KissMeData/145720/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,202300,7605916700,86100,86100,86100,86100,1817
20240806,202200,7605916700,86100,86100,86100,86100,0
20240806,202100,7605916700,86100,86100,86100,86100,0
20240806,202000,7605916700,86100,86100,86100,86100,0
20240806,201900,7605916700,86100,86100,86100,86100,0
20240806,201800,7605916700,86100,86100,86100,86100,0
20240806,201700,7605916700,86100,86100,86100,86100,0
20240806,201600,7605916700,86100,86100,86100,86100,0
20240806,201500,7605916700,86100,86100,86100,86100,0
20240806,201400,7605916700,86100,86100,86100,86100,0
20240806,201300,7605916700,86100,86100,86100,86100,0
20240806,201200,7605916700,86100,86100,86100,86100,0
20240806,201100,7605916700,86100,86100,86100,86100,0
20240806,201000,7605916700,86100,86100,86100,86100,0
20240806,200900,7605916700,86100,86100,86100,86100,0
20240806,200800,7605916700,86100,86100,86100,86100,0
20240806,200700,7605916700,86100,86100,86100,86100,0
20240806,200600,7605916700,86100,86100,86100,86100,0
20240806,200500,7605916700,86100,86100,86100,86100,0
20240806,200400,7605916700,86100,86100,86100,86100,0
20240806,200300,7605916700,86100,86100,86100,86100,0
20240806,200200,7605916700,86100,86100,86100,86100,0
20240806,200100,7605916700,86100,86100,86100,86100,0
20240806,200000,7605916700,86100,86100,86100,86100,0
20240806,195900,7605916700,86100,86100,86100,86100,0
20240806,195800,7605916700,86100,86100,86100,86100,0
20240806,195700,7605916700,86100,86100,86100,86100,0
20240806,195600,7605916700,86100,86100,86100,86100,0
20240806,195500,7605916700,86100,86100,86100,86100,0
20240806,195400,7605916700,86100,86100,86100,86100,0
20240806,195300,7605916700,86100,86100,86100,86100,1817
20240806,195200,7605916700,86100,86100,86100,86100,0
20240806,195100,7605916700,86100,86100,86100,86100,0
20240806,195000,7605916700,86100,86100,86100,86100,0
20240806,194900,7605916700,86100,86100,86100,86100,0
20240806,194800,7605916700,86100,86100,86100,86100,0
20240806,194700,7605916700,86100,86100,86100,86100,0
20240806,194600,7605916700,86100,86100,86100,86100,0
20240806,194500,7605916700,86100,86100,86100,86100,0
20240806,194400,7605916700,86100,86100,86100,86100,0
20240806,194300,7605916700,86100,86100,86100,86100,0
20240806,194200,7605916700,86100,86100,86100,86100,0
20240806,194100,7605916700,86100,86100,86100,86100,0
20240806,194000,7605916700,86100,86100,86100,86100,0
20240806,193900,7605916700,86100,86100,86100,86100,0
20240806,193800,7605916700,86100,86100,86100,86100,0
20240806,193700,7605916700,86100,86100,86100,86100,0
20240806,193600,7605916700,86100,86100,86100,86100,0
20240806,193500,7605916700,86100,86100,86100,86100,0
20240806,193400,7605916700,86100,86100,86100,86100,0
20240806,193300,7605916700,86100,86100,86100,86100,0
20240806,193200,7605916700,86100,86100,86100,86100,0
20240806,193100,7605916700,86100,86100,86100,86100,0
20240806,193000,7605916700,86100,86100,86100,86100,0
20240806,192900,7605916700,86100,86100,86100,86100,0
20240806,192800,7605916700,86100,86100,86100,86100,0
20240806,192700,7605916700,86100,86100,86100,86100,0
20240806,192600,7605916700,86100,86100,86100,86100,0
20240806,192500,7605916700,86100,86100,86100,86100,0
20240806,192400,7605916700,86100,86100,86100,86100,0
20240806,192300,7605916700,86100,86100,86100,86100,1817
20240806,192200,7605916700,86100,86100,86100,86100,0
20240806,192100,7605916700,86100,86100,86100,86100,0
20240806,192000,7605916700,86100,86100,86100,86100,0
20240806,191900,7605916700,86100,86100,86100,86100,0
20240806,191800,7605916700,86100,86100,86100,86100,0
20240806,191700,7605916700,86100,86100,86100,86100,0
20240806,191600,7605916700,86100,86100,86100,86100,0
20240806,191500,7605916700,86100,86100,86100,86100,0
20240806,191400,7605916700,86100,86100,86100,86100,0
20240806,191300,7605916700,86100,86100,86100,86100,0
20240806,191200,7605916700,86100,86100,86100,86100,0
20240806,191100,7605916700,86100,86100,86100,86100,0
20240806,191000,7605916700,86100,86100,86100,86100,0
20240806,190900,7605916700,86100,86100,86100,86100,0
20240806,190800,7605916700,86100,86100,86100,86100,0
20240806,190700,7605916700,86100,86100,86100,86100,0
20240806,190600,7605916700,86100,86100,86100,86100,0
20240806,190500,7605916700,86100,86100,86100,86100,0
20240806,190400,7605916700,86100,86100,86100,86100,0
20240806,190300,7605916700,86100,86100,86100,86100,0
20240806,190200,7605916700,86100,86100,86100,86100,0
20240806,190100,7605916700,86100,86100,86100,86100,0
20240806,190000,7605916700,86100,86100,86100,86100,0
20240806,185900,7605916700,86100,86100,86100,86100,0
20240806,185800,7605916700,86100,86100,86100,86100,0
