KissMeData/141080/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,202200,90656411900,89800,89800,89800,89800,22709
20240808,202100,90656411900,89800,89800,89800,89800,0
20240808,202000,90656411900,89800,89800,89800,89800,0
20240808,201900,90656411900,89800,89800,89800,89800,0
20240808,201800,90656411900,89800,89800,89800,89800,0
20240808,201700,90656411900,89800,89800,89800,89800,0
20240808,201600,90656411900,89800,89800,89800,89800,0
20240808,201500,90656411900,89800,89800,89800,89800,0
20240808,201400,90656411900,89800,89800,89800,89800,0
20240808,201300,90656411900,89800,89800,89800,89800,0
20240808,201200,90656411900,89800,89800,89800,89800,0
20240808,201100,90656411900,89800,89800,89800,89800,0
20240808,201000,90656411900,89800,89800,89800,89800,0
20240808,200900,90656411900,89800,89800,89800,89800,0
20240808,200800,90656411900,89800,89800,89800,89800,0
20240808,200700,90656411900,89800,89800,89800,89800,0
20240808,200600,90656411900,89800,89800,89800,89800,0
20240808,200500,90656411900,89800,89800,89800,89800,0
20240808,200400,90656411900,89800,89800,89800,89800,0
20240808,200300,90656411900,89800,89800,89800,89800,0
20240808,200200,90656411900,89800,89800,89800,89800,0
20240808,200100,90656411900,89800,89800,89800,89800,0
20240808,200000,90656411900,89800,89800,89800,89800,0
20240808,195900,90656411900,89800,89800,89800,89800,0
20240808,195800,90656411900,89800,89800,89800,89800,0
20240808,195700,90656411900,89800,89800,89800,89800,0
20240808,195600,90656411900,89800,89800,89800,89800,0
20240808,195500,90656411900,89800,89800,89800,89800,0
20240808,195400,90656411900,89800,89800,89800,89800,0
20240808,195300,90656411900,89800,89800,89800,89800,0
20240808,195200,90656411900,89800,89800,89800,89800,22709
20240808,195100,90656411900,89800,89800,89800,89800,0
20240808,195000,90656411900,89800,89800,89800,89800,0
20240808,194900,90656411900,89800,89800,89800,89800,0
20240808,194800,90656411900,89800,89800,89800,89800,0
20240808,194700,90656411900,89800,89800,89800,89800,0
20240808,194600,90656411900,89800,89800,89800,89800,0
20240808,194500,90656411900,89800,89800,89800,89800,0
20240808,194400,90656411900,89800,89800,89800,89800,0
20240808,194300,90656411900,89800,89800,89800,89800,0
20240808,194200,90656411900,89800,89800,89800,89800,0
20240808,194100,90656411900,89800,89800,89800,89800,0
20240808,194000,90656411900,89800,89800,89800,89800,0
20240808,193900,90656411900,89800,89800,89800,89800,0
20240808,193800,90656411900,89800,89800,89800,89800,0
20240808,193700,90656411900,89800,89800,89800,89800,0
20240808,193600,90656411900,89800,89800,89800,89800,0
20240808,193500,90656411900,89800,89800,89800,89800,0
20240808,193400,90656411900,89800,89800,89800,89800,0
20240808,193300,90656411900,89800,89800,89800,89800,0
20240808,193200,90656411900,89800,89800,89800,89800,0
20240808,193100,90656411900,89800,89800,89800,89800,0
20240808,193000,90656411900,89800,89800,89800,89800,0
20240808,192900,90656411900,89800,89800,89800,89800,0
20240808,192800,90656411900,89800,89800,89800,89800,0
20240808,192700,90656411900,89800,89800,89800,89800,0
20240808,192600,90656411900,89800,89800,89800,89800,0
20240808,192500,90656411900,89800,89800,89800,89800,0
20240808,192400,90656411900,89800,89800,89800,89800,0
20240808,192300,90656411900,89800,89800,89800,89800,0
20240808,192200,90656411900,89800,89800,89800,89800,22709
20240808,192100,90656411900,89800,89800,89800,89800,0
20240808,192000,90656411900,89800,89800,89800,89800,0
20240808,191900,90656411900,89800,89800,89800,89800,0
20240808,191800,90656411900,89800,89800,89800,89800,0
20240808,191700,90656411900,89800,89800,89800,89800,0
20240808,191600,90656411900,89800,89800,89800,89800,0
20240808,191500,90656411900,89800,89800,89800,89800,0
20240808,191400,90656411900,89800,89800,89800,89800,0
20240808,191300,90656411900,89800,89800,89800,89800,0
20240808,191200,90656411900,89800,89800,89800,89800,0
20240808,191100,90656411900,89800,89800,89800,89800,0
20240808,191000,90656411900,89800,89800,89800,89800,0
20240808,190900,90656411900,89800,89800,89800,89800,0
20240808,190800,90656411900,89800,89800,89800,89800,0
20240808,190700,90656411900,89800,89800,89800,89800,0
20240808,190600,90656411900,89800,89800,89800,89800,0
20240808,190500,90656411900,89800,89800,89800,89800,0
20240808,190400,90656411900,89800,89800,89800,89800,0
20240808,190300,90656411900,89800,89800,89800,89800,0
20240808,190200,90656411900,89800,89800,89800,89800,0
20240808,190100,90656411900,89800,89800,89800,89800,0
20240808,190000,90656411900,89800,89800,89800,89800,0
20240808,185900,90656411900,89800,89800,89800,89800,0
20240808,185800,90656411900,89800,89800,89800,89800,0
20240808,185700,90656411900,89800,89800,89800,89800,0
20240808,185600,90656411900,89800,89800,89800,89800,0
