KissMeData/141080/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,202200,139374934300,89600,89600,89600,89600,17885
20240807,202100,139374934300,89600,89600,89600,89600,0
20240807,202000,139374934300,89600,89600,89600,89600,0
20240807,201900,139374934300,89600,89600,89600,89600,0
20240807,201800,139374934300,89600,89600,89600,89600,0
20240807,201700,139374934300,89600,89600,89600,89600,0
20240807,201600,139374934300,89600,89600,89600,89600,0
20240807,201500,139374934300,89600,89600,89600,89600,0
20240807,201400,139374934300,89600,89600,89600,89600,0
20240807,201300,139374934300,89600,89600,89600,89600,0
20240807,201200,139374934300,89600,89600,89600,89600,0
20240807,201100,139374934300,89600,89600,89600,89600,0
20240807,201000,139374934300,89600,89600,89600,89600,0
20240807,200900,139374934300,89600,89600,89600,89600,0
20240807,200800,139374934300,89600,89600,89600,89600,0
20240807,200700,139374934300,89600,89600,89600,89600,0
20240807,200600,139374934300,89600,89600,89600,89600,0
20240807,200500,139374934300,89600,89600,89600,89600,0
20240807,200400,139374934300,89600,89600,89600,89600,0
20240807,200300,139374934300,89600,89600,89600,89600,0
20240807,200200,139374934300,89600,89600,89600,89600,0
20240807,200100,139374934300,89600,89600,89600,89600,0
20240807,200000,139374934300,89600,89600,89600,89600,0
20240807,195900,139374934300,89600,89600,89600,89600,0
20240807,195800,139374934300,89600,89600,89600,89600,0
20240807,195700,139374934300,89600,89600,89600,89600,0
20240807,195600,139374934300,89600,89600,89600,89600,0
20240807,195500,139374934300,89600,89600,89600,89600,0
20240807,195400,139374934300,89600,89600,89600,89600,0
20240807,195300,139374934300,89600,89600,89600,89600,0
20240807,195200,139374934300,89600,89600,89600,89600,17885
20240807,195100,139374934300,89600,89600,89600,89600,0
20240807,195000,139374934300,89600,89600,89600,89600,0
20240807,194900,139374934300,89600,89600,89600,89600,0
20240807,194800,139374934300,89600,89600,89600,89600,0
20240807,194700,139374934300,89600,89600,89600,89600,0
20240807,194600,139374934300,89600,89600,89600,89600,0
20240807,194500,139374934300,89600,89600,89600,89600,0
20240807,194400,139374934300,89600,89600,89600,89600,0
20240807,194300,139374934300,89600,89600,89600,89600,0
20240807,194200,139374934300,89600,89600,89600,89600,0
20240807,194100,139374934300,89600,89600,89600,89600,0
20240807,194000,139374934300,89600,89600,89600,89600,0
20240807,193900,139374934300,89600,89600,89600,89600,0
20240807,193800,139374934300,89600,89600,89600,89600,0
20240807,193700,139374934300,89600,89600,89600,89600,0
20240807,193600,139374934300,89600,89600,89600,89600,0
20240807,193500,139374934300,89600,89600,89600,89600,0
20240807,193400,139374934300,89600,89600,89600,89600,0
20240807,193300,139374934300,89600,89600,89600,89600,0
20240807,193200,139374934300,89600,89600,89600,89600,0
20240807,193100,139374934300,89600,89600,89600,89600,0
20240807,193000,139374934300,89600,89600,89600,89600,0
20240807,192900,139374934300,89600,89600,89600,89600,0
20240807,192800,139374934300,89600,89600,89600,89600,0
20240807,192700,139374934300,89600,89600,89600,89600,0
20240807,192600,139374934300,89600,89600,89600,89600,0
20240807,192500,139374934300,89600,89600,89600,89600,0
20240807,192400,139374934300,89600,89600,89600,89600,0
20240807,192300,139374934300,89600,89600,89600,89600,0
20240807,192200,139374934300,89600,89600,89600,89600,17885
20240807,192100,139374934300,89600,89600,89600,89600,0
20240807,192000,139374934300,89600,89600,89600,89600,0
20240807,191900,139374934300,89600,89600,89600,89600,0
20240807,191800,139374934300,89600,89600,89600,89600,0
20240807,191700,139374934300,89600,89600,89600,89600,0
20240807,191600,139374934300,89600,89600,89600,89600,0
20240807,191500,139374934300,89600,89600,89600,89600,0
20240807,191400,139374934300,89600,89600,89600,89600,0
20240807,191300,139374934300,89600,89600,89600,89600,0
20240807,191200,139374934300,89600,89600,89600,89600,0
20240807,191100,139374934300,89600,89600,89600,89600,0
20240807,191000,139374934300,89600,89600,89600,89600,0
20240807,190900,139374934300,89600,89600,89600,89600,0
20240807,190800,139374934300,89600,89600,89600,89600,0
20240807,190700,139374934300,89600,89600,89600,89600,0
20240807,190600,139374934300,89600,89600,89600,89600,0
20240807,190500,139374934300,89600,89600,89600,89600,0
20240807,190400,139374934300,89600,89600,89600,89600,0
20240807,190300,139374934300,89600,89600,89600,89600,0
20240807,190200,139374934300,89600,89600,89600,89600,0
20240807,190100,139374934300,89600,89600,89600,89600,0
20240807,190000,139374934300,89600,89600,89600,89600,0
20240807,185900,139374934300,89600,89600,89600,89600,0
20240807,185800,139374934300,89600,89600,89600,89600,0
20240807,185700,139374934300,89600,89600,89600,89600,0