20240806,185700,7605916700,86100,86100,86100,86100,0
20240806,185600,7605916700,86100,86100,86100,86100,0
20240806,185500,7605916700,86100,86100,86100,86100,0
20240806,185400,7605916700,86100,86100,86100,86100,0
20240806,185300,7605916700,86100,86100,86100,86100,1817
20240806,185200,7605916700,86100,86100,86100,86100,0
20240806,185100,7605916700,86100,86100,86100,86100,0
20240806,185000,7605916700,86100,86100,86100,86100,0
20240806,184900,7605916700,86100,86100,86100,86100,0
20240806,184800,7605916700,86100,86100,86100,86100,0
20240806,184700,7605916700,86100,86100,86100,86100,0
20240806,184600,7605916700,86100,86100,86100,86100,0
20240806,184500,7605916700,86100,86100,86100,86100,0
20240806,184400,7605916700,86100,86100,86100,86100,0
20240806,184300,7605916700,86100,86100,86100,86100,0
20240806,184200,7605916700,86100,86100,86100,86100,0
20240806,184100,7605916700,86100,86100,86100,86100,0
20240806,184000,7605916700,86100,86100,86100,86100,0
20240806,183900,7605916700,86100,86100,86100,86100,0
20240806,183800,7605916700,86100,86100,86100,86100,0
20240806,183700,7605916700,86100,86100,86100,86100,0
20240806,183600,7605916700,86100,86100,86100,86100,0
20240806,183500,7605916700,86100,86100,86100,86100,0
20240806,183400,7605916700,86100,86100,86100,86100,0
20240806,183300,7605916700,86100,86100,86100,86100,0
20240806,183200,7605916700,86100,86100,86100,86100,0
20240806,183100,7605916700,86100,86100,86100,86100,0
20240806,183000,7605916700,86100,86100,86100,86100,0
20240806,182900,7605916700,86100,86100,86100,86100,0
20240806,182800,7605916700,86100,86100,86100,86100,0
20240806,182700,7605916700,86100,86100,86100,86100,0
20240806,182600,7605916700,86100,86100,86100,86100,0
20240806,182500,7605916700,86100,86100,86100,86100,0
20240806,182400,7605916700,86100,86100,86100,86100,0
20240806,182300,7605916700,86100,86100,86100,86100,1817
20240806,182200,7605916700,86100,86100,86100,86100,0
20240806,182100,7605916700,86100,86100,86100,86100,0
20240806,182000,7605916700,86100,86100,86100,86100,0
20240806,181900,7605916700,86100,86100,86100,86100,0
20240806,181800,7605916700,86100,86100,86100,86100,0
20240806,181700,7605916700,86100,86100,86100,86100,0
20240806,181600,7605916700,86100,86100,86100,86100,0
20240806,181500,7605916700,86100,86100,86100,86100,0
20240806,181400,7605916700,86100,86100,86100,86100,0
20240806,181300,7605916700,86100,86100,86100,86100,0
20240806,181200,7605916700,86100,86100,86100,86100,0
20240806,181100,7605916700,86100,86100,86100,86100,0
20240806,181000,7605916700,86100,86100,86100,86100,0
20240806,180900,7605916700,86100,86100,86100,86100,0
20240806,180800,7605916700,86100,86100,86100,86100,0
20240806,180700,7605916700,86100,86100,86100,86100,0
20240806,180600,7605916700,86100,86100,86100,86100,0
20240806,180500,7605916700,86100,86100,86100,86100,0
20240806,180400,7605916700,86100,86100,86100,86100,0
20240806,180300,7605916700,86100,86100,86100,86100,0
20240806,180200,7605916700,86100,86100,86100,86100,0
20240806,180100,7605916700,86100,86100,86100,86100,0
20240806,180000,7605916700,86100,86100,86100,86100,0
20240806,175900,7605916700,86100,86100,86100,86100,0
20240806,175800,7605916700,86100,86100,86100,86100,0
20240806,175700,7605916700,86100,86100,86100,86100,0
20240806,175600,7605916700,86100,86100,86100,86100,0
20240806,175500,7605916700,86100,86100,86100,86100,0
20240806,175400,7605916700,86100,86100,86100,86100,0
20240806,175300,7605916700,86100,86100,86100,86100,1817
20240806,175200,7605916700,86100,86100,86100,86100,0
20240806,175100,7605916700,86100,86100,86100,86100,0
20240806,175000,7605916700,86100,86100,86100,86100,0
20240806,174900,7605916700,86100,86100,86100,86100,0
20240806,174800,7605916700,86100,86100,86100,86100,0
20240806,174700,7605916700,86100,86100,86100,86100,0
20240806,174600,7605916700,86100,86100,86100,86100,0
20240806,174500,7605916700,86100,86100,86100,86100,0
20240806,174400,7605916700,86100,86100,86100,86100,0
20240806,174300,7605916700,86100,86100,86100,86100,0
20240806,174200,7605916700,86100,86100,86100,86100,0
20240806,174100,7605916700,86100,86100,86100,86100,0
20240806,174000,7605916700,86100,86100,86100,86100,0
20240806,173900,7605916700,86100,86100,86100,86100,0
20240806,173800,7605916700,86100,86100,86100,86100,0
20240806,173700,7605916700,86100,86100,86100,86100,0
20240806,173600,7605916700,86100,86100,86100,86100,0
20240806,173500,7605916700,86100,86100,86100,86100,0
20240806,173400,7605916700,86100,86100,86100,86100,0
20240806,173300,7605916700,86100,86100,86100,86100,0
20240806,173200,7605916700,86100,86100,86100,86100,0
20240806,173100,7605916700,86100,86100,86100,86100,0