20240808,185500,90656411900,89800,89800,89800,89800,0
20240808,185400,90656411900,89800,89800,89800,89800,0
20240808,185300,90656411900,89800,89800,89800,89800,0
20240808,185200,90656411900,89800,89800,89800,89800,22709
20240808,185100,90656411900,89800,89800,89800,89800,0
20240808,185000,90656411900,89800,89800,89800,89800,0
20240808,184900,90656411900,89800,89800,89800,89800,0
20240808,184800,90656411900,89800,89800,89800,89800,0
20240808,184700,90656411900,89800,89800,89800,89800,0
20240808,184600,90656411900,89800,89800,89800,89800,0
20240808,184500,90656411900,89800,89800,89800,89800,0
20240808,184400,90656411900,89800,89800,89800,89800,0
20240808,184300,90656411900,89800,89800,89800,89800,0
20240808,184200,90656411900,89800,89800,89800,89800,0
20240808,184100,90656411900,89800,89800,89800,89800,0
20240808,184000,90656411900,89800,89800,89800,89800,0
20240808,183900,90656411900,89800,89800,89800,89800,0
20240808,183800,90656411900,89800,89800,89800,89800,0
20240808,183700,90656411900,89800,89800,89800,89800,0
20240808,183600,90656411900,89800,89800,89800,89800,0
20240808,183500,90656411900,89800,89800,89800,89800,0
20240808,183400,90656411900,89800,89800,89800,89800,0
20240808,183300,90656411900,89800,89800,89800,89800,0
20240808,183200,90656411900,89800,89800,89800,89800,0
20240808,183100,90656411900,89800,89800,89800,89800,0
20240808,183000,90656411900,89800,89800,89800,89800,0
20240808,182900,90656411900,89800,89800,89800,89800,0
20240808,182800,90656411900,89800,89800,89800,89800,0
20240808,182700,90656411900,89800,89800,89800,89800,0
20240808,182600,90656411900,89800,89800,89800,89800,0
20240808,182500,90656411900,89800,89800,89800,89800,0
20240808,182400,90656411900,89800,89800,89800,89800,0
20240808,182300,90656411900,89800,89800,89800,89800,0
20240808,182200,90656411900,89800,89800,89800,89800,22709
20240808,182100,90656411900,89800,89800,89800,89800,0
20240808,182000,90656411900,89800,89800,89800,89800,0
20240808,181900,90656411900,89800,89800,89800,89800,0
20240808,181800,90656411900,89800,89800,89800,89800,0
20240808,181700,90656411900,89800,89800,89800,89800,0
20240808,181600,90656411900,89800,89800,89800,89800,0
20240808,181500,90656411900,89800,89800,89800,89800,0
20240808,181400,90656411900,89800,89800,89800,89800,0
20240808,181300,90656411900,89800,89800,89800,89800,0
20240808,181200,90656411900,89800,89800,89800,89800,0
20240808,181100,90656411900,89800,89800,89800,89800,0
20240808,181000,90656411900,89800,89800,89800,89800,0
20240808,180900,90656411900,89800,89800,89800,89800,0
20240808,180800,90656411900,89800,89800,89800,89800,0
20240808,180700,90656411900,89800,89800,89800,89800,0
20240808,180600,90656411900,89800,89800,89800,89800,0
20240808,180500,90656411900,89800,89800,89800,89800,0
20240808,180400,90656411900,89800,89800,89800,89800,0
20240808,180300,90656411900,89800,89800,89800,89800,0
20240808,180200,90656411900,89800,89800,89800,89800,0
20240808,180100,90656411900,89800,89800,89800,89800,0
20240808,180000,90656411900,89800,89800,89800,89800,0
20240808,175900,90656411900,89800,89800,89800,89800,0
20240808,175800,90656411900,89800,89800,89800,89800,0
20240808,175700,90656411900,89800,89800,89800,89800,0
20240808,175600,90656411900,89800,89800,89800,89800,0
20240808,175500,90656411900,89800,89800,89800,89800,0
20240808,175400,90656411900,89800,89800,89800,89800,0
20240808,175300,90656411900,89800,89800,89800,89800,0
20240808,175200,90656411900,89800,89800,89800,89800,22709
20240808,175100,90656411900,89800,89800,89800,89800,0
20240808,175000,90656411900,89800,89800,89800,89800,0
20240808,174900,90656411900,89800,89800,89800,89800,0
20240808,174800,90656411900,89800,89800,89800,89800,0
20240808,174700,90656411900,89800,89800,89800,89800,0
20240808,174600,90656411900,89800,89800,89800,89800,0
20240808,174500,90656411900,89800,89800,89800,89800,0
20240808,174400,90656411900,89800,89800,89800,89800,0
20240808,174300,90656411900,89800,89800,89800,89800,0
20240808,174200,90656411900,89800,89800,89800,89800,0
20240808,174100,90656411900,89800,89800,89800,89800,0
20240808,174000,90656411900,89800,89800,89800,89800,0
20240808,173900,90656411900,89800,89800,89800,89800,0
20240808,173800,90656411900,89800,89800,89800,89800,0
20240808,173700,90656411900,89800,89800,89800,89800,0
20240808,173600,90656411900,89800,89800,89800,89800,0
20240808,173500,90656411900,89800,89800,89800,89800,0
20240808,173400,90656411900,89800,89800,89800,89800,0
20240808,173300,90656411900,89800,89800,89800,89800,0
20240808,173200,90656411900,89800,89800,89800,89800,0
20240808,173100,90656411900,89800,89800,89800,89800,0
20240808,173000,90656411900,89800,89800,89800,89800,0
20240808,172900,90656411900,89800,89800,89800,89800,0
