KissMeData/005180/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184400,9304350500,83000,83000,83000,83000,1624
20240802,184300,9304350500,83000,83000,83000,83000,0
20240802,184200,9304350500,83000,83000,83000,83000,0
20240802,184100,9304350500,83000,83000,83000,83000,0
20240802,184000,9304350500,83000,83000,83000,83000,0
20240802,183900,9304350500,83000,83000,83000,83000,0
20240802,183800,9304350500,83000,83000,83000,83000,0
20240802,183700,9304350500,83000,83000,83000,83000,0
20240802,183600,9304350500,83000,83000,83000,83000,0
20240802,183500,9304350500,83000,83000,83000,83000,0
20240802,183400,9304350500,83000,83000,83000,83000,0
20240802,183300,9304350500,83000,83000,83000,83000,0
20240802,183200,9304350500,83000,83000,83000,83000,0
20240802,183100,9304350500,83000,83000,83000,83000,0
20240802,183000,9304350500,83000,83000,83000,83000,0
20240802,182900,9304350500,83000,83000,83000,83000,0
20240802,182800,9304350500,83000,83000,83000,83000,0
20240802,182700,9304350500,83000,83000,83000,83000,0
20240802,182600,9304350500,83000,83000,83000,83000,0
20240802,182500,9304350500,83000,83000,83000,83000,0
20240802,182400,9304350500,83000,83000,83000,83000,0
20240802,182300,9304350500,83000,83000,83000,83000,0
20240802,182200,9304350500,83000,83000,83000,83000,0
20240802,182100,9304350500,83000,83000,83000,83000,0
20240802,182000,9304350500,83000,83000,83000,83000,0
20240802,181900,9304350500,83000,83000,83000,83000,0
20240802,181800,9304350500,83000,83000,83000,83000,0
20240802,181700,9304350500,83000,83000,83000,83000,0
20240802,181600,9304350500,83000,83000,83000,83000,0
20240802,181500,9304350500,83000,83000,83000,83000,0
20240802,181400,9304350500,83000,83000,83000,83000,1624
20240802,181300,9304350500,83000,83000,83000,83000,0
20240802,181200,9304350500,83000,83000,83000,83000,0
20240802,181100,9304350500,83000,83000,83000,83000,0
20240802,181000,9304350500,83000,83000,83000,83000,0
20240802,180900,9304350500,83000,83000,83000,83000,0
20240802,180800,9304350500,83000,83000,83000,83000,0
20240802,180700,9304350500,83000,83000,83000,83000,0
20240802,180600,9304350500,83000,83000,83000,83000,0
20240802,180500,9304350500,83000,83000,83000,83000,0
20240802,180400,9304350500,83000,83000,83000,83000,0
20240802,180300,9304350500,83000,83000,83000,83000,0
20240802,180200,9304350500,83000,83000,83000,83000,0
20240802,180100,9304350500,83000,83000,83000,83000,0
20240802,180000,9304350500,83000,83000,83000,83000,0
20240802,175900,9304350500,83000,83000,83000,83000,0
20240802,175800,9304350500,83000,83000,83000,83000,0
20240802,175700,9304350500,83000,83000,83000,83000,0
20240802,175600,9304350500,83000,83000,83000,83000,0
20240802,175500,9304350500,83000,83000,83000,83000,0
20240802,175400,9304350500,83000,83000,83000,83000,0
20240802,175300,9304350500,83000,83000,83000,83000,0
20240802,175200,9304350500,83000,83000,83000,83000,0
20240802,175100,9304350500,83000,83000,83000,83000,0
20240802,175000,9304350500,83000,83000,83000,83000,0
20240802,174900,9304350500,83000,83000,83000,83000,0
20240802,174800,9304350500,83000,83000,83000,83000,0
20240802,174700,9304350500,83000,83000,83000,83000,0
20240802,174600,9304350500,83000,83000,83000,83000,0
20240802,174500,9304350500,83000,83000,83000,83000,0
20240802,174400,9304350500,83000,83000,83000,83000,1624
20240802,174300,9304350500,83000,83000,83000,83000,0
20240802,174200,9304350500,83000,83000,83000,83000,0
20240802,174100,9304350500,83000,83000,83000,83000,0
20240802,174000,9304350500,83000,83000,83000,83000,0
20240802,173900,9304350500,83000,83000,83000,83000,0
20240802,173800,9304350500,83000,83000,83000,83000,0
20240802,173700,9304350500,83000,83000,83000,83000,0
20240802,173600,9304350500,83000,83000,83000,83000,0
20240802,173500,9304350500,83000,83000,83000,83000,0
20240802,173400,9304350500,83000,83000,83000,83000,0