20240806,173000,7605916700,86100,86100,86100,86100,0
20240806,172900,7605916700,86100,86100,86100,86100,0
20240806,172800,7605916700,86100,86100,86100,86100,0
20240806,172700,7605916700,86100,86100,86100,86100,0
20240806,172600,7605916700,86100,86100,86100,86100,0
20240806,172500,7605916700,86100,86100,86100,86100,0
20240806,172400,7605916700,86100,86100,86100,86100,0
20240806,172300,7605916700,86100,86100,86100,86100,1817
20240806,172200,7605916700,86100,86100,86100,86100,0
20240806,172100,7605916700,86100,86100,86100,86100,0
20240806,172000,7605916700,86100,86100,86100,86100,0
20240806,171900,7605916700,86100,86100,86100,86100,0
20240806,171800,7605916700,86100,86100,86100,86100,0
20240806,171700,7605916700,86100,86100,86100,86100,0
20240806,171600,7605916700,86100,86100,86100,86100,0
20240806,171500,7605916700,86100,86100,86100,86100,0
20240806,171400,7605916700,86100,86100,86100,86100,0
20240806,171300,7605916700,86100,86100,86100,86100,0
20240806,171200,7605916700,86100,86100,86100,86100,0
20240806,171100,7605916700,86100,86100,86100,86100,0
20240806,171000,7605916700,86100,86100,86100,86100,0
20240806,170900,7605916700,86100,86100,86100,86100,0
20240806,170800,7605916700,86100,86100,86100,86100,0
20240806,170700,7605916700,86100,86100,86100,86100,0
20240806,170600,7605916700,86100,86100,86100,86100,0
20240806,170500,7605916700,86100,86100,86100,86100,0
20240806,170400,7605916700,86100,86100,86100,86100,0
20240806,170300,7605916700,86100,86100,86100,86100,0
20240806,170200,7605916700,86100,86100,86100,86100,0
20240806,170100,7605916700,86100,86100,86100,86100,0
20240806,170000,7605916700,86100,86100,86100,86100,0
20240806,165900,7605916700,86100,86100,86100,86100,0
20240806,165800,7605916700,86100,86100,86100,86100,0
20240806,165700,7605916700,86100,86100,86100,86100,0
20240806,165600,7605916700,86100,86100,86100,86100,0
20240806,165500,7605916700,86100,86100,86100,86100,0
20240806,165400,7605916700,86100,86100,86100,86100,0
20240806,165300,7605916700,86100,86100,86100,86100,1817
20240806,165200,7605916700,86100,86100,86100,86100,0
20240806,165100,7605916700,86100,86100,86100,86100,0
20240806,165000,7605916700,86100,86100,86100,86100,0
20240806,164900,7605916700,86100,86100,86100,86100,0
20240806,164800,7605916700,86100,86100,86100,86100,0
20240806,164700,7605916700,86100,86100,86100,86100,0
20240806,164600,7605916700,86100,86100,86100,86100,0
20240806,164500,7605916700,86100,86100,86100,86100,0
20240806,164400,7605916700,86100,86100,86100,86100,0
20240806,164300,7605916700,86100,86100,86100,86100,0
20240806,164200,7605916700,86100,86100,86100,86100,0
20240806,164100,7605916700,86100,86100,86100,86100,0
20240806,164000,7605916700,86100,86100,86100,86100,0
20240806,163900,7605916700,86100,86100,86100,86100,0
20240806,163800,7605916700,86100,86100,86100,86100,0
20240806,163700,7605916700,86100,86100,86100,86100,0
20240806,163600,7605916700,86100,86100,86100,86100,0
20240806,163500,7605916700,86100,86100,86100,86100,0
20240806,163400,7605916700,86100,86100,86100,86100,0
20240806,163300,7605916700,86100,86100,86100,86100,0
20240806,163200,7605916700,86100,86100,86100,86100,0
20240806,163100,7605916700,86100,86100,86100,86100,0
20240806,163000,7605916700,86100,86100,86100,86100,0
20240806,162900,7605916700,86100,86100,86100,86100,0
20240806,162800,7605916700,86100,86100,86100,86100,0
20240806,162700,7605916700,86100,86100,86100,86100,0
20240806,162600,7605916700,86100,86100,86100,86100,0
20240806,162500,7605916700,86100,86100,86100,86100,0
20240806,162400,7605916700,86100,86100,86100,86100,0
20240806,162300,7605916700,86100,86100,86100,86100,1817
20240806,162200,7605916700,86100,86100,86100,86100,0
20240806,162100,7605916700,86100,86100,86100,86100,0
20240806,162000,7605916700,86100,86100,86100,86100,0
20240806,161900,7605916700,86100,86100,86100,86100,0
20240806,161800,7605916700,86100,86100,86100,86100,0
20240806,161700,7605916700,86100,86100,86100,86100,0
20240806,161600,7605916700,86100,86100,86100,86100,0
20240806,161500,7605916700,86100,86100,86100,86100,0
20240806,161400,7605916700,86100,86100,86100,86100,0
20240806,161300,7605916700,86100,86100,86100,86100,0
20240806,161200,7605916700,86100,86100,86100,86100,0
20240806,161100,7605916700,86100,86100,86100,86100,0
20240806,161000,7605916700,86100,86100,86100,86100,0
20240806,160900,7605916700,86100,86100,86100,86100,0
20240806,160800,7605916700,86100,86100,86100,86100,0
20240806,160700,7605916700,86100,86100,86100,86100,0
20240806,160600,7605916700,86100,86100,86100,86100,0
20240806,160500,7605916700,86100,86100,86100,86100,0
20240806,160400,7605916700,86100,86100,86100,86100,0