20240807,185600,139374934300,89600,89600,89600,89600,0
20240807,185500,139374934300,89600,89600,89600,89600,0
20240807,185400,139374934300,89600,89600,89600,89600,0
20240807,185300,139374934300,89600,89600,89600,89600,0
20240807,185200,139374934300,89600,89600,89600,89600,17885
20240807,185100,139374934300,89600,89600,89600,89600,0
20240807,185000,139374934300,89600,89600,89600,89600,0
20240807,184900,139374934300,89600,89600,89600,89600,0
20240807,184800,139374934300,89600,89600,89600,89600,0
20240807,184700,139374934300,89600,89600,89600,89600,0
20240807,184600,139374934300,89600,89600,89600,89600,0
20240807,184500,139374934300,89600,89600,89600,89600,0
20240807,184400,139374934300,89600,89600,89600,89600,0
20240807,184300,139374934300,89600,89600,89600,89600,0
20240807,184200,139374934300,89600,89600,89600,89600,0
20240807,184100,139374934300,89600,89600,89600,89600,0
20240807,184000,139374934300,89600,89600,89600,89600,0
20240807,183900,139374934300,89600,89600,89600,89600,0
20240807,183800,139374934300,89600,89600,89600,89600,0
20240807,183700,139374934300,89600,89600,89600,89600,0
20240807,183600,139374934300,89600,89600,89600,89600,0
20240807,183500,139374934300,89600,89600,89600,89600,0
20240807,183400,139374934300,89600,89600,89600,89600,0
20240807,183300,139374934300,89600,89600,89600,89600,0
20240807,183200,139374934300,89600,89600,89600,89600,0
20240807,183100,139374934300,89600,89600,89600,89600,0
20240807,183000,139374934300,89600,89600,89600,89600,0
20240807,182900,139374934300,89600,89600,89600,89600,0
20240807,182800,139374934300,89600,89600,89600,89600,0
20240807,182700,139374934300,89600,89600,89600,89600,0
20240807,182600,139374934300,89600,89600,89600,89600,0
20240807,182500,139374934300,89600,89600,89600,89600,0
20240807,182400,139374934300,89600,89600,89600,89600,0
20240807,182300,139374934300,89600,89600,89600,89600,0
20240807,182200,139374934300,89600,89600,89600,89600,17885
20240807,182100,139374934300,89600,89600,89600,89600,0
20240807,182000,139374934300,89600,89600,89600,89600,0
20240807,181900,139374934300,89600,89600,89600,89600,0
20240807,181800,139374934300,89600,89600,89600,89600,0
20240807,181700,139374934300,89600,89600,89600,89600,0
20240807,181600,139374934300,89600,89600,89600,89600,0
20240807,181500,139374934300,89600,89600,89600,89600,0
20240807,181400,139374934300,89600,89600,89600,89600,0
20240807,181300,139374934300,89600,89600,89600,89600,0
20240807,181200,139374934300,89600,89600,89600,89600,0
20240807,181100,139374934300,89600,89600,89600,89600,0
20240807,181000,139374934300,89600,89600,89600,89600,0
20240807,180900,139374934300,89600,89600,89600,89600,0
20240807,180800,139374934300,89600,89600,89600,89600,0
20240807,180700,139374934300,89600,89600,89600,89600,0
20240807,180600,139374934300,89600,89600,89600,89600,0
20240807,180500,139374934300,89600,89600,89600,89600,0
20240807,180400,139374934300,89600,89600,89600,89600,0
20240807,180300,139374934300,89600,89600,89600,89600,0
20240807,180200,139374934300,89600,89600,89600,89600,0
20240807,180100,139374934300,89600,89600,89600,89600,0
20240807,180000,139374934300,89600,89600,89600,89600,0
20240807,175900,139374934300,89600,89600,89600,89600,0
20240807,175800,139374934300,89600,89600,89600,89600,0
20240807,175700,139374934300,89600,89600,89600,89600,0
20240807,175600,139374934300,89600,89600,89600,89600,0
20240807,175500,139374934300,89600,89600,89600,89600,0
20240807,175400,139374934300,89600,89600,89600,89600,0
20240807,175300,139374934300,89600,89600,89600,89600,0
20240807,175200,139374934300,89600,89600,89600,89600,17885
20240807,175100,139374934300,89600,89600,89600,89600,0
20240807,175000,139374934300,89600,89600,89600,89600,0
20240807,174900,139374934300,89600,89600,89600,89600,0
20240807,174800,139374934300,89600,89600,89600,89600,0
20240807,174700,139374934300,89600,89600,89600,89600,0
20240807,174600,139374934300,89600,89600,89600,89600,0
20240807,174500,139374934300,89600,89600,89600,89600,0
20240807,174400,139374934300,89600,89600,89600,89600,0
20240807,174300,139374934300,89600,89600,89600,89600,0
20240807,174200,139374934300,89600,89600,89600,89600,0
20240807,174100,139374934300,89600,89600,89600,89600,0
20240807,174000,139374934300,89600,89600,89600,89600,0
20240807,173900,139374934300,89600,89600,89600,89600,0
20240807,173800,139374934300,89600,89600,89600,89600,0
20240807,173700,139374934300,89600,89600,89600,89600,0
20240807,173600,139374934300,89600,89600,89600,89600,0
20240807,173500,139374934300,89600,89600,89600,89600,0
20240807,173400,139374934300,89600,89600,89600,89600,0
20240807,173300,139374934300,89600,89600,89600,89600,0
20240807,173200,139374934300,89600,89600,89600,89600,0
20240807,173100,139374934300,89600,89600,89600,89600,0
20240807,173000,139374934300,89600,89600,89600,89600,0
20240807,172900,139374934300,89600,89600,89600,89600,0