20240802,173300,9304350500,83000,83000,83000,83000,0
20240802,173200,9304350500,83000,83000,83000,83000,0
20240802,173100,9304350500,83000,83000,83000,83000,0
20240802,173000,9304350500,83000,83000,83000,83000,0
20240802,172900,9304350500,83000,83000,83000,83000,0
20240802,172800,9304350500,83000,83000,83000,83000,0
20240802,172700,9304350500,83000,83000,83000,83000,0
20240802,172600,9304350500,83000,83000,83000,83000,0
20240802,172500,9304350500,83000,83000,83000,83000,0
20240802,172400,9304350500,83000,83000,83000,83000,0
20240802,172300,9304350500,83000,83000,83000,83000,0
20240802,172200,9304350500,83000,83000,83000,83000,0
20240802,172100,9304350500,83000,83000,83000,83000,0
20240802,172000,9304350500,83000,83000,83000,83000,0
20240802,171900,9304350500,83000,83000,83000,83000,0
20240802,171800,9304350500,83000,83000,83000,83000,0
20240802,171700,9304350500,83000,83000,83000,83000,0
20240802,171600,9304350500,83000,83000,83000,83000,0
20240802,171500,9304350500,83000,83000,83000,83000,0
20240802,171400,9304350500,83000,83000,83000,83000,1624
20240802,171300,9304350500,83000,83000,83000,83000,0
20240802,171200,9304350500,83000,83000,83000,83000,0
20240802,171100,9304350500,83000,83000,83000,83000,0
20240802,171000,9304350500,83000,83000,83000,83000,0
20240802,170900,9304350500,83000,83000,83000,83000,0
20240802,170800,9304350500,83000,83000,83000,83000,0
20240802,170700,9304350500,83000,83000,83000,83000,0
20240802,170600,9304350500,83000,83000,83000,83000,0
20240802,170500,9304350500,83000,83000,83000,83000,0
20240802,170400,9304350500,83000,83000,83000,83000,0
20240802,170300,9304350500,83000,83000,83000,83000,0
20240802,170200,9304350500,83000,83000,83000,83000,0
20240802,170100,9304350500,83000,83000,83000,83000,0
20240802,170000,9304350500,83000,83000,83000,83000,0
20240802,165900,9304350500,83000,83000,83000,83000,0
20240802,165800,9304350500,83000,83000,83000,83000,0
20240802,165700,9304350500,83000,83000,83000,83000,0
20240802,165600,9304350500,83000,83000,83000,83000,0
20240802,165500,9304350500,83000,83000,83000,83000,0
20240802,165400,9304350500,83000,83000,83000,83000,0
20240802,165300,9304350500,83000,83000,83000,83000,0
20240802,165200,9304350500,83000,83000,83000,83000,0
20240802,165100,9304350500,83000,83000,83000,83000,0
20240802,165000,9304350500,83000,83000,83000,83000,0
20240802,164900,9304350500,83000,83000,83000,83000,0
20240802,164800,9304350500,83000,83000,83000,83000,0
20240802,164700,9304350500,83000,83000,83000,83000,0
20240802,164600,9304350500,83000,83000,83000,83000,0
20240802,164500,9304350500,83000,83000,83000,83000,0
20240802,164400,9304350500,83000,83000,83000,83000,1624
20240802,164300,9304350500,83000,83000,83000,83000,0
20240802,164200,9304350500,83000,83000,83000,83000,0
20240802,164100,9304350500,83000,83000,83000,83000,0
20240802,164000,9304350500,83000,83000,83000,83000,0
20240802,163900,9304350500,83000,83000,83000,83000,0
20240802,163800,9304350500,83000,83000,83000,83000,0
20240802,163700,9304350500,83000,83000,83000,83000,0
20240802,163600,9304350500,83000,83000,83000,83000,0
20240802,163500,9304350500,83000,83000,83000,83000,0
20240802,163400,9304350500,83000,83000,83000,83000,0
20240802,163300,9304350500,83000,83000,83000,83000,0
20240802,163200,9304350500,83000,83000,83000,83000,0
20240802,163100,9304350500,83000,83000,83000,83000,0
20240802,163000,9304350500,83000,83000,83000,83000,0
20240802,162900,9304350500,83000,83000,83000,83000,0
20240802,162800,9304350500,83000,83000,83000,83000,0
20240802,162700,9304350500,83000,83000,83000,83000,0
20240802,162600,9304350500,83000,83000,83000,83000,0
20240802,162500,9304350500,83000,83000,83000,83000,0
20240802,162400,9304350500,83000,83000,83000,83000,0
20240802,162300,9304350500,83000,83000,83000,83000,0
20240802,162200,9304350500,83000,83000,83000,83000,0
20240802,162100,9304350500,83000,83000,83000,83000,0