20240806,160300,7605916700,86100,86100,86100,86100,0
20240806,160200,7605916700,86100,86100,86100,86100,0
20240806,160100,7605916700,86100,86100,86100,86100,0
20240806,160000,7605916700,86100,86100,86100,86100,0
20240806,155900,7605916700,86100,86100,86100,86100,0
20240806,155800,7605916700,86100,86100,86100,86100,0
20240806,155700,7605916700,86100,86100,86100,86100,0
20240806,155600,7605916700,86100,86100,86100,86100,0
20240806,155500,7605916700,86100,86100,86100,86100,0
20240806,155400,7605916700,86100,86100,86100,86100,0
20240806,155300,7605916700,86100,86100,86100,86100,1817
20240806,155200,7605916700,86100,86100,86100,86100,0
20240806,155100,7605916700,86100,86100,86100,86100,0
20240806,155000,7605916700,86100,86100,86100,86100,0
20240806,154900,7605916700,86100,86100,86100,86100,0
20240806,154800,7605916700,86100,86100,86100,86100,0
20240806,154700,7605916700,86100,86100,86100,86100,0
20240806,154600,7605916700,86100,86100,86100,86100,0
20240806,154500,7605916700,86100,86100,86100,86100,0
20240806,154400,7605916700,86100,86100,86100,86100,0
20240806,154300,7605916700,86100,86100,86100,86100,0
20240806,154200,7605916700,86100,86100,86100,86100,0
20240806,154100,7605916700,86100,86100,86100,86100,0
20240806,154000,7605916700,86100,86100,86100,86100,0
20240806,153900,7605916700,86100,86100,86100,86100,0
20240806,153800,7605916700,86100,86100,86100,86100,0
20240806,153700,7605916700,86100,86100,86100,86100,0
20240806,153600,7605916700,86100,86100,86100,86100,0
20240806,153500,7605916700,86100,86100,86100,86100,0
20240806,153400,7605916700,86100,86100,86100,86100,0
20240806,153300,7605916700,86100,86100,86100,86100,0
20240806,153200,7605916700,86100,86100,86100,86100,0
20240806,153100,7605916700,86100,86100,86100,86100,0
20240806,153000,7605916700,86100,86100,86100,86100,1817
20240806,152900,7449473000,86100,86100,86100,86100,0
20240806,152800,7449473000,86100,86100,86100,86100,0
20240806,152700,7449473000,86100,86100,86100,86100,0
20240806,152600,7449473000,86100,86100,86100,86100,0
20240806,152500,7449473000,86100,86100,86100,86100,0
20240806,152400,7449473000,86100,86100,86100,86100,0
20240806,152300,7449473000,86100,86100,86100,86100,0
20240806,152200,7449473000,86100,86100,86100,86100,0
20240806,152100,7449473000,86100,86100,86100,86100,0
20240806,152000,7449473000,86100,86100,86100,86100,0
20240806,151900,7449473000,86100,86100,86400,86000,155
20240806,151800,7436131000,86000,86600,86600,86000,372
20240806,151700,7404018300,86600,86500,86600,86400,328
20240806,151600,7375645400,86400,86700,86700,86400,321
20240806,151500,7347885200,86700,86600,86700,86500,414
20240806,151400,7312045100,86600,86500,86600,86400,112
20240806,151300,7302354700,86500,86500,86600,86400,218
20240806,151200,7283490200,86500,86400,86600,86400,138
20240806,151100,7271556900,86400,86500,86600,86400,242
20240806,151000,7250621400,86500,86600,86600,86400,196
20240806,150900,7233664900,86600,86500,86600,86400,249
20240806,150800,7212127800,86400,86400,86500,86200,213
20240806,150700,7193732400,86400,86600,86600,86400,267
20240806,150600,7170640200,86600,86400,86600,86400,809
20240806,150500,7100669400,86500,86500,86500,86400,304
20240806,150400,7074388900,86500,86500,86500,86400,164
20240806,150300,7060209800,86500,86200,86500,86200,792
20240806,150200,6991833800,86200,85800,86200,85800,723
20240806,150100,6929697000,85800,85800,85900,85800,392
20240806,150000,6896060900,85800,85800,85900,85800,656
20240806,145900,6839775600,85800,85800,85900,85700,476
20240806,145800,6798919100,85800,85700,85900,85700,530
20240806,145700,6753445100,85800,85800,85900,85800,550
20240806,145600,6706254100,85800,85800,85900,85800,478
20240806,145500,6665235800,85800,85800,85800,85700,367
20240806,145400,6633756100,85800,85800,85800,85800,165
20240806,145300,6619599100,85800,85800,85800,85700,136
20240806,145200,6607930400,85800,85700,85800,85700,36
20240806,145100,6604843700,85700,85800,85800,85600,470
20240806,145000,6564547600,85800,85800,85800,85700,38
20240806,144900,6561287900,85800,85800,85900,85800,137
20240806,144800,6549531600,85800,85800,85800,85800,48
20240806,144700,6545413200,85800,85700,85800,85700,129
20240806,144600,6534345100,85800,85800,85800,85800,22
20240806,144500,6532457500,85800,85800,85800,85700,147
20240806,144400,6519845000,85800,85800,85900,85700,689
20240806,144300,6460739600,85800,85800,85900,85700,408
20240806,144200,6425731100,85800,85800,85800,85700,109
20240806,144100,6416379000,85800,85800,85900,85700,412
20240806,144000,6381025500,85800,85700,85800,85700,172
20240806,143900,6366272100,85800,85800,85800,85700,17
