775700,100200,100100,100300,100100,49
20240806,114100,2762866500,100100,100000,100100,100000,50
20240806,114000,2757863800,100100,100100,100200,100000,66
20240806,113900,2751257000,100000,100000,100000,99900,60
20240806,113800,2745259200,99900,99900,100000,99900,28
20240806,113700,2742460700,99900,99700,99900,99700,132
20240806,113600,2729284000,99700,99700,99700,99600,101
20240806,113500,2719215300,99800,99800,99800,99800,23
20240806,113400,2716919900,100000,100000,100100,99700,142
20240806,113300,2702723300,99900,99900,99900,99900,78
20240806,113200,2694931100,100000,99800,100000,99800,145
20240806,113100,2680443900,99900,99600,99900,99600,67
20240806,113000,2673761400,99600,99600,99700,99600,52
20240806,112900,2668580100,99600,99600,99700,99600,29
20240806,112800,2665691600,99600,99600,99600,99600,72
20240806,112700,2658520400,99600,99700,99700,99400,127
20240806,112600,2645873200,99600,99400,99600,99400,94
20240806,112500,2636519700,99400,99500,99500,99400,67
20240806,112400,2629857800,99600,99600,99600,99500,35
20240806,112300,2626372300,99600,99500,99700,99400,136
20240806,112200,2612836900,99500,99400,99500,99400,70
20240806,112100,2605875900,99500,99500,99600,99500,93
20240806,112000,2596622200,99700,99700,99800,99700,86
20240806,111900,2588044500,99800,99600,99800,99600,62
20240806,111800,2581860500,99600,99600,99600,99500,44
20240806,111700,2577479000,99900,99400,99900,99400,489
20240806,111600,2528766400,99300,99300,99400,99300,111
20240806,111500,2517740000,99500,99400,99500,99200,117
20240806,111400,2506107300,99600,99600,99700,99600,165
20240806,111300,2489673200,99400,99600,99600,99200,530
20240806,111200,2436976200,99600,99600,99600,99500,35
20240806,111100,2433490400,99600,99600,99600,99500,56
20240806,111000,2427913100,99500,99600,99800,99500,61
20240806,110900,2421833600,99500,99600,99700,99500,84
20240806,110800,2413461400,99700,99900,99900,99700,142
20240806,110700,2399300900,99800,99800,99800,99800,24
20240806,110600,2396905700,99800,100000,100000,99700,107
20240806,110500,2386222300,100000,100100,100100,100000,158
20240806,110400,2370421500,100100,100200,100200,100100,28
20240806,110300,2367616700,100200,99900,100200,99900,81
20240806,110200,2359513500,99800,99900,99900,99800,91
20240806,110100,2350423200,99900,99900,100000,99900,64
20240806,110000,2344025600,99900,99900,100000,99900,44
20240806,105900,2339629900,99900,99900,100000,99900,106
20240806,105800,2329037900,99900,100000,100000,99900,47
20240806,105700,2324340300,100000,99900,100000,99900,94
20240806,105600,2314941400,99900,99500,99900,99500,209
20240806,105500,2294113800,99400,99400,99500,99400,30
20240806,105400,2291131500,99500,99600,99600,99400,334
20240806,105300,2257908700,99500,99500,99500,99500,92
20240806,105200,2248754700,99500,99900,99900,99500,26
20240806,105100,2246162700,99900,99500,100000,99500,105
20240806,105000,2235691400,99400,99400,99500,99400,175
20240806,104900,2218286300,99900,99800,99900,99700,152
20240806,104800,2203104200,99300,100000,100000,99300,32
20240806,104700,2199907900,99800,99400,99900,99400,157
20240806,104600,2184253300,99200,99300,99300,99200,237
20240806,104500,2160720800,99500,99500,99500,99200,29
20240806,104400,2157836600,99200,99800,99800,99200,120
20240806,104300,2145874600,99800,99300,99800,99000,495
20240806,104200,2096736700,99300,99400,99500,99300,83
20240806,104100,2088487300,99500,99700,99700,99500,74
20240806,104000,2081113200,99700,99800,99800,99700,60
20240806,103900,2075130000,99800,99900,99900,99800,9
20240806,103800,2074231300,99900,99900,99900,99700,82
20240806,103700,2066045900,99700,99700,99700,99700,0
20240806,103600,2066045900,99700,99700,99700,99700,16
20240806,103500,2064450700,99900,99900,99900,99900,44
20240806,103400,2060055100,100000,99900,100000,99900,73
20240806,103300,2052756800,99900,99400,99900,99400,54
20240806,103200,2047376500,99500,99700,99700,99400,202
20240806,103100,2027274700,99700,99800,99800,99600,128
20240806,103000,2014513500,99900,99900,99900,99800,16
20240806,102900,2012916200,100000,100100,100100,100000,187
20240806,102800,1994213000,100100,100100,100100,100000,112
20240806,102700,1983003300,100100,100200,100200,100100,17
20240806,102600,1981301400,100300,100400,100400,100300,17
20240806,102500,1979596200,100300,100000,100300,100000,121
20240806,102400,1967490200,100000,99500,100000,99500,139
20240806,102300,1953599600,99700,100000,100000,99700,1268
20240806,102200,1826830100,100200,100300,100300,100200,100
20240806,102100,1816805100,100400,100400,100500,100400,50