20240802,162000,9304350500,83000,83000,83000,83000,0
20240802,161900,9304350500,83000,83000,83000,83000,0
20240802,161800,9304350500,83000,83000,83000,83000,0
20240802,161700,9304350500,83000,83000,83000,83000,0
20240802,161600,9304350500,83000,83000,83000,83000,0
20240802,161500,9304350500,83000,83000,83000,83000,0
20240802,161400,9304350500,83000,83000,83000,83000,1624
20240802,161300,9304350500,83000,83000,83000,83000,0
20240802,161200,9304350500,83000,83000,83000,83000,0
20240802,161100,9304350500,83000,83000,83000,83000,0
20240802,161000,9304350500,83000,83000,83000,83000,0
20240802,160900,9304350500,83000,83000,83000,83000,0
20240802,160800,9304350500,83000,83000,83000,83000,0
20240802,160700,9304350500,83000,83000,83000,83000,0
20240802,160600,9304350500,83000,83000,83000,83000,0
20240802,160500,9304350500,83000,83000,83000,83000,0
20240802,160400,9304350500,83000,83000,83000,83000,0
20240802,160300,9304350500,83000,83000,83000,83000,0
20240802,160200,9304350500,83000,83000,83000,83000,0
20240802,160100,9304350500,83000,83000,83000,83000,0
20240802,160000,9304350500,83000,83000,83000,83000,0
20240802,155900,9304350500,83000,83000,83000,83000,0
20240802,155800,9304350500,83000,83000,83000,83000,0
20240802,155700,9304350500,83000,83000,83000,83000,0
20240802,155600,9304350500,83000,83000,83000,83000,0
20240802,155500,9304350500,83000,83000,83000,83000,0
20240802,155400,9304350500,83000,83000,83000,83000,0
20240802,155300,9304350500,83000,83000,83000,83000,0
20240802,155200,9304350500,83000,83000,83000,83000,0
20240802,155100,9304350500,83000,83000,83000,83000,0
20240802,155000,9304350500,83000,83000,83000,83000,0
20240802,154900,9304350500,83000,83000,83000,83000,0
20240802,154800,9304350500,83000,83000,83000,83000,0
20240802,154700,9304350500,83000,83000,83000,83000,0
20240802,154600,9304350500,83000,83000,83000,83000,0
20240802,154500,9304350500,83000,83000,83000,83000,0
20240802,154400,9304350500,83000,83000,83000,83000,1624
20240802,154300,9304350500,83000,83000,83000,83000,0
20240802,154200,9304350500,83000,83000,83000,83000,0
20240802,154100,9304350500,83000,83000,83000,83000,0
20240802,154000,9304350500,83000,83000,83000,83000,0
20240802,153900,9304350500,83000,83000,83000,83000,0
20240802,153800,9304350500,83000,83000,83000,83000,0
20240802,153700,9304350500,83000,83000,83000,83000,0
20240802,153600,9304350500,83000,83000,83000,83000,0
20240802,153500,9304350500,83000,83000,83000,83000,0
20240802,153400,9304350500,83000,83000,83000,83000,0
20240802,153300,9304350500,83000,83000,83000,83000,0
20240802,153200,9304350500,83000,83000,83000,83000,0
20240802,153100,9304350500,83000,83000,83000,83000,0
20240802,153000,9304350500,83000,83000,83000,83000,1624
20240802,152900,9169558500,83000,83000,83000,83000,0
20240802,152800,9169558500,83000,83000,83000,83000,0
20240802,152700,9169558500,83000,83000,83000,83000,0
20240802,152600,9169558500,83000,83000,83000,83000,0
20240802,152500,9169558500,83000,83000,83000,83000,0
20240802,152400,9169558500,83000,83000,83000,83000,0
20240802,152300,9169558500,83000,83000,83000,83000,0
20240802,152200,9169558500,83000,83000,83000,83000,0
20240802,152100,9169558500,83000,83000,83000,83000,0
20240802,152000,9169558500,83000,83000,83000,83000,0
20240802,151900,9169558500,83000,83000,83200,82900,385
20240802,151800,9137596200,83100,82900,83100,82800,534
20240802,151700,9093282100,82800,82900,83000,82800,235
20240802,151600,9073804600,82900,82700,83100,82700,72
20240802,151500,9067839200,82700,82900,82900,82600,194
20240802,151400,9051793200,82900,82800,82900,82800,151
20240802,151300,9039288600,82900,83100,83200,82900,53
20240802,151200,9034886200,83100,83200,83300,82900,467
20240802,151100,8996095200,83300,83500,83500,83300,144
20240802,151000,8984089200,83400,83700,83700,83400,72
20240802,150900,8978071100,83700,83900,83900,83600,258