20240806,143800,6364813700,85800,85800,85800,85700,37
20240806,143700,6361639200,85800,85800,85800,85700,52
20240806,143600,6357177900,85800,85800,85800,85700,13
20240806,143500,6356062600,85800,85800,85800,85800,40
20240806,143400,6352630600,85800,85900,85900,85800,193
20240806,143300,6336070500,85900,85900,85900,85800,273
20240806,143200,6312643700,85900,85900,85900,85800,126
20240806,143100,6301830600,85900,85900,85900,85800,37
20240806,143000,6298653300,85900,85900,85900,85900,38
20240806,142900,6295389100,85900,86000,86000,85900,20
20240806,142800,6293670400,86000,85900,86000,85800,91
20240806,142700,6285852700,86000,86000,86000,85900,46
20240806,142600,6281898700,86000,86000,86000,85900,40
20240806,142500,6278459300,86000,85800,86000,85800,744
20240806,142400,6214555000,85800,86000,86000,85800,74
20240806,142300,6208199600,86000,85900,86000,85900,150
20240806,142200,6195306600,86000,85800,86000,85800,277
20240806,142100,6171517100,85600,85800,85800,85600,100
20240806,142000,6162946000,85800,85700,85800,85700,400
20240806,141900,6128654500,85700,85700,85700,85600,35
20240806,141800,6125655200,85700,85700,85700,85700,24
20240806,141700,6123598400,85700,85600,85700,85600,117
20240806,141600,6113571600,85700,85700,85700,85600,69
20240806,141500,6107661700,85700,85600,85700,85600,60
20240806,141400,6102523700,85500,85500,85500,85400,45
20240806,141300,6098676500,85500,85300,85500,85300,157
20240806,141200,6085270100,85300,85400,85400,85300,121
20240806,141100,6074945000,85400,85300,85600,85300,198
20240806,141000,6058044300,85400,85700,85800,85400,66
20240806,140900,6052390900,85600,85800,85800,85400,35
20240806,140800,6049396900,85700,85400,85700,85400,107
20240806,140700,6040250400,85400,85400,85400,85300,136
20240806,140600,6028647400,85400,85400,85400,85300,100
20240806,140500,6020109500,85400,85700,85900,85200,460
20240806,140400,5980711400,85800,85700,85900,85200,504
20240806,140300,5937654300,85600,85800,85900,85500,91
20240806,140200,5929858100,85800,85700,85900,85700,204
20240806,140100,5912361800,85600,85700,85700,85600,49
20240806,140000,5908163500,85700,85700,85700,85600,32
20240806,135900,5905421300,85800,85400,85800,85300,120
20240806,135800,5895173500,85400,85500,85600,85400,68
20240806,135700,5889361200,85400,85600,85600,85400,248
20240806,135600,5868165800,85600,85600,85600,85500,39
20240806,135500,5864828700,85600,85600,85600,85500,58
20240806,135400,5859868000,85600,85600,85600,85600,50
20240806,135300,5855588000,85600,85600,85600,85500,74
20240806,135200,5849259800,85600,85700,85800,85500,186
20240806,135100,5833328200,85800,85700,85800,85700,235
20240806,135000,5813187200,85700,85800,85800,85700,39
20240806,134900,5809843400,85800,85800,85900,85800,104
20240806,134800,5800920000,85800,85800,85800,85700,45
20240806,134700,5797061000,85800,85700,85800,85700,147
20240806,134600,5784462700,85700,85800,85800,85700,46
20240806,134500,5780519800,85800,85800,85800,85700,31
20240806,134400,5777861400,85800,85700,85800,85700,31
20240806,134300,5775204000,85700,85700,85700,85600,81
20240806,134200,5768267100,85700,85800,85800,85700,144
20240806,134100,5755922700,85800,85900,85900,85800,129
20240806,134000,5744843900,85900,85800,86000,85800,51
20240806,133900,5740465900,85800,85800,85900,85800,40
20240806,133800,5737033100,85800,85700,85800,85700,115
20240806,133700,5727177100,85700,85800,86200,85700,130
20240806,133600,5716006400,85800,85700,85800,85700,104
20240806,133500,5707092800,85700,85600,85700,85500,172
20240806,133400,5692359500,85600,85400,85600,85400,93
20240806,133300,5684414900,85400,85700,85700,85400,225
20240806,133200,5665171000,85700,85700,85700,85600,46
20240806,133100,5661229600,85600,85800,85800,85600,53
20240806,133000,5656685800,85800,85700,85900,85700,143
20240806,132900,5644428500,85700,86000,86100,85700,677
20240806,132800,5586276100,86000,86100,86200,85900,242
20240806,132700,5565475400,86100,86200,86200,86100,34
20240806,132600,5562547000,86200,86200,86200,86000,83
20240806,132500,5555399100,86200,86200,86200,86100,53
20240806,132400,5550831500,86200,86200,86200,86100,31
20240806,132300,5548159900,86200,86300,86300,86100,34
20240806,132200,5545228700,86200,86200,86200,86100,38
20240806,132100,5541953600,86200,86200,86200,86000,97
20240806,132000,5533605100,86200,86200,86200,86100,35
20240806,131900,5530588900,86200,86200,86300,86200,27
20240806,131800,5528260800,86300,86300,86300,86200,58
20240806,131700,5523257400,86300,86200,86400,86100,77
20240806,131600,5516619500,86200,86300,86300,86200,155
20240806,131500,5503247200,86300,86400,86400,86300,142
20240806,131400,5490984500,86400,86400,86400,86400,33