20240807,172800,139374934300,89600,89600,89600,89600,0
20240807,172700,139374934300,89600,89600,89600,89600,0
20240807,172600,139374934300,89600,89600,89600,89600,0
20240807,172500,139374934300,89600,89600,89600,89600,0
20240807,172400,139374934300,89600,89600,89600,89600,0
20240807,172300,139374934300,89600,89600,89600,89600,0
20240807,172200,139374934300,89600,89600,89600,89600,17885
20240807,172100,139374934300,89600,89600,89600,89600,0
20240807,172000,139374934300,89600,89600,89600,89600,0
20240807,171900,139374934300,89600,89600,89600,89600,0
20240807,171800,139374934300,89600,89600,89600,89600,0
20240807,171700,139374934300,89600,89600,89600,89600,0
20240807,171600,139374934300,89600,89600,89600,89600,0
20240807,171500,139374934300,89600,89600,89600,89600,0
20240807,171400,139374934300,89600,89600,89600,89600,0
20240807,171300,139374934300,89600,89600,89600,89600,0
20240807,171200,139374934300,89600,89600,89600,89600,0
20240807,171100,139374934300,89600,89600,89600,89600,0
20240807,171000,139374934300,89600,89600,89600,89600,0
20240807,170900,139374934300,89600,89600,89600,89600,0
20240807,170800,139374934300,89600,89600,89600,89600,0
20240807,170700,139374934300,89600,89600,89600,89600,0
20240807,170600,139374934300,89600,89600,89600,89600,0
20240807,170500,139374934300,89600,89600,89600,89600,0
20240807,170400,139374934300,89600,89600,89600,89600,0
20240807,170300,139374934300,89600,89600,89600,89600,0
20240807,170200,139374934300,89600,89600,89600,89600,0
20240807,170100,139374934300,89600,89600,89600,89600,0
20240807,170000,139374934300,89600,89600,89600,89600,0
20240807,165900,139374934300,89600,89600,89600,89600,0
20240807,165800,139374934300,89600,89600,89600,89600,0
20240807,165700,139374934300,89600,89600,89600,89600,0
20240807,165600,139374934300,89600,89600,89600,89600,0
20240807,165500,139374934300,89600,89600,89600,89600,0
20240807,165400,139374934300,89600,89600,89600,89600,0
20240807,165300,139374934300,89600,89600,89600,89600,0
20240807,165200,139374934300,89600,89600,89600,89600,17885
20240807,165100,139374934300,89600,89600,89600,89600,0
20240807,165000,139374934300,89600,89600,89600,89600,0
20240807,164900,139374934300,89600,89600,89600,89600,0
20240807,164800,139374934300,89600,89600,89600,89600,0
20240807,164700,139374934300,89600,89600,89600,89600,0
20240807,164600,139374934300,89600,89600,89600,89600,0
20240807,164500,139374934300,89600,89600,89600,89600,0
20240807,164400,139374934300,89600,89600,89600,89600,0
20240807,164300,139374934300,89600,89600,89600,89600,0
20240807,164200,139374934300,89600,89600,89600,89600,0
20240807,164100,139374934300,89600,89600,89600,89600,0
20240807,164000,139374934300,89600,89600,89600,89600,0
20240807,163900,139374934300,89600,89600,89600,89600,0
20240807,163800,139374934300,89600,89600,89600,89600,0
20240807,163700,139374934300,89600,89600,89600,89600,0
20240807,163600,139374934300,89600,89600,89600,89600,0
20240807,163500,139374934300,89600,89600,89600,89600,0
20240807,163400,139374934300,89600,89600,89600,89600,0
20240807,163300,139374934300,89600,89600,89600,89600,0
20240807,163200,139374934300,89600,89600,89600,89600,0
20240807,163100,139374934300,89600,89600,89600,89600,0
20240807,163000,139374934300,89600,89600,89600,89600,0
20240807,162900,139374934300,89600,89600,89600,89600,0
20240807,162800,139374934300,89600,89600,89600,89600,0
20240807,162700,139374934300,89600,89600,89600,89600,0
20240807,162600,139374934300,89600,89600,89600,89600,0
20240807,162500,139374934300,89600,89600,89600,89600,0
20240807,162400,139374934300,89600,89600,89600,89600,0
20240807,162300,139374934300,89600,89600,89600,89600,0
20240807,162200,139374934300,89600,89600,89600,89600,17885
20240807,162100,139374934300,89600,89600,89600,89600,0
20240807,162000,139374934300,89600,89600,89600,89600,0
20240807,161900,139374934300,89600,89600,89600,89600,0
20240807,161800,139374934300,89600,89600,89600,89600,0
20240807,161700,139374934300,89600,89600,89600,89600,0
20240807,161600,139374934300,89600,89600,89600,89600,0
20240807,161500,139374934300,89600,89600,89600,89600,0
20240807,161400,139374934300,89600,89600,89600,89600,0
20240807,161300,139374934300,89600,89600,89600,89600,0
20240807,161200,139374934300,89600,89600,89600,89600,0
20240807,161100,139374934300,89600,89600,89600,89600,0
20240807,161000,139374934300,89600,89600,89600,89600,0
20240807,160900,139374934300,89600,89600,89600,89600,0
20240807,160800,139374934300,89600,89600,89600,89600,0
20240807,160700,139374934300,89600,89600,89600,89600,0
20240807,160600,139374934300,89600,89600,89600,89600,0
20240807,160500,139374934300,89600,89600,89600,89600,0
20240807,160400,139374934300,89600,89600,89600,89600,0
20240807,160300,139374934300,89600,89600,89600,89600,0
20240807,160200,139374934300,89600,89600,89600,89600,0
20240807,160100,139374934300,89600,89600,89600,89600,0