20240808,172800,90656411900,89800,89800,89800,89800,0
20240808,172700,90656411900,89800,89800,89800,89800,0
20240808,172600,90656411900,89800,89800,89800,89800,0
20240808,172500,90656411900,89800,89800,89800,89800,0
20240808,172400,90656411900,89800,89800,89800,89800,0
20240808,172300,90656411900,89800,89800,89800,89800,0
20240808,172200,90656411900,89800,89800,89800,89800,22709
20240808,172100,90656411900,89800,89800,89800,89800,0
20240808,172000,90656411900,89800,89800,89800,89800,0
20240808,171900,90656411900,89800,89800,89800,89800,0
20240808,171800,90656411900,89800,89800,89800,89800,0
20240808,171700,90656411900,89800,89800,89800,89800,0
20240808,171600,90656411900,89800,89800,89800,89800,0
20240808,171500,90656411900,89800,89800,89800,89800,0
20240808,171400,90656411900,89800,89800,89800,89800,0
20240808,171300,90656411900,89800,89800,89800,89800,0
20240808,171200,90656411900,89800,89800,89800,89800,0
20240808,171100,90656411900,89800,89800,89800,89800,0
20240808,171000,90656411900,89800,89800,89800,89800,0
20240808,170900,90656411900,89800,89800,89800,89800,0
20240808,170800,90656411900,89800,89800,89800,89800,0
20240808,170700,90656411900,89800,89800,89800,89800,0
20240808,170600,90656411900,89800,89800,89800,89800,0
20240808,170500,90656411900,89800,89800,89800,89800,0
20240808,170400,90656411900,89800,89800,89800,89800,0
20240808,170300,90656411900,89800,89800,89800,89800,0
20240808,170200,90656411900,89800,89800,89800,89800,0
20240808,170100,90656411900,89800,89800,89800,89800,0
20240808,170000,90656411900,89800,89800,89800,89800,0
20240808,165900,90656411900,89800,89800,89800,89800,0
20240808,165800,90656411900,89800,89800,89800,89800,0
20240808,165700,90656411900,89800,89800,89800,89800,0
20240808,165600,90656411900,89800,89800,89800,89800,0
20240808,165500,90656411900,89800,89800,89800,89800,0
20240808,165400,90656411900,89800,89800,89800,89800,0
20240808,165300,90656411900,89800,89800,89800,89800,0
20240808,165200,90656411900,89800,89800,89800,89800,22709
20240808,165100,90656411900,89800,89800,89800,89800,0
20240808,165000,90656411900,89800,89800,89800,89800,0
20240808,164900,90656411900,89800,89800,89800,89800,0
20240808,164800,90656411900,89800,89800,89800,89800,0
20240808,164700,90656411900,89800,89800,89800,89800,0
20240808,164600,90656411900,89800,89800,89800,89800,0
20240808,164500,90656411900,89800,89800,89800,89800,0
20240808,164400,90656411900,89800,89800,89800,89800,0
20240808,164300,90656411900,89800,89800,89800,89800,0
20240808,164200,90656411900,89800,89800,89800,89800,0
20240808,164100,90656411900,89800,89800,89800,89800,0
20240808,164000,90656411900,89800,89800,89800,89800,0
20240808,163900,90656411900,89800,89800,89800,89800,0
20240808,163800,90656411900,89800,89800,89800,89800,0
20240808,163700,90656411900,89800,89800,89800,89800,0
20240808,163600,90656411900,89800,89800,89800,89800,0
20240808,163500,90656411900,89800,89800,89800,89800,0
20240808,163400,90656411900,89800,89800,89800,89800,0
20240808,163300,90656411900,89800,89800,89800,89800,0
20240808,163200,90656411900,89800,89800,89800,89800,0
20240808,163100,90656411900,89800,89800,89800,89800,0
20240808,163000,90656411900,89800,89800,89800,89800,0
20240808,162900,90656411900,89800,89800,89800,89800,0
20240808,162800,90656411900,89800,89800,89800,89800,0
20240808,162700,90656411900,89800,89800,89800,89800,0
20240808,162600,90656411900,89800,89800,89800,89800,0
20240808,162500,90656411900,89800,89800,89800,89800,0
20240808,162400,90656411900,89800,89800,89800,89800,0
20240808,162300,90656411900,89800,89800,89800,89800,0
20240808,162200,90656411900,89800,89800,89800,89800,22709
20240808,162100,90656411900,89800,89800,89800,89800,0
20240808,162000,90656411900,89800,89800,89800,89800,0
20240808,161900,90656411900,89800,89800,89800,89800,0
20240808,161800,90656411900,89800,89800,89800,89800,0
20240808,161700,90656411900,89800,89800,89800,89800,0
20240808,161600,90656411900,89800,89800,89800,89800,0
20240808,161500,90656411900,89800,89800,89800,89800,0
20240808,161400,90656411900,89800,89800,89800,89800,0
20240808,161300,90656411900,89800,89800,89800,89800,0
20240808,161200,90656411900,89800,89800,89800,89800,0
20240808,161100,90656411900,89800,89800,89800,89800,0
20240808,161000,90656411900,89800,89800,89800,89800,0
20240808,160900,90656411900,89800,89800,89800,89800,0
20240808,160800,90656411900,89800,89800,89800,89800,0
20240808,160700,90656411900,89800,89800,89800,89800,0
20240808,160600,90656411900,89800,89800,89800,89800,0
20240808,160500,90656411900,89800,89800,89800,89800,0
20240808,160400,90656411900,89800,89800,89800,89800,0
20240808,160300,90656411900,89800,89800,89800,89800,0
20240808,160200,90656411900,89800,89800,89800,89800,0
20240808,160100,90656411900,89800,89800,89800,89800,0