20240806,131300,5488133300,86300,86300,86400,86300,195
20240806,131200,5471302000,86300,86300,86300,86200,240
20240806,131100,5450592500,86200,86200,86200,86200,106
20240806,131000,5441455300,86200,86200,86200,86200,25
20240806,130900,5439300300,86200,86100,86200,86100,54
20240806,130800,5434650100,86100,86200,86200,86100,61
20240806,130700,5429393600,86200,86200,86200,86200,45
20240806,130600,5425514600,86200,86000,86200,86000,83
20240806,130500,5418372200,86100,86000,86100,85900,114
20240806,130400,5408575500,86100,86100,86100,86100,53
20240806,130300,5404012200,86100,86100,86100,86000,38
20240806,130200,5400742400,86000,86200,86200,86000,66
20240806,130100,5395060200,86200,86200,86200,86100,59
20240806,130000,5389978000,86200,86100,86200,86100,27
20240806,125900,5387651400,86100,86100,86100,86100,19
20240806,125800,5386015500,86000,86000,86100,85900,462
20240806,125700,5346283400,86000,85800,86000,85800,44
20240806,125600,5342503700,85800,85800,85800,85700,72
20240806,125500,5336331900,85800,86000,86000,85800,212
20240806,125400,5318109400,86100,86200,86200,86100,62
20240806,125300,5312769100,86200,86200,86200,86100,42
20240806,125200,5309148900,86200,86100,86200,86100,116
20240806,125100,5299160100,86200,86200,86200,86100,82
20240806,125000,5292098100,86200,86000,86200,86000,160
20240806,124900,5278325900,86100,86100,86100,86100,112
20240806,124800,5268682700,86100,86100,86100,86100,12
20240806,124700,5267649500,86100,86200,86200,86100,147
20240806,124600,5254988000,86200,86200,86300,86200,291
20240806,124500,5229891300,86200,86200,86200,86200,13
20240806,124400,5228770700,86200,86100,86200,86100,144
20240806,124300,5216370100,86000,86100,86100,85900,226
20240806,124200,5196924400,86200,86000,86200,85800,290
20240806,124100,5171960000,85900,86000,86000,85800,178
20240806,124000,5156670600,86000,86000,86100,86000,32
20240806,123900,5153918500,86000,86000,86000,86000,30
20240806,123800,5151338500,86000,85900,86000,85900,41
20240806,123700,5147813100,85900,86000,86000,85900,89
20240806,123600,5140161400,86000,85800,86000,85800,340
20240806,123500,5110954300,85800,85900,85900,85800,154
20240806,123400,5097739200,85800,85800,85900,85800,199
20240806,123300,5080654900,85900,85900,85900,85900,21
20240806,123200,5078851000,85900,85900,85900,85900,38
20240806,123100,5075586800,85900,85700,85900,85700,393
20240806,123000,5041878000,85700,85700,85700,85700,46
20240806,122900,5037935800,85700,85700,85700,85700,19
20240806,122800,5036307500,85700,85500,85700,85500,39
20240806,122700,5032968000,85500,85500,85600,85400,211
20240806,122600,5014943100,85400,85600,85600,85400,101
20240806,122500,5006311700,85600,85600,85600,85600,92
20240806,122400,4998436500,85600,85600,85700,85600,154
20240806,122300,4985251600,85500,85600,85600,85500,59
20240806,122200,4980203700,85700,85500,85700,85500,184
20240806,122100,4964460000,85600,85500,85600,85400,108
20240806,122000,4955226600,85400,85400,85500,85400,178
20240806,121900,4940010700,85500,85400,85500,85400,20
20240806,121800,4938301900,85400,85500,85500,85400,61
20240806,121700,4933087700,85500,85500,85600,85500,136
20240806,121600,4921458800,85500,85500,85500,85400,28
20240806,121500,4919066700,85400,85200,85500,85200,199
20240806,121400,4902076000,85200,85400,85400,85100,79
20240806,121300,4895339800,85400,85400,85400,85300,70
20240806,121200,4889363800,85400,85300,85400,85300,53
20240806,121100,4884840500,85200,85400,85400,85100,139
20240806,121000,4872991700,85400,85400,85400,85400,40
20240806,120900,4869575700,85400,85400,85400,85300,59
20240806,120800,4864540600,85300,85400,85500,85300,21
20240806,120700,4862747000,85400,85300,85500,85300,141
20240806,120600,4850713500,85300,85300,85300,85300,51
20240806,120500,4846363200,85300,85200,85300,85200,80
20240806,120400,4839546500,85200,85100,85200,85100,26
20240806,120300,4837332000,84900,85200,85300,84900,91
20240806,120200,4829583900,85300,85100,85300,84900,78
20240806,120100,4822952000,85100,85000,85100,85000,11
20240806,120000,4822016800,84900,85100,85100,84700,99
20240806,115900,4813622600,85100,85000,85100,85000,112
20240806,115800,4804098800,85100,85000,85100,85000,151
20240806,115700,4791260800,85000,85300,85300,85000,165
20240806,115600,4777199400,85300,85300,85300,85300,41
20240806,115500,4773702100,85300,85400,85400,85300,4
20240806,115400,4773360800,85400,85400,85400,85400,9
20240806,115300,4772592200,85300,85300,85300,85300,31
20240806,115200,4769947900,85300,85300,85300,85200,131
20240806,115100,4758774300,85300,85200,85300,85200,18
20240806,115000,4757240600,85200,85300,85300,85200,57
20240806,114900,4752384000,85300,85300,85300,85200,20