20240807,160000,139374934300,89600,89600,89600,89600,0
20240807,155900,139374934300,89600,89600,89600,89600,0
20240807,155800,139374934300,89600,89600,89600,89600,0
20240807,155700,139374934300,89600,89600,89600,89600,0
20240807,155600,139374934300,89600,89600,89600,89600,0
20240807,155500,139374934300,89600,89600,89600,89600,0
20240807,155400,139374934300,89600,89600,89600,89600,0
20240807,155300,139374934300,89600,89600,89600,89600,0
20240807,155200,139374934300,89600,89600,89600,89600,17885
20240807,155100,139374934300,89600,89600,89600,89600,0
20240807,155000,139374934300,89600,89600,89600,89600,0
20240807,154900,139374934300,89600,89600,89600,89600,0
20240807,154800,139374934300,89600,89600,89600,89600,0
20240807,154700,139374934300,89600,89600,89600,89600,0
20240807,154600,139374934300,89600,89600,89600,89600,0
20240807,154500,139374934300,89600,89600,89600,89600,0
20240807,154400,139374934300,89600,89600,89600,89600,0
20240807,154300,139374934300,89600,89600,89600,89600,0
20240807,154200,139374934300,89600,89600,89600,89600,0
20240807,154100,139374934300,89600,89600,89600,89600,0
20240807,154000,139374934300,89600,89600,89600,89600,0
20240807,153900,139374934300,89600,89600,89600,89600,0
20240807,153800,139374934300,89600,89600,89600,89600,0
20240807,153700,139374934300,89600,89600,89600,89600,0
20240807,153600,139374934300,89600,89600,89600,89600,0
20240807,153500,139374934300,89600,89600,89600,89600,0
20240807,153400,139374934300,89600,89600,89600,89600,0
20240807,153300,139374934300,89600,89600,89600,89600,0
20240807,153200,139374934300,89600,89600,89600,89600,0
20240807,153100,139374934300,89600,89600,89600,89600,0
20240807,153000,139374934300,89600,89600,89600,89600,17885
20240807,152900,137772438300,89500,89500,89500,89500,0
20240807,152800,137772438300,89500,89500,89500,89500,0
20240807,152700,137772438300,89500,89500,89500,89500,0
20240807,152600,137772438300,89500,89500,89500,89500,0
20240807,152500,137772438300,89500,89500,89500,89500,0
20240807,152400,137772438300,89500,89500,89500,89500,0
20240807,152300,137772438300,89500,89500,89500,89500,0
20240807,152200,137772438300,89500,89500,89500,89500,0
20240807,152100,137772438300,89500,89500,89500,89500,0
20240807,152000,137772438300,89500,89500,89500,89500,0
20240807,151900,137772438300,89500,89500,89500,89300,4062
20240807,151800,137409473300,89500,89600,89700,89400,3032
20240807,151700,137137946100,89600,89800,89800,89500,2515
20240807,151600,136912474500,89800,89600,89800,89500,3832
20240807,151500,136568728200,89600,89400,89600,89300,3526
20240807,151400,136253217100,89400,89400,89500,89400,1197
20240807,151300,136146169400,89500,89300,89500,89300,1155
20240807,151200,136042923200,89300,89200,89400,89200,2106
20240807,151100,135854885600,89200,89600,89600,89200,1973
20240807,151000,135678472500,89600,89600,89600,89400,1727
20240807,150900,135523825900,89500,89700,89800,89500,2374
20240807,150800,135311017800,89800,89500,89800,89500,3209
20240807,150700,135023431400,89500,89600,89600,89500,1516
20240807,150600,134887685900,89600,89600,89700,89500,3799
20240807,150500,134547175800,89500,89400,89600,89400,1812
20240807,150400,134385011100,89400,89500,89500,89300,1677
20240807,150300,134235025800,89400,89500,89500,89300,752
20240807,150200,134167786000,89300,89500,89600,89300,2179
20240807,150100,133972864900,89500,89400,89500,89300,712
20240807,150000,133909210800,89400,89300,89500,89200,2775
20240807,145900,133661339000,89300,89300,89300,89100,598
20240807,145800,133607981200,89300,89200,89300,89000,2600
20240807,145700,133376298000,89200,89200,89300,89200,767
20240807,145600,133307840400,89200,89200,89200,89100,1778
20240807,145500,133149282000,89200,89000,89200,88900,2184
20240807,145400,132954737200,88900,89000,89100,88700,6780
20240807,145300,132352179400,89000,89200,89300,88900,3916
20240807,145200,132003467800,89200,89500,89500,88800,6872
20240807,145100,131391205900,89500,89600,89600,89400,2081
20240807,145000,131204968800,89600,89600,89800,89500,1439
20240807,144900,131076003100,89600,89900,89900,89600,1565
20240807,144800,130935593800,89900,89600,89900,89500,1509
20240807,144700,130800274900,89600,90000,90000,89600,1810
20240807,144600,130637690700,90000,89900,90000,89900,1913
20240807,144500,130465672600,89900,89700,90000,89600,6625
20240807,144400,129870309400,89700,89600,89700,89500,1867
20240807,144300,129703056300,89600,89600,89600,89500,474
20240807,144200,129660599900,89500,89500,89600,89400,1729
20240807,144100,129505868100,89500,89300,89600,89300,3394
20240807,144000,129202247700,89400,89500,89600,89200,2060
20240807,143900,129018176300,89500,89600,89700,89400,1101
20240807,143800,128919608900,89500,89800,89900,89400,3202
20240807,143700,128632734800,89800,89800,89900,89700,1410
20240807,143600,128506120000,89900,89700,89900,89700,779