20240808,160000,90656411900,89800,89800,89800,89800,0
20240808,155900,90656411900,89800,89800,89800,89800,0
20240808,155800,90656411900,89800,89800,89800,89800,0
20240808,155700,90656411900,89800,89800,89800,89800,0
20240808,155600,90656411900,89800,89800,89800,89800,0
20240808,155500,90656411900,89800,89800,89800,89800,0
20240808,155400,90656411900,89800,89800,89800,89800,0
20240808,155300,90656411900,89800,89800,89800,89800,0
20240808,155200,90656411900,89800,89800,89800,89800,22709
20240808,155100,90656411900,89800,89800,89800,89800,0
20240808,155000,90656411900,89800,89800,89800,89800,0
20240808,154900,90656411900,89800,89800,89800,89800,0
20240808,154800,90656411900,89800,89800,89800,89800,0
20240808,154700,90656411900,89800,89800,89800,89800,0
20240808,154600,90656411900,89800,89800,89800,89800,0
20240808,154500,90656411900,89800,89800,89800,89800,0
20240808,154400,90656411900,89800,89800,89800,89800,0
20240808,154300,90656411900,89800,89800,89800,89800,0
20240808,154200,90656411900,89800,89800,89800,89800,0
20240808,154100,90656411900,89800,89800,89800,89800,0
20240808,154000,90656411900,89800,89800,89800,89800,0
20240808,153900,90656411900,89800,89800,89800,89800,0
20240808,153800,90656411900,89800,89800,89800,89800,0
20240808,153700,90656411900,89800,89800,89800,89800,0
20240808,153600,90656411900,89800,89800,89800,89800,0
20240808,153500,90656411900,89800,89800,89800,89800,0
20240808,153400,90656411900,89800,89800,89800,89800,0
20240808,153300,90656411900,89800,89800,89800,89800,0
20240808,153200,90656411900,89800,89800,89800,89800,0
20240808,153100,90656411900,89800,89800,89800,89800,0
20240808,153000,90656411900,89800,89800,89800,89800,22709
20240808,152900,88617143700,90000,90000,90000,90000,0
20240808,152800,88617143700,90000,90000,90000,90000,0
20240808,152700,88617143700,90000,90000,90000,90000,0
20240808,152600,88617143700,90000,90000,90000,90000,0
20240808,152500,88617143700,90000,90000,90000,90000,0
20240808,152400,88617143700,90000,90000,90000,90000,0
20240808,152300,88617143700,90000,90000,90000,90000,0
20240808,152200,88617143700,90000,90000,90000,90000,0
20240808,152100,88617143700,90000,90000,90000,90000,0
20240808,152000,88617143700,90000,90000,90000,90000,0
20240808,151900,88617143700,90000,90000,90100,89900,2212
20240808,151800,88418050400,90000,89900,90200,89800,2738
20240808,151700,88171674700,89900,89900,90000,89800,1012
20240808,151600,88080679900,89800,90000,90000,89800,858
20240808,151500,88003552300,89900,90000,90000,89900,579
20240808,151400,87951458200,89900,90000,90100,89900,2610
20240808,151300,87716590700,90100,90000,90100,89900,661
20240808,151200,87657104500,90000,90000,90100,89900,1092
20240808,151100,87558801000,90000,89900,90100,89800,1124
20240808,151000,87457662300,90000,89900,90000,89800,600
20240808,150900,87403743700,89900,89900,90000,89800,431
20240808,150800,87365006300,90000,90000,90000,89800,1085
20240808,150700,87267412200,90000,90200,90200,90000,1100
20240808,150600,87168392200,90000,90000,90200,89900,5508
20240808,150500,86672622800,90000,90200,90200,90000,3764
20240808,150400,86333275800,90300,90200,90300,90000,2118
20240808,150300,86142321100,90100,90000,90200,90000,1806
20240808,150200,85979658300,90100,90000,90100,89800,1960
20240808,150100,85803392700,90000,90200,90300,90000,4974
20240808,150000,85354926100,90200,89900,90200,89900,2617
20240808,145900,85119233500,90000,89900,90000,89800,518
20240808,145800,85072679400,89900,89700,90000,89600,4962
20240808,145700,84626786200,89700,89700,89700,89600,545
20240808,145600,84577925200,89700,89700,89700,89600,1190
20240808,145500,84471248300,89700,89600,89700,89600,448
20240808,145400,84431080400,89700,89700,89700,89600,420
20240808,145300,84393432900,89600,89700,89700,89600,494
20240808,145200,84349145300,89600,89700,89700,89600,328
20240808,145100,84319735300,89700,89800,89800,89600,506
20240808,145000,84274374600,89700,89700,89800,89600,790
20240808,144900,84203514400,89600,89600,89700,89600,662
20240808,144800,84144190900,89600,89700,89700,89500,430
20240808,144700,84105685400,89700,89600,89700,89500,281
20240808,144600,84080507900,89600,89600,89700,89500,522
20240808,144500,84033752100,89500,89600,89700,89500,1038
20240808,144400,83940791400,89600,89800,89900,89600,3254
20240808,144300,83648741100,89800,89600,89800,89600,2430
20240808,144200,83430822000,89600,89500,89600,89400,888
20240808,144100,83351354400,89500,89400,89600,89400,1192
20240808,144000,83244696800,89400,89400,89500,89400,447
20240808,143900,83204725100,89400,89600,89700,89400,2409
20240808,143800,82989049300,89700,89900,89900,89600,4347
20240808,143700,82599174800,89900,89700,89900,89700,271
20240808,143600,82574826000,89800,89800,89800,89700,838
20240808,143500,82499599900,89800,89800,89800,89700,1370