20240806,114800,4750679100,85300,85300,85300,85300,30
20240806,114700,4748120100,85300,85300,85300,85300,11
20240806,114600,4747181800,85300,85200,85300,85200,12
20240806,114500,4746158600,85200,85200,85200,85100,40
20240806,114400,4742751400,85200,85300,85300,85200,47
20240806,114300,4738743600,85300,85300,85300,85300,3
20240806,114200,4738487700,85400,85400,85400,85400,34
20240806,114100,4735584100,85400,85300,85400,85300,46
20240806,114000,4731657100,85300,85300,85300,85300,10
20240806,113900,4730804100,85300,85100,85300,85100,57
20240806,113800,4725947300,85000,85100,85300,85000,134
20240806,113700,4714544100,85200,85300,85300,85200,86
20240806,113600,4707208900,85100,85200,85200,85100,53
20240806,113500,4702696100,85300,85400,85400,85300,8
20240806,113400,4702013600,85100,85500,85500,85100,377
20240806,113300,4669862800,85500,85200,85600,85200,573
20240806,113200,4620882100,85200,85400,85400,85100,77
20240806,113100,4614320700,85400,85300,85400,85300,30
20240806,113000,4611761500,85300,85300,85300,85200,20
20240806,112900,4610056800,85400,85500,85500,85400,49
20240806,112800,4605871200,85500,85300,85500,85300,479
20240806,112700,4564999800,85300,85100,85300,85100,186
20240806,112600,4549151000,85200,84900,85200,84900,168
20240806,112500,4534871200,84900,85000,85000,84900,113
20240806,112400,4525276800,85000,85100,85100,84800,46
20240806,112300,4521368100,85100,85200,85200,85000,63
20240806,112200,4516009000,85100,85000,85100,84900,113
20240806,112100,4506405800,85000,85000,85000,85000,6
20240806,112000,4505895800,85000,84900,85100,84900,52
20240806,111900,4501475700,84800,85000,85000,84700,297
20240806,111800,4476262000,85000,85000,85100,84900,313
20240806,111700,4449668300,85100,84600,85100,84600,576
20240806,111600,4400771900,84600,84300,84600,84300,137
20240806,111500,4389199200,84500,84100,84500,84100,11
20240806,111400,4388273700,84100,84100,84100,84100,6
20240806,111300,4387769100,84000,84000,84500,84000,88
20240806,111200,4380370200,84500,84500,84500,84100,13
20240806,111100,4379272500,84000,84200,84200,84000,52
20240806,111000,4374902400,84200,84500,84500,84200,71
20240806,110900,4368903800,84000,84200,84300,84000,84
20240806,110800,4361832600,84300,84600,84600,84300,111
20240806,110700,4352465600,84500,84600,84600,84500,24
20240806,110600,4350436400,84400,84500,84600,84400,115
20240806,110500,4340720600,84500,84600,84600,84500,5
20240806,110400,4340297700,84600,84700,84700,84600,48
20240806,110300,4336236200,84700,84600,84700,84600,39
20240806,110200,4332934600,84700,84300,84700,84300,547
20240806,110100,4286723800,84300,84300,84300,84100,128
20240806,110000,4275948200,84200,84200,84200,84100,102
20240806,105900,4267360800,84200,84200,84200,84100,69
20240806,105800,4261552900,84100,83900,84100,83900,23
20240806,105700,4259620600,83900,84100,84100,83700,70
20240806,105600,4253738800,84000,83600,84000,83600,97
20240806,105500,4245606600,83800,83700,83800,83600,72
20240806,105400,4239579000,83700,83800,83900,83600,71
20240806,105300,4233635900,83900,84100,84200,83900,60
20240806,105200,4228594500,84000,84200,84200,83600,80
20240806,105100,4221870700,84200,84300,84300,84200,35
20240806,105000,4218922500,84400,84300,84400,83600,927
20240806,104900,4141004500,84200,84200,84400,84100,124
20240806,104800,4130556600,84200,83800,84200,83800,113
20240806,104700,4121066800,83800,83600,83800,83400,17
20240806,104600,4119645000,83500,84100,84100,83100,281
20240806,104500,4096200300,83700,83900,84000,83700,254
20240806,104400,4074903000,83700,83000,83900,83000,269
20240806,104300,4052395800,83500,83200,83500,83000,624
20240806,104200,4000506300,83200,83700,83700,83200,424
20240806,104100,3965115400,83700,83800,83800,83700,174
20240806,104000,3950547500,83800,84200,84200,83800,946
20240806,103900,3871091300,84200,84600,84600,84200,333
20240806,103800,3843023200,84500,84600,84600,84400,114
20240806,103700,3833390400,84600,84500,84600,84400,96
20240806,103600,3825278700,84400,84400,84500,84300,113
20240806,103500,3815739900,84500,84900,84900,84500,70
20240806,103400,3809817200,84900,84900,84900,84500,37
20240806,103300,3806679700,84900,84200,84900,84100,304
20240806,103200,3781019500,84200,84300,84300,84000,357
20240806,103100,3750975900,84300,84200,84500,84200,821
20240806,103000,3681726400,84200,84700,84700,84200,295
20240806,102900,3656820200,84700,84700,84800,84600,46
20240806,102800,3652927400,84700,84600,84800,84500,259
20240806,102700,3631019100,84500,84800,84800,84500,454
20240806,102600,3592579800,84800,84800,85000,84800,74
20240806,102500,3586304000,84900,85000,85000,84900,77
20240806,102400,3579760200,85300,85300,85300,85000,35