20240807,143500,128436182900,89800,89900,89900,89700,1364
20240807,143400,128313740400,89800,90000,90000,89800,787
20240807,143300,128242951600,89900,89700,90000,89700,725
20240807,143200,128177845400,89700,89900,90000,89600,2274
20240807,143100,127973722500,89800,90000,90000,89800,841
20240807,143000,127898071200,90000,89900,90000,89900,641
20240807,142900,127840398000,89900,90000,90000,89800,1416
20240807,142800,127713081600,90000,90000,90000,89900,654
20240807,142700,127654249000,90000,90000,90000,89800,874
20240807,142600,127575636600,90000,90300,90300,89900,2211
20240807,142500,127376487500,90300,90200,90300,90100,2579
20240807,142400,127143906400,90200,90100,90300,90100,1751
20240807,142300,126985969800,90200,90100,90200,90000,1531
20240807,142200,126848026000,90000,89900,90100,89900,1648
20240807,142100,126699725600,89900,89800,89900,89700,779
20240807,142000,126629730400,89800,89900,89900,89700,1052
20240807,141900,126535231800,89900,89800,89900,89700,880
20240807,141800,126456210700,89800,89700,89900,89700,901
20240807,141700,126375312700,89800,90000,90000,89700,3420
20240807,141600,126067948600,90000,89900,90000,89900,4108
20240807,141500,125698243800,90000,89900,90000,89800,870
20240807,141400,125620011100,90000,89900,90000,89800,651
20240807,141300,125561475300,89900,89900,90000,89800,661
20240807,141200,125502042700,89800,89800,89900,89700,1539
20240807,141100,125363816700,89800,89900,90000,89800,3539
20240807,141000,125045393700,90000,89800,90000,89700,1612
20240807,140900,124900521000,89800,89600,89800,89600,684
20240807,140800,124839144400,89600,89700,89800,89500,3056
20240807,140700,124565369800,89700,89800,89800,89600,1492
20240807,140600,124431631700,89800,89700,89900,89700,630
20240807,140500,124375086900,89700,89700,89800,89600,1025
20240807,140400,124283200100,89700,89700,89900,89600,701
20240807,140300,124220241800,89800,89700,89800,89600,1230
20240807,140200,124109939900,89700,89900,90000,89600,2889
20240807,140100,123850677700,89900,90000,90000,89900,1225
20240807,140000,123740447700,89900,89800,90000,89800,1323
20240807,135900,123621505600,89900,89800,89900,89700,848
20240807,135800,123545363400,89800,89700,89800,89700,1026
20240807,135700,123453306500,89700,89700,89800,89600,878
20240807,135600,123374563100,89700,89900,89900,89600,2249
20240807,135500,123172747800,89900,90000,90000,89900,1081
20240807,135400,123075534800,90000,89900,90000,89900,1886
20240807,135300,122905803600,90000,90100,90100,89900,841
20240807,135200,122830122600,90000,90000,90000,89900,1721
20240807,135100,122675259400,90000,89800,90000,89700,1392
20240807,135000,122550158000,89800,89800,89800,89700,370
20240807,134900,122516935000,89800,89800,89800,89700,443
20240807,134800,122477162800,89700,90000,90100,89700,2738
20240807,134700,122231029600,90100,90100,90100,89900,5156
20240807,134600,121766695100,89900,89900,90000,89800,6008
20240807,134500,121226080200,89900,89900,90000,89800,1852
20240807,134400,121059601400,89900,89900,89900,89800,354
20240807,134300,121027784400,89800,89800,89900,89700,1214
20240807,134200,120918709300,89800,90000,90000,89800,572
20240807,134100,120867290000,90000,89700,90000,89500,2331
20240807,134000,120657836200,89600,89500,89800,89500,551
20240807,133900,120608430600,89500,89600,89600,89400,904
20240807,133800,120527507100,89500,89500,89600,89400,774
20240807,133700,120458219900,89500,89400,89600,89400,1831
20240807,133600,120294436900,89400,89600,89600,89400,953
20240807,133500,120209109200,89600,89700,89700,89500,938
20240807,133400,120125052000,89600,89600,89700,89500,429
20240807,133300,120086619200,89600,89700,89700,89500,794
20240807,133200,120015456200,89700,89700,89800,89700,482
20240807,133100,119972193200,89700,89600,89900,89600,506
20240807,133000,119926777200,89700,89900,89900,89600,570
20240807,132900,119875569600,89900,89700,89900,89600,2485
20240807,132800,119652422700,89700,89500,89700,89500,512
20240807,132700,119606532700,89600,89400,89600,89300,879
20240807,132600,119527883700,89500,89700,89700,89500,703
20240807,132500,119464890800,89700,89600,89700,89500,349
20240807,132400,119433620200,89600,89600,89700,89500,987
20240807,132300,119345174500,89500,89500,89600,89500,474
20240807,132200,119302729200,89400,89600,89600,89400,990
20240807,132100,119214173300,89600,89500,89600,89200,1099
20240807,132000,119115897900,89500,89100,89600,89100,1457
20240807,131900,118985596600,89100,89300,89400,89100,1478
20240807,131800,118853781100,89300,89600,89700,89300,2125
20240807,131700,118663651200,89700,89700,89800,89600,866
20240807,131600,118585960200,89600,89700,89800,89600,842
20240807,131500,118510430400,89700,89700,89800,89600,1588
20240807,131400,118368079300,89800,89600,89800,89500,1853
20240807,131300,118201962300,89600,89500,89600,89400,615
20240807,131200,118146935500,89500,89600,89700,89500,760