20240808,143400,82376618000,89800,89800,89900,89700,355
20240808,143300,82344720800,89700,89900,89900,89600,1646
20240808,143200,82196909400,90000,89900,90000,89900,364
20240808,143100,82164152200,89800,89600,89900,89500,2807
20240808,143000,81912470900,89600,89500,89600,89500,587
20240808,142900,81859916100,89500,89500,89600,89500,356
20240808,142800,81828047200,89600,89600,89600,89500,295
20240808,142700,81801621800,89500,89500,89600,89400,964
20240808,142600,81715371500,89500,89500,89600,89400,349
20240808,142500,81684148700,89500,89600,89600,89400,1863
20240808,142400,81517386800,89600,89500,89700,89500,245
20240808,142300,81495443200,89500,89700,89700,89500,1232
20240808,142200,81385030100,89600,89700,89800,89600,1346
20240808,142100,81264371800,89800,89600,89800,89500,1151
20240808,142000,81161196600,89600,89700,89700,89500,546
20240808,141900,81112275400,89600,89800,89800,89500,3363
20240808,141800,80810973000,89700,89800,89900,89600,1519
20240808,141700,80674723800,89800,89700,89800,89700,521
20240808,141600,80627974200,89700,89800,89900,89700,1230
20240808,141500,80517560100,89700,89900,89900,89700,1347
20240808,141400,80396592800,89800,89900,90000,89700,1394
20240808,141300,80271427600,89900,90100,90200,89900,1342
20240808,141200,80150666700,90000,90100,90200,90000,1466
20240808,141100,80018489200,90100,90100,90100,90000,221
20240808,141000,79998585900,90100,90000,90100,90000,845
20240808,140900,79922465100,90100,90100,90100,90000,301
20240808,140800,79895358400,90000,90000,90100,89900,679
20240808,140700,79834274500,89900,90100,90100,89900,2124
20240808,140600,79643051800,90100,90100,90200,90000,1096
20240808,140500,79544263500,90000,90000,90100,89800,1313
20240808,140400,79426138800,90000,90000,90200,89900,1496
20240808,140300,79291361300,90100,90000,90100,89900,296
20240808,140200,79264718600,90000,89900,90000,89800,874
20240808,140100,79186103200,89900,89800,90000,89800,604
20240808,140000,79131798200,89800,89800,89900,89700,312
20240808,135900,79103775700,89800,89700,89900,89700,624
20240808,135800,79047753100,89800,89800,89900,89700,573
20240808,135700,78996296900,89900,89800,89900,89800,266
20240808,135600,78972389500,89900,89900,90000,89800,256
20240808,135500,78949387900,89900,89600,89900,89500,725
20240808,135400,78884389800,89600,89200,89600,89200,1278
20240808,135300,78770094400,89200,89600,89800,89200,4263
20240808,135200,78389393400,89500,89700,89900,89400,9772
20240808,135100,77514986700,89700,89900,89900,89600,1991
20240808,135000,77336331300,89800,89900,90000,89800,1072
20240808,134900,77239970000,89900,90000,90000,89800,782
20240808,134800,77169710100,90000,89900,90000,89800,659
20240808,134700,77110468000,89900,89800,89900,89600,965
20240808,134600,77023826300,89700,89600,89800,89600,1147
20240808,134500,76920964100,89600,89600,89800,89500,4401
20240808,134400,76526536700,89600,89800,89800,89600,1334
20240808,134300,76406858400,89700,90000,90000,89700,2201
20240808,134200,76209171500,89900,89900,90000,89800,2906
20240808,134100,75947902800,89900,89700,90000,89600,3816
20240808,134000,75605450200,89700,89700,90000,89600,2714
20240808,133900,75361935500,89800,89600,89900,89500,1507
20240808,133800,75226900200,89500,89700,89800,89500,3016
20240808,133700,74956696900,89500,90300,90400,89500,10162
20240808,133600,74043122100,90300,90600,90700,90300,1378
20240808,133500,73918498200,90500,90400,90600,90400,688
20240808,133400,73856226100,90400,90500,90600,90400,876
20240808,133300,73776987900,90500,90500,90600,90400,2745
20240808,133200,73528688000,90600,90800,90900,90500,2032
20240808,133100,73344380700,90800,90800,91000,90800,478
20240808,133000,73300947900,91000,90700,91000,90700,643
20240808,132900,73242573200,90700,91200,91200,90600,1399
20240808,132800,73115289100,91100,91100,91200,91000,1627
20240808,132700,72967064400,91100,91100,91300,90900,2001
20240808,132600,72784697200,91200,91200,91200,91000,593
20240808,132500,72730642400,91100,91200,91200,91000,650
20240808,132400,72671415300,91200,90800,91200,90800,1680
20240808,132300,72518708400,90900,90700,90900,90600,1000
20240808,132200,72427943700,90800,90900,91000,90800,784
20240808,132100,72356712700,90800,91100,91100,90800,1043
20240808,132000,72261868700,91000,91000,91100,90800,1236
20240808,131900,72149462500,91000,91100,91300,91000,898
20240808,131800,72067678700,91200,91300,91400,91200,607
20240808,131700,72012257500,91300,91100,91400,91000,1092
20240808,131600,71912604000,91200,91000,91200,91000,507
20240808,131500,71866385400,91000,90900,91200,90900,2555
20240808,131400,71633907500,90800,90700,90900,90700,650
20240808,131300,71574894000,90800,90700,90800,90700,864
20240808,131200,71496446400,90700,90700,90800,90700,447
20240808,131100,71455894100,90600,90800,90800,90600,561