20240806,102000,1811785000,100500,100200,100500,100200,57
20240806,101900,1806067900,100100,100200,100200,100100,161
20240806,101800,1789951700,100100,100300,100300,100100,155
20240806,101700,1774417400,100300,100500,100500,100300,162
20240806,101600,1758145500,100400,100500,100500,100400,92
20240806,101500,1748899700,100600,100600,100600,100600,1
20240806,101400,1748799100,100500,100900,100900,100300,26
20240806,101300,1746188700,100900,100600,100900,100600,83
20240806,101200,1737825900,100600,100100,100600,100100,83
20240806,101100,1729492600,100400,100700,100700,100200,256
20240806,101000,1703796900,100600,100900,100900,100500,85
20240806,100900,1695242400,100900,100900,100900,100700,113
20240806,100800,1683843900,100900,100600,101100,100600,257
20240806,100700,1657916600,100900,100900,100900,100600,71
20240806,100600,1650762700,100900,101800,101800,100900,184
20240806,100500,1632148100,101800,101900,101900,101100,235
20240806,100400,1608348000,102200,101200,102200,101100,278
20240806,100300,1580027100,101700,100700,101700,100700,398
20240806,100200,1539795000,100700,100600,101000,100500,228
20240806,100100,1516826500,100500,100600,100800,100500,195
20240806,100000,1497217600,100600,100700,100700,100600,56
20240806,095900,1491581500,100700,100300,100700,100300,92
20240806,095800,1482332800,100300,100200,100300,100000,133
20240806,095700,1469014400,100200,100400,100500,100000,57
20240806,095600,1463294200,100400,99900,100400,99900,1026
20240806,095500,1360669100,99900,99900,99900,99800,253
20240806,095400,1335396300,99800,99700,99800,99700,26
20240806,095300,1332801800,99700,99600,99700,99600,27
20240806,095200,1330110900,99500,99500,99500,99500,28
20240806,095100,1327324900,99900,99600,99900,99400,375
20240806,095000,1289921000,99700,99200,99700,99200,82
20240806,094900,1281766300,99200,99200,99500,99200,144
20240806,094800,1267450500,99200,99600,99600,99200,212
20240806,094700,1246381200,99400,99400,99800,99300,219
20240806,094600,1224598500,99300,98800,99300,98800,299
20240806,094500,1194993400,98700,98300,98700,98300,49
20240806,094400,1190161600,98400,98200,98400,98200,127
20240806,094300,1177667100,98100,98000,98200,98000,60
20240806,094200,1171782000,98100,98100,98400,98000,33
20240806,094100,1168545000,98000,98100,98100,98000,18
20240806,094000,1166780700,98000,98100,98200,98000,199
20240806,093900,1147260900,98200,98100,98200,98100,32
20240806,093800,1144120400,98600,98500,98600,98100,176
20240806,093700,1126797300,98500,98500,98600,98200,164
20240806,093600,1110683800,98500,98700,98900,98400,330
20240806,093500,1078158800,98800,98600,98900,98500,167
20240806,093400,1061672000,98700,98400,98700,98300,38
20240806,093300,1057926100,98300,98000,98300,98000,50
20240806,093200,1053020200,98100,98100,98100,98000,338
20240806,093100,1019886100,98100,98200,98200,98000,58
20240806,093000,1014195400,98200,98300,98300,98100,41
20240806,092900,1010166300,98300,98200,98300,98000,343
20240806,092800,976515100,98400,98200,98400,98100,135
20240806,092700,963247200,98100,98100,98100,98000,48
20240806,092600,958538500,98200,98000,98200,98000,431
20240806,092500,916234900,98000,98100,98100,98000,202
20240806,092400,896422300,98700,98200,98700,98200,136
20240806,092300,883053100,98200,98100,98300,98000,425
20240806,092200,841362600,98100,98400,98400,98100,305
20240806,092100,811383500,98400,98300,98500,98300,131
20240806,092000,798495200,98300,98500,98500,98200,190
20240806,091900,779817800,98400,98600,98600,98400,128
20240806,091800,767211500,98400,98300,98500,98300,86
20240806,091700,758744400,98400,98900,99100,98400,432
20240806,091600,716051100,98600,99000,99200,98600,162
20240806,091500,700001900,99000,98600,99100,98500,109
20240806,091400,689213100,99200,99100,99200,98600,383
20240806,091300,651307800,98900,98700,99500,98700,552
20240806,091200,596524300,98800,98200,98800,98200,18
20240806,091100,594747700,98200,97600,98900,97600,398
20240806,091000,555695400,97500,97200,97600,97200,81
20240806,090900,547798300,97400,97200,97600,97100,234
20240806,090800,524990300,97200,97100,97500,97000,446
20240806,090700,481635500,97100,97600,97600,97100,115
20240806,090600,470444900,97700,98100,98800,97700,612
20240806,090500,410517900,98100,98800,98800,98100,275
20240806,090400,383485200,98700,98900,103500,98100,676
20240806,090300,315901700,98100,99400,99400,98100,88
20240806,090200,307197200,98700,98500,99700,98500,255
20240806,090100,281944100,98500,99400,99400,98500,345
20240806,090000,247815200,100000,96400,100000,96400,2553