20240807,131100,118078869700,89600,89800,89800,89600,1025
20240807,131000,117986899200,89800,89900,89900,89700,1132
20240807,130900,117885249700,89900,89900,90100,89700,6075
20240807,130800,117338742900,89800,89700,89800,89500,1811
20240807,130700,117176281600,89600,89600,89700,89500,1186
20240807,130600,117070002000,89700,89400,89700,89400,1371
20240807,130500,116947176900,89500,89500,89500,89300,615
20240807,130400,116892178600,89500,89400,89600,89400,1269
20240807,130300,116778613000,89400,89200,89400,89100,1040
20240807,130200,116685789500,89200,89000,89200,88900,1919
20240807,130100,116514907100,89000,88900,89100,88800,1488
20240807,130000,116382526100,88900,88700,89000,88600,3790
20240807,125900,116045956000,88700,88800,88900,88600,4183
20240807,125800,115674783000,88800,89000,89100,88800,4289
20240807,125700,115293238700,89000,89300,89300,89000,4604
20240807,125600,114883268900,89300,89200,89300,89100,1930
20240807,125500,114711132900,89200,89300,89300,89100,2671
20240807,125400,114472902000,89200,89300,89300,89100,1995
20240807,125300,114295002600,89200,89200,89400,89200,1050
20240807,125200,114201257100,89300,89300,89400,89200,1452
20240807,125100,114071569900,89400,89400,89400,89300,1314
20240807,125000,113954207300,89400,89300,89400,89100,3377
20240807,124900,113652880000,89200,89300,89300,89200,2562
20240807,124800,113424296100,89200,89600,89600,89200,1704
20240807,124700,113272091800,89600,89600,89600,89500,869
20240807,124600,113194277700,89600,89700,89700,89600,1241
20240807,124500,113083057500,89700,89600,89700,89600,697
20240807,124400,113020570200,89700,89700,89700,89500,937
20240807,124300,112936583800,89600,89700,89700,89500,825
20240807,124200,112862676700,89600,89600,89700,89500,940
20240807,124100,112778446300,89500,89500,89600,89400,391
20240807,124000,112743443800,89400,89500,89600,89300,1095
20240807,123900,112645476200,89600,89700,89800,89600,1596
20240807,123800,112502387700,89700,89600,89700,89600,572
20240807,123700,112451087800,89600,89500,89700,89500,530
20240807,123600,112403618100,89500,89600,89600,89500,1101
20240807,123500,112305022300,89600,89500,89700,89400,809
20240807,123400,112232552000,89500,89300,89500,89100,2316
20240807,123300,112025721600,89300,89300,89300,89100,3456
20240807,123200,111717575200,89300,89400,89400,89200,2977
20240807,123100,111451919800,89300,89300,89400,89200,5764
20240807,123000,110937591300,89300,89200,89400,89200,1054
20240807,122900,110843496500,89300,89200,89300,89200,435
20240807,122800,110804660500,89200,89300,89400,89200,3160
20240807,122700,110522563100,89300,89300,89300,89200,1706
20240807,122600,110370308100,89300,89400,89400,89200,1617
20240807,122500,110225943200,89300,89300,89400,89200,2628
20240807,122400,109991226400,89400,89500,89500,89300,915
20240807,122300,109909413700,89500,89500,89600,89400,1381
20240807,122200,109785808100,89500,89500,89600,89500,463
20240807,122100,109744350600,89500,89400,89600,89400,1371
20240807,122000,109621669700,89400,89700,89800,89400,6540
20240807,121900,109036227100,89700,90000,90100,89600,6074
20240807,121800,108490453400,90100,90200,90200,90000,980
20240807,121700,108402134300,90200,90200,90600,90100,6621
20240807,121600,107803483900,90200,90100,90200,90000,464
20240807,121500,107761670200,90100,90100,90200,90000,1022
20240807,121400,107669629000,90200,90200,90200,90000,619
20240807,121300,107613840700,90200,90200,90300,90000,617
20240807,121200,107558255000,90200,90300,90300,90100,901
20240807,121100,107476924500,90200,90100,90300,90100,1148
20240807,121000,107373290100,90200,90000,90200,90000,1739
20240807,120900,107216517100,90000,90000,90100,89900,2539
20240807,120800,106988054400,90000,90100,90100,90000,474
20240807,120700,106945361400,90100,89900,90200,89900,1322
20240807,120600,106826340000,90000,90000,90000,89900,761
20240807,120500,106757873800,90000,90000,90000,89900,534
20240807,120400,106709861100,90000,90000,90100,89900,401
20240807,120300,106673771400,90100,89800,90100,89800,656
20240807,120200,106614752600,89800,89900,90000,89800,433
20240807,120100,106575858200,89900,89800,90000,89800,2172
20240807,120000,106380675700,89900,89900,89900,89700,741
20240807,115900,106314121700,89900,89800,89900,89700,1038
20240807,115800,106220911800,89800,89900,89900,89700,1235
20240807,115700,106109986300,89900,89900,90000,89700,1743
20240807,115600,105953336400,89900,90200,90200,89900,2084
20240807,115500,105765634700,90200,90300,90300,90100,1171
20240807,115400,105660020700,90300,90300,90400,90200,292
20240807,115300,105633662100,90200,90400,90400,90200,585
20240807,115200,105580837400,90400,90300,90400,90200,984
20240807,115100,105491981600,90300,90400,90400,90200,546
20240807,115000,105442651600,90400,90400,90500,90200,482
20240807,114900,105399100800,90300,90400,90500,90200,4034
20240807,114800,105034364300,90400,90300,90400,90200,592