20240808,131000,71405005300,90800,90600,90800,90500,786
20240808,130900,71333760700,90600,90600,90600,90500,194
20240808,130800,71316194500,90600,90500,90600,90500,739
20240808,130700,71249296200,90500,90500,90600,90400,369
20240808,130600,71215901700,90400,90400,90600,90300,1456
20240808,130500,71084238600,90400,90400,90500,90400,254
20240808,130400,71061271400,90400,90600,90700,90400,1383
20240808,130300,70936040400,90700,90700,90800,90500,1953
20240808,130200,70758977900,90800,90700,90800,90600,307
20240808,130100,70731117500,90700,90700,90900,90700,1033
20240808,130000,70637377800,90600,90500,90700,90400,932
20240808,125900,70552944600,90400,90600,90600,90200,2718
20240808,125800,70307203300,90700,90800,90800,90300,10855
20240808,125700,69324877400,90800,91200,91200,90600,4279
20240808,125600,68936512700,91200,91500,91500,91000,4963
20240808,125500,68484109300,91500,91200,91500,91100,2091
20240808,125400,68293192100,91100,91200,91300,91100,2874
20240808,125300,68031047000,91300,91600,91700,91300,3311
20240808,125200,67728235200,91700,91800,91900,91600,2850
20240808,125100,67466793600,91800,92000,92100,91800,3990
20240808,125000,67099936100,92000,92100,92100,91900,4037
20240808,124900,66728471200,92000,91900,92100,91800,16562
20240808,124800,65205319000,91900,91700,91900,91600,6995
20240808,124700,64563563600,91700,91500,91700,91400,5314
20240808,124600,64076824100,91500,91200,91500,91100,1528
20240808,124500,63937304100,91100,91200,91200,91100,850
20240808,124400,63859829000,91200,91200,91200,91100,688
20240808,124300,63797108400,91200,91200,91200,91100,531
20240808,124200,63748695100,91200,91400,91500,91100,1605
20240808,124100,63602236000,91300,91100,91300,91100,703
20240808,124000,63538072600,91200,91200,91200,91100,427
20240808,123900,63499133200,91200,91300,91300,91100,316
20240808,123800,63470316000,91200,91500,91500,91100,2215
20240808,123700,63268197200,91500,91300,91600,91300,6643
20240808,123600,62660627900,91300,91400,91500,91300,1659
20240808,123500,62508985000,91400,91400,91500,91400,1395
20240808,123400,62381449400,91400,91400,91500,91200,3435
20240808,123300,62067631300,91400,91300,91400,91200,1787
20240808,123200,61904447600,91300,91300,91300,91200,254
20240808,123100,61881258300,91300,91100,91300,91100,258
20240808,123000,61857733500,91200,91000,91300,91000,997
20240808,122900,61766814600,91100,91000,91100,90900,567
20240808,122800,61715179500,90900,90900,91000,90900,618
20240808,122700,61658957800,90900,90900,91000,90900,726
20240808,122600,61592918300,90900,91000,91100,90900,913
20240808,122500,61509886600,91000,91200,91200,91000,1856
20240808,122400,61340852800,91200,91300,91300,91200,1122
20240808,122300,61238515400,91300,91400,91400,91300,2397
20240808,122200,61019508100,91400,91200,91500,91200,2200
20240808,122100,60818438500,91200,91200,91300,91100,726
20240808,122000,60752225700,91200,91200,91200,91100,1735
20240808,121900,60594101000,91100,91400,91400,91100,1492
20240808,121800,60457956700,91400,91400,91600,91300,15346
20240808,121700,59054383500,91400,91200,91400,91100,2971
20240808,121600,58783153500,91200,91000,91200,91000,3398
20240808,121500,58473456500,91100,90900,91100,90800,1776
20240808,121400,58311890700,90800,90800,90900,90800,321
20240808,121300,58282727100,90900,90800,90900,90800,231
20240808,121200,58261741800,90900,91000,91000,90800,826
20240808,121100,58186709800,90900,91000,91000,90900,509
20240808,121000,58140428500,91000,91000,91100,90900,438
20240808,120900,58100571700,90900,90800,91000,90700,683
20240808,120800,58038523300,90800,90700,90800,90700,598
20240808,120700,57984234400,90700,91000,91000,90700,837
20240808,120600,57908207700,91000,90900,91000,90800,480
20240808,120500,57864579200,90900,90800,90900,90600,1620
20240808,120400,57717510800,90800,90800,90900,90700,2587
20240808,120300,57482614200,90800,90900,91100,90800,9078
20240808,120200,56656773200,90900,90900,91000,90800,1427
20240808,120100,56527062600,90900,91000,91000,90800,562
20240808,120000,56475963900,91000,91000,91000,90900,1058
20240808,115900,56379761200,90900,90900,91000,90800,2689
20240808,115800,56135353200,90800,90900,90900,90800,884
20240808,115700,56055005200,90800,90700,90900,90700,1182
20240808,115600,55947650800,90800,90700,90800,90700,1110
20240808,115500,55846939600,90700,90400,90700,90400,596
20240808,115400,55792963800,90600,90500,90600,90400,489
20240808,115300,55748683200,90400,90400,90500,90400,291
20240808,115200,55722355100,90500,90500,90600,90400,349
20240808,115100,55690786500,90600,90500,90600,90400,1428
20240808,115000,55561546000,90500,90500,90500,90400,632
20240808,114900,55504351600,90500,90500,90600,90400,656
20240808,114800,55444950400,90500,90500,90600,90400,363
20240808,114700,55412090600,90500,90400,90500,90300,328