20240806,102300,3576780700,85300,85100,85300,84800,253
20240806,102200,3555240000,84900,84900,85200,84900,322
20240806,102100,3527860400,85000,85200,85200,85000,398
20240806,102000,3494000300,85200,85400,85400,85100,154
20240806,101900,3480881600,85400,85200,85600,85200,91
20240806,101800,3473122100,85200,85100,85200,85100,127
20240806,101700,3462312900,85100,85200,85300,85000,264
20240806,101600,3439855100,85200,85300,85300,85100,227
20240806,101500,3420520300,85300,85400,85400,85300,92
20240806,101400,3412672000,85400,85700,85700,85300,107
20240806,101300,3403521300,85800,85600,85800,85600,171
20240806,101200,3388881300,85400,85300,85600,85300,128
20240806,101100,3377952000,85300,85600,85600,85300,38
20240806,101000,3374701300,85400,85600,85600,85400,47
20240806,100900,3370684800,85500,85800,85800,85500,759
20240806,100800,3305688300,85900,86000,86000,85700,161
20240806,100700,3291880900,86000,86300,86300,85900,341
20240806,100600,3262530900,86200,86200,86300,86200,51
20240806,100500,3258131300,86200,86300,86300,86000,259
20240806,100400,3235814900,86300,86100,86300,86100,208
20240806,100300,3217900100,86000,86100,86100,86000,44
20240806,100200,3214115800,86000,86000,86100,86000,164
20240806,100100,3200010900,86000,86300,86300,86000,900
20240806,100000,3122596100,86300,86400,86500,86200,177
20240806,095900,3107310400,86400,86200,86400,86200,153
20240806,095800,3094104900,86200,86200,86300,86200,83
20240806,095700,3086949300,86300,86200,86300,86200,232
20240806,095600,3066940000,86200,85900,86200,85800,563
20240806,095500,3018554500,85800,85800,85900,85800,75
20240806,095400,3012118300,85700,85700,85900,85700,826
20240806,095300,2941273600,85700,85700,85700,85500,294
20240806,095200,2916081000,85700,85800,85800,85600,205
20240806,095100,2898509200,85800,85600,85800,85600,287
20240806,095000,2873911800,85700,85600,85700,85500,112
20240806,094900,2864325400,85600,85400,85600,85300,430
20240806,094800,2827579600,85500,85400,85500,85400,140
20240806,094700,2815618100,85400,85200,85400,85200,240
20240806,094600,2795153600,85200,85200,85300,85200,226
20240806,094500,2775889300,85200,85100,85200,85000,277
20240806,094400,2752313200,85100,85000,85100,85000,168
20240806,094300,2738018500,85100,84800,85100,84800,66
20240806,094200,2732410600,84800,85000,85000,84800,191
20240806,094100,2716180500,85000,84900,85000,84900,69
20240806,094000,2710318700,84900,84800,84900,84300,128
20240806,093900,2699493500,84800,85000,85000,84300,532
20240806,093800,2654513800,85200,84500,85200,84500,310
20240806,093700,2628225400,84500,84800,84900,84500,296
20240806,093600,2603182900,84800,84500,84900,84400,97
20240806,093500,2594981900,84500,84400,84700,84400,127
20240806,093400,2584254800,84500,84600,84800,84500,244
20240806,093300,2563622700,84600,84600,84700,84000,524
20240806,093200,2519437200,84700,84900,85100,84700,265
20240806,093100,2496978800,84900,85100,85400,84700,668
20240806,093000,2440138000,85200,85500,85500,85000,335
20240806,092900,2411591700,85500,85600,85600,84900,500
20240806,092800,2369010100,85600,85500,85600,85100,420
20240806,092700,2333111000,85500,85200,85600,85000,320
20240806,092600,2305839200,85100,85600,85600,84900,880
20240806,092500,2230816000,85600,85300,85600,85100,784
20240806,092400,2163850300,85300,85300,85400,85000,577
20240806,092300,2114615300,85400,84900,85400,84900,187
20240806,092200,2098685700,84900,85000,85500,84900,1242
20240806,092100,1992858700,85200,84900,85200,84700,935
20240806,092000,1913393600,84900,85000,85200,84700,529
20240806,091900,1868466700,84900,85100,85200,84900,288
20240806,091800,1843956400,85100,84900,85100,84600,1571
20240806,091700,1710466800,84900,84800,84900,84700,402
20240806,091600,1676376500,84700,83900,84800,83900,748
20240806,091500,1613324600,83900,83900,84000,83900,481
20240806,091400,1572936900,83900,83800,83900,83800,83
20240806,091300,1565978100,83800,83800,84000,83500,457
20240806,091200,1527690300,83800,83200,83900,83000,103
20240806,091100,1519098400,84400,82700,84800,82600,456
20240806,091000,1480876100,82700,82900,82900,82700,728
20240806,090900,1420668600,82900,82700,83400,82600,505
20240806,090800,1378835800,82800,82900,82900,81300,312
20240806,090700,1353084300,83000,83900,83900,82900,415
20240806,090600,1318526600,83900,84900,85000,83500,1318
20240806,090500,1207397600,84900,84300,84900,84100,982
20240806,090400,1124377000,84300,84400,84400,83700,176
20240806,090300,1109596400,84200,84800,84800,84200,804
20240806,090200,1041752500,84800,84500,85300,84500,1606
20240806,090100,905377800,84800,83700,84900,83700,1513
20240806,090000,778005200,83800,81200,83900,81200,8063