20240807,114700,104980909300,90300,90200,90300,90100,403
20240807,114600,104944559900,90200,90200,90400,90100,869
20240807,114500,104866109100,90200,90100,90300,90000,575
20240807,114400,104814274200,90000,90000,90100,89900,363
20240807,114300,104781596000,89900,90000,90100,89900,562
20240807,114200,104731027200,90000,90000,90200,90000,520
20240807,114100,104684195800,90000,90400,90500,89900,1887
20240807,114000,104514136600,90500,90300,90500,90300,1092
20240807,113900,104415435300,90400,90300,90400,90100,1107
20240807,113800,104315459100,90200,90200,90300,90100,272
20240807,113700,104290921400,90200,90100,90300,90100,1094
20240807,113600,104192251600,90100,90000,90100,89900,582
20240807,113500,104139867000,90000,89700,90000,89700,2161
20240807,113400,103945706500,89800,89900,89900,89700,690
20240807,113300,103883740400,89800,89900,90000,89800,502
20240807,113200,103838643000,89800,89900,90000,89800,460
20240807,113100,103797306900,90000,89900,90000,89800,633
20240807,113000,103740413700,89800,90200,90300,89700,2200
20240807,112900,103542598300,90200,90100,90200,90000,385
20240807,112800,103507905800,90100,89900,90100,89800,397
20240807,112700,103472217900,89800,89900,90000,89800,765
20240807,112600,103403440300,89800,90100,90100,89700,2754
20240807,112500,103155829200,90100,90000,90300,90000,2550
20240807,112400,102926084700,90100,90000,90400,90000,1581
20240807,112300,102783510100,90000,89800,90300,89600,3503
20240807,112200,102468465500,89900,89900,89900,89600,944
20240807,112100,102383776600,89800,90000,90000,89700,437
20240807,112000,102344512900,90000,89500,90000,89500,1191
20240807,111900,102237572500,89500,89700,89800,89500,1328
20240807,111800,102118625200,89600,89600,89800,89600,1135
20240807,111700,102016855200,89600,89500,89800,89400,921
20240807,111600,101934333500,89500,89600,89800,89500,4186
20240807,111500,101559321300,89600,89500,90100,89500,3512
20240807,111400,101243757600,89600,90200,90200,89600,3520
20240807,111300,100927264900,90200,90100,90200,90000,1033
20240807,111200,100834149200,90100,90000,90200,90000,890
20240807,111100,100753942700,90000,90100,90200,90000,449
20240807,111000,100713469600,90100,90000,90100,89900,1089
20240807,110900,100615379400,90000,90200,90300,89900,1589
20240807,110800,100472266300,90200,89900,90200,89800,1914
20240807,110700,100300041200,89800,89800,89900,89700,1283
20240807,110600,100184789700,89800,89500,89800,89500,1266
20240807,110500,100071243100,89600,89400,89600,89300,4829
20240807,110400,99639392500,89400,89600,89700,89200,8813
20240807,110300,98851692900,89600,89700,89900,89300,7644
20240807,110200,98167251300,89700,90100,90100,89700,4386
20240807,110100,97772590700,90100,90400,90500,90000,3666
20240807,110000,97441961400,90400,90800,90800,90100,4364
20240807,105900,97047423700,90500,90200,90800,90200,2283
20240807,105800,96840998700,90200,90100,90300,90100,1546
20240807,105700,96701547200,90200,90600,90600,90000,2991
20240807,105600,96431505400,90500,90000,90600,89900,9271
20240807,105500,95595568500,90000,90200,90200,89600,12384
20240807,105400,94482320500,90200,90100,90200,90000,3741
20240807,105300,94145416200,90100,90300,90400,90000,7557
20240807,105200,93464000400,90400,90700,90900,90400,5243
20240807,105100,92988657100,90700,91100,91200,90700,3527
20240807,105000,92668001900,91200,91300,91400,91100,2690
20240807,104900,92422492400,91300,91500,91500,91300,5364
20240807,104800,91931991500,91400,91500,91500,91400,3844
20240807,104700,91580321500,91500,91400,91500,91400,2455
20240807,104600,91355717700,91500,91500,91500,91300,2625
20240807,104500,91115642700,91500,91300,91500,91200,3693
20240807,104400,90777979000,91300,91300,91400,91200,2473
20240807,104300,90552126100,91400,91400,91400,91100,3653
20240807,104200,90218650800,91400,91200,91400,91200,1466
20240807,104100,90084676600,91300,91400,91400,91100,6726
20240807,104000,89470716300,91400,91400,91500,91300,7730
20240807,103900,88764067000,91400,90900,91400,90900,28076
20240807,103800,86205895200,90900,90900,91000,90800,1500
20240807,103700,86069530700,90900,90900,91000,90800,4596
20240807,103600,85651765900,90900,90900,90900,90800,3013
20240807,103500,85377939500,90900,90800,90900,90700,2643
20240807,103400,85137977400,90800,90600,90800,90500,5950
20240807,103300,84598444700,90600,90500,90600,90500,909
20240807,103200,84516116000,90500,90200,90600,90100,2580
20240807,103100,84282871000,90200,90100,90300,90100,2162
20240807,103000,84087906100,90100,90600,90700,90100,5614
20240807,102900,83581031300,90600,90500,90800,90500,4002
20240807,102800,83218057100,90400,90400,90500,90300,1355
20240807,102700,83095518500,90400,90500,90500,90300,1157
20240807,102600,82990878000,90500,90600,90600,90200,3744
20240807,102500,82652523800,90500,90800,90800,90400,3048
20240807,102400,82376458900,90800,90800,91000,90800,2533