20240808,114600,55382440900,90400,90500,90500,90300,171
20240808,114500,55366982500,90500,90300,90600,90200,1235
20240808,114400,55255281600,90300,90200,90300,90100,192
20240808,114300,55237966800,90100,90300,90300,90000,521
20240808,114200,55191004200,90200,89900,90300,89900,1555
20240808,114100,55050964900,90000,89900,90100,89900,3504
20240808,114000,54735827200,89900,90100,90200,89900,1454
20240808,113900,54604958800,90100,90200,90200,90100,740
20240808,113800,54538274500,90100,90300,90300,90100,743
20240808,113700,54471308900,90200,90200,90400,90200,260
20240808,113600,54447827900,90300,90400,90400,90200,1432
20240808,113500,54318625200,90300,90400,90500,90200,1720
20240808,113400,54163318300,90500,90600,90700,90400,448
20240808,113300,54122755900,90600,90600,90700,90500,1397
20240808,113200,53996227600,90700,90700,90700,90500,675
20240808,113100,53935076800,90700,90600,90700,90600,536
20240808,113000,53886478900,90500,90500,90600,90300,1817
20240808,112900,53722256700,90400,90400,90600,90400,1745
20240808,112800,53564373200,90400,90600,90700,90400,843
20240808,112700,53488077800,90600,90700,90800,90500,1758
20240808,112600,53328804200,90800,90900,90900,90700,1243
20240808,112500,53215934700,90900,90700,91000,90600,3478
20240808,112400,52899964000,90700,90600,90800,90500,1159
20240808,112300,52794891000,90700,90700,90700,90600,178
20240808,112200,52778751800,90700,90700,90800,90600,1281
20240808,112100,52662517000,90500,90400,90600,90400,2441
20240808,112000,52441690600,90400,90500,90600,90400,675
20240808,111900,52380621400,90500,90800,90800,90500,1235
20240808,111800,52268740700,90800,90700,90800,90700,931
20240808,111700,52184265400,90700,90600,90700,90600,554
20240808,111600,52134052000,90700,90700,90800,90500,528
20240808,111500,52086205000,90800,90700,90800,90600,4799
20240808,111400,51650957700,90700,90700,90800,90700,1141
20240808,111300,51547420000,90700,90600,90800,90600,723
20240808,111200,51481855200,90700,90700,90800,90600,958
20240808,111100,51394963100,90700,90700,90800,90600,483
20240808,111000,51351167700,90700,90700,90900,90500,2385
20240808,110900,51134948600,90700,90900,90900,90600,559
20240808,110800,51084237000,90900,90800,90900,90200,5583
20240808,110700,50578107900,90900,90900,91000,90800,2097
20240808,110600,50387636300,90900,90700,91000,90700,2628
20240808,110500,50149109300,90700,90600,91000,90600,9747
20240808,110400,49263136300,90700,90700,90800,90600,2090
20240808,110300,49073705300,90700,90100,90700,90000,3172
20240808,110200,48787296600,90100,90200,90300,90000,1864
20240808,110100,48619301300,90300,90500,90600,90100,4651
20240808,110000,48198946800,90500,90900,91000,90400,8261
20240808,105900,47449462800,91000,90500,91000,90500,11095
20240808,105800,46441712100,90400,90300,90600,90200,4265
20240808,105700,46055854500,90300,90600,90700,90100,6520
20240808,105600,45466057500,90600,90300,90600,90100,13236
20240808,105500,44269099800,90200,90000,90300,89900,8459
20240808,105400,43506992500,90000,89800,90000,89800,1575
20240808,105300,43365308600,89800,89600,89800,89600,355
20240808,105200,43333464600,89600,89600,89700,89500,325
20240808,105100,43304342800,89500,89800,89900,89500,2115
20240808,105000,43114744900,89900,90000,90000,89800,1794
20240808,104900,42953447500,90000,89700,90000,89600,5141
20240808,104800,42491250500,89600,89600,89700,89500,1438
20240808,104700,42362389800,89600,89600,89700,89500,793
20240808,104600,42291353100,89600,89700,89800,89500,2284
20240808,104500,42086509800,89700,89700,89900,89600,2101
20240808,104400,41897922000,89700,89600,89800,89500,1004
20240808,104300,41807893900,89500,89600,89600,89500,499
20240808,104200,41763191500,89500,89500,89600,89500,1732
20240808,104100,41608120200,89400,89400,89500,89300,439
20240808,104000,41568883000,89400,89300,89400,89300,292
20240808,103900,41542787100,89400,89200,89400,89200,355
20240808,103800,41511078900,89300,89100,89300,89100,508
20240808,103700,41465780600,89200,89100,89200,89100,153
20240808,103600,41452140500,89200,89000,89200,88900,416
20240808,103500,41415120000,89000,89000,89200,89000,578
20240808,103400,41363630300,88900,89000,89100,88700,2380
20240808,103300,41152225800,89000,89100,89200,88900,1133
20240808,103200,41051329600,89200,89200,89300,89100,730
20240808,103100,40986217900,89100,89100,89300,88900,1385
20240808,103000,40862867400,89100,89400,89400,88900,2512
20240808,102900,40639165800,89300,89400,89500,89300,514
20240808,102800,40593229500,89500,89400,89500,89300,1208
20240808,102700,40485304000,89500,89500,89600,89400,2884
20240808,102600,40227035400,89500,89300,89500,89300,503
20240808,102500,40182062900,89300,89200,89400,89200,451
20240808,102400,40141778100,89200,89200,89400,89200,292
20240808,102300,40115708300,89200,89000,89200,89000,490
20240808,102200,40072063000,89100,89300,89400,89100,1775
20240808,102100,39913624800,89400,89300,89400,89200,1892
20240808,102000,39744671300,89300,89300,89300,89000,2561
20240808,101900,39516378700,89300,89300,89300,89200,360
20240808,101800,39484249500,89200,89500,89600,89200,3562
20240808,101700,39165992500,89500,89400,89600,89300,361
20240808,101600,39133667800,89400,89600,89600,89300,3856
20240808,101500,38788377700,89600,89600,89700,89500,4571
20240808,101400,38378833600,89600,89600,89700,89500,3584
20240808,101300,38057563300,89600,89500,89600,89400,922
20240808,101200,37975041700,89500,89400,89600,89200,2260
20240808,101100,37772924700,89300,89500,89500,89100,2233
20240808,101000,37573421600,89500,89400,89500,89300,939
20240808,100900,37489482300,89400,89400,89400,89300,681
20240808,100800,37428623500,89400,89000,89400,88900,1001
20240808,100700,37339267400,89000,89300,89600,88900,3989
20240808,100600,36983758000,89300,89800,89900,89300,4764
20240808,100500,36556304300,89800,89200,89800,89100,4066
20240808,100400,36192196400,89100,89500,89500,89000,2183
20240808,100300,35997195500,89500,89400,89500,89300,3412
20240808,100200,35692148600,89300,89300,89400,89100,2080
20240808,100100,35506503600,89300,89500,89600,89200,4601
20240808,100000,35095087700,89400,88900,89500,88900,3987
20240808,095900,34739430300,89000,89000,89300,88600,6258
20240808,095800,34183571800,89100,88300,89200,88300,4656
20240808,095700,33770074100,88400,88400,89000,88300,10383
20240808,095600,32849580300,88400,88000,88500,88000,4842
20240808,095500,32421743200,88100,87900,88200,87800,2195
20240808,095400,32228503100,87900,87600,87900,87600,580
20240808,095300,32177597200,87700,87600,87700,87400,1877
20240808,095200,32013257100,87600,88000,88000,87500,4513
20240808,095100,31617041900,88000,87500,88000,87100,4908
20240808,095000,31186489900,87400,87000,87400,87000,1335
20240808,094900,31070157500,87100,87000,87100,86700,2347
20240808,094800,30865996400,86900,86600,86900,86400,4264
20240808,094700,30496910000,86600,86800,86900,86500,9457
20240808,094600,29677819800,86900,87000,87000,86800,3011
20240808,094500,29416188900,87000,87200,87200,86900,3677
20240808,094400,29096098100,87200,87000,87500,86900,5670
20240808,094300,28602010400,87000,87000,87200,86900,4488
20240808,094200,28211419800,87000,86900,87100,86600,9509
20240808,094100,27385718300,86900,87100,87300,86700,7057
20240808,094000,26772164200,87100,87300,87400,86900,18744
20240808,093900,25141365000,87300,87600,87700,87100,16214
20240808,093800,23725985400,87600,88000,88000,87600,8388
20240808,093700,22989767700,87900,88400,88400,87900,3990
20240808,093600,22638543600,88200,88500,88600,88200,1840
20240808,093500,22475987200,88500,88500,88600,88300,949
20240808,093400,22392034300,88600,88100,88600,88100,1993
20240808,093300,22215885100,88200,88200,88300,88100,1234
20240808,093200,22107078100,88200,88100,88200,88000,1190
20240808,093100,22002238800,88200,88500,88600,88100,1020
20240808,093000,21912183700,88600,88000,88700,88000,3274
20240808,092900,21623011600,88100,88100,88300,87900,3989
20240808,092800,21271837900,88100,88300,88300,88000,3601
20240808,092700,20954246500,88300,87800,88300,87800,3069
20240808,092600,20684242000,87800,88100,88300,87800,5672
20240808,092500,20184947900,88100,87900,88100,87800,2832
20240808,092400,19935857300,87900,88300,88400,87800,10608
20240808,092300,19002962600,88400,88000,88500,88000,4927
20240808,092200,18568151600,88100,88400,88400,87900,26585
20240808,092100,16227023500,88300,88500,88500,88300,6790
20240808,092000,15627231400,88400,88700,88700,88400,4307
20240808,091900,15245970500,88700,88800,88900,88600,1951
20240808,091800,15072946900,88700,89100,89200,88700,2515
20240808,091700,14849454700,89200,88800,89200,88500,2849
20240808,091600,14596467100,88900,89200,89300,88800,4209
20240808,091500,14221627800,89200,88800,89300,88700,4347
20240808,091400,13834986300,88700,89200,89400,88600,3392
20240808,091300,13533470200,89200,88300,89300,88200,6950
20240808,091200,12918116600,88300,88400,88500,88300,3805
20240808,091100,12581773600,88300,88800,88800,88200,9977
20240808,091000,11699221200,88900,89000,89200,88600,5424
20240808,090900,11217309200,89000,89100,89100,88700,7459
20240808,090800,10554533400,89100,89100,89300,88900,3502
20240808,090700,10242685500,89000,88900,89200,88700,7437
20240808,090600,9581665900,89000,89800,90000,89000,9281
20240808,090500,8751784300,89800,89400,89900,88800,8867
20240808,090400,7960541900,89500,90400,90600,89400,21872
20240808,090300,5987540100,90500,89500,90500,89100,15159
20240808,090200,4624403100,89500,89000,89800,88500,17438
20240808,090100,3066381200,88900,88100,89000,87900,10617
20240808,090000,2128144400,88300,88900,88900,88100,22591