20240807,102300,82146369900,90800,90600,90900,90500,2957
20240807,102200,81877897200,90600,90800,90800,90500,2026
20240807,102100,81694262600,90900,90900,91000,90800,2315
20240807,102000,81483841900,91000,91000,91000,90900,1450
20240807,101900,81351959000,91000,90700,91000,90600,10860
20240807,101800,80365189500,90700,90600,90700,90600,1524
20240807,101700,80226996300,90600,90500,90700,90400,5126
20240807,101600,79762967700,90300,90500,90500,90200,3833
20240807,101500,79416817900,90500,90100,90500,90000,5986
20240807,101400,78876520100,90000,90200,90300,90000,1577
20240807,101300,78734376900,90200,90300,90300,90000,2617
20240807,101200,78498433500,90300,90300,90400,90200,1410
20240807,101100,78371150000,90300,90700,90700,90100,4967
20240807,101000,77922534000,90500,90400,90800,90300,5629
20240807,100900,77412451800,90300,90100,90400,90000,4191
20240807,100800,77034995200,90000,90400,90400,90000,4611
20240807,100700,76619186300,90600,90600,90800,90300,6457
20240807,100600,76034926600,90600,90800,90900,90500,8720
20240807,100500,75243497700,90700,90600,90800,90600,5849
20240807,100400,74712796400,90700,90500,90800,90200,8730
20240807,100300,73921268500,90400,90400,90600,90100,4372
20240807,100200,73525717600,90500,89900,90600,89800,6663
20240807,100100,72923889800,89900,89900,90000,89800,3860
20240807,100000,72576961200,89900,90500,90600,89800,6623
20240807,095900,71979349100,90400,90400,90500,90100,4109
20240807,095800,71608065700,90400,90400,90400,90000,3097
20240807,095700,71328764800,90400,90400,90500,90200,3883
20240807,095600,70978036400,90400,90400,90700,90200,8496
20240807,095500,70209326000,90300,90000,90500,90000,4278
20240807,095400,69822726400,90100,89800,90300,89800,5162
20240807,095300,69357818600,89800,90000,90000,89400,3494
20240807,095200,69044400100,90000,89600,90000,89400,5075
20240807,095100,68589668200,89600,90000,90400,89500,6657
20240807,095000,67991534100,90100,90200,90700,89900,8412
20240807,094900,67232015800,90300,89800,90300,89700,4130
20240807,094800,66859877700,89900,90000,90100,89700,3346
20240807,094700,66559087900,89600,89700,90100,89200,12033
20240807,094600,65481202100,89600,90500,90700,89600,15042
20240807,094500,64124869400,90500,90100,90700,90100,5154
20240807,094400,63659198800,90200,91100,91200,90000,14901
20240807,094300,62311538900,91200,91600,91700,90900,12165
20240807,094200,61200917600,91500,91100,91600,90600,20754
20240807,094100,59307862100,91200,90700,91400,90600,12236
20240807,094000,58193335100,90600,91200,91500,90600,34784
20240807,093900,55020588300,91100,90800,91100,90600,21622
20240807,093800,53055325000,90800,89900,90800,89700,30057
20240807,093700,50344424900,90000,89600,90000,89600,24270
20240807,093600,48164395400,89600,89500,89600,89400,13604
20240807,093500,46946565100,89500,88900,89500,88900,22434
20240807,093400,44945077000,88900,88900,89000,88700,4953
20240807,093300,44504882700,88900,88800,89000,88800,4786
20240807,093200,44079360100,88800,88500,89000,88300,15379
20240807,093100,42713773200,88500,88500,88500,88300,4575
20240807,093000,42309201800,88500,88700,88800,88100,10602
20240807,092900,41372302600,88800,88900,88900,88600,5261
20240807,092800,40905143000,88900,88500,88900,88500,11707
20240807,092700,39866389900,88600,88800,88800,88500,8150
20240807,092600,39143444600,88700,88500,88800,88500,9141
20240807,092500,38332366200,88600,88100,88600,88000,6550
20240807,092400,37754351700,88100,88600,88700,87600,10260
20240807,092300,36848552100,88600,88200,88700,88200,15081
20240807,092200,35513690600,88300,87800,88300,87700,7406
20240807,092100,34862283400,87800,87800,87900,87600,4235
20240807,092000,34490690100,87900,87700,87900,87600,3744
20240807,091900,34162037300,87700,88500,88500,87700,10473
20240807,091800,33238841500,88500,87900,88500,87900,11830
20240807,091700,32194090300,88000,87900,88100,87700,6843
20240807,091600,31592479700,87900,88200,88400,87900,15680
20240807,091500,30209493600,88100,87700,88100,87600,10973
20240807,091400,29244355200,87600,88300,88300,87600,9846
20240807,091300,28378394000,88100,88000,88400,87400,22678
20240807,091200,26382342600,88100,87100,88100,86900,30904
20240807,091100,23669711200,87000,86500,87000,86300,11250
20240807,091000,22695329300,86500,86900,87300,86400,12701
20240807,090900,21591199400,86900,86900,87100,86600,11525
20240807,090800,20589437400,86900,86600,86900,86200,10410
20240807,090700,19688982400,86600,86700,87000,86300,10351
20240807,090600,18793081900,86700,87700,87800,86500,23636
20240807,090500,16736928600,87800,86700,88000,86700,43354
20240807,090400,12948546400,86800,86300,86900,85800,35648
20240807,090300,9871364000,86300,84900,86500,84800,38792
20240807,090200,6551118100,84900,84000,85000,83800,13160
20240807,090100,5439806700,84000,84700,85100,83700,24460
20240807,090000,3372949000,84700,84700,84800,83600,39440