20240802,150800,8956483900,83800,84000,84000,83600,291
20240802,150700,8932082900,83900,84100,84100,83700,459
20240802,150600,8893601700,84100,84100,84200,84000,229
20240802,150500,8874344800,84100,83700,84200,83700,314
20240802,150400,8847961100,83800,84000,84100,83800,251
20240802,150300,8826891000,84000,83900,84100,83800,300
20240802,150200,8801695100,83900,83900,84000,83800,223
20240802,150100,8782991000,84000,83800,84000,83800,268
20240802,150000,8760509700,84000,83800,84000,83800,335
20240802,145900,8732392000,83900,83900,84000,83800,310
20240802,145800,8706376600,83800,83800,83900,83700,254
20240802,145700,8685089200,83900,83800,84000,83800,273
20240802,145600,8662196000,83800,83900,84000,83800,237
20240802,145500,8642313600,83900,84100,84100,83900,340
20240802,145400,8613755400,84100,84200,84300,84100,997
20240802,145300,8529805000,84200,83700,84200,83600,1637
20240802,145200,8392346600,83600,83600,83800,83600,237
20240802,145100,8372503700,83600,83700,83700,83500,315
20240802,145000,8346158400,83600,83600,83800,83600,205
20240802,144900,8329003600,83700,83600,83800,83600,364
20240802,144800,8298553200,83600,83500,83700,83400,184
20240802,144700,8283173400,83500,83300,83600,83300,212
20240802,144600,8265489500,83300,83400,83500,83300,310
20240802,144500,8239638200,83400,83400,83600,83300,285
20240802,144400,8215854900,83400,83100,83500,83100,238
20240802,144300,8196022400,83200,83500,83600,83200,339
20240802,144200,8167738300,83600,83400,83600,83400,296
20240802,144100,8143017700,83400,83200,83500,83100,515
20240802,144000,8100157100,83200,83100,83200,83100,458
20240802,143900,8062063200,83100,83200,83200,83000,181
20240802,143800,8047015200,83200,83200,83200,83100,302
20240802,143700,8021901200,83100,83000,83200,82900,244
20240802,143600,8001633200,83000,83300,83300,83000,282
20240802,143500,7978159600,83300,82800,83300,82800,328
20240802,143400,7950891600,82900,83400,83500,82900,444
20240802,143300,7913966400,83300,83100,83300,83100,779
20240802,143200,7849155000,83100,83200,83200,83000,327
20240802,143100,7821965600,83200,83500,83500,83200,410
20240802,143000,7787779700,83500,83600,83600,83400,421
20240802,142900,7752614400,83600,83800,83800,83600,321
20240802,142800,7725731200,83700,83700,83800,83600,322
20240802,142700,7698768100,83700,83900,83900,83700,255
20240802,142600,7677399000,83900,83800,83900,83800,327
20240802,142500,7649975700,83800,83900,84000,83800,491
20240802,142400,7608748900,83900,83500,83900,83500,241
20240802,142300,7588589200,83600,83800,83900,83500,613
20240802,142200,7537308300,83900,83100,83900,83100,463
20240802,142100,7498579100,83100,84000,84100,81400,1527
20240802,142000,7371822600,84100,84300,84300,84100,258
20240802,141900,7350104400,84300,84100,84400,84100,581
20240802,141800,7301167100,84200,83800,84200,83700,1047
20240802,141700,7213185500,83800,83700,83800,83600,311
20240802,141600,7187142400,83700,83400,83700,83400,485
20240802,141500,7146598600,83500,83300,83500,83100,407
20240802,141400,7112702200,83400,83400,83500,83300,310
20240802,141300,7086847100,83500,83400,83500,83300,349
20240802,141200,7057741500,83400,83300,83400,83300,318
20240802,141100,7031228800,83300,83200,83300,82800,254
20240802,141000,7010117000,83200,83500,83500,83100,619
20240802,140900,6958588600,83500,83600,83600,83400,279
20240802,140800,6935295200,83600,83400,83700,83200,407
20240802,140700,6901318000,83400,83200,83400,83100,452
20240802,140600,6863676000,83200,83200,83400,83200,221
20240802,140500,6845264100,83300,82800,83400,82800,1096
20240802,140400,6754267100,82800,82600,82800,82600,441
20240802,140300,6717780100,82600,82100,82700,82100,842
20240802,140200,6648389100,82000,82000,82100,81900,479
20240802,140100,6609116700,82000,81500,82000,81400,591
20240802,140000,6560848400,81500,81400,81500,81400,358
20240802,135900,6531693200,81400,81400,81400,81300,157
20240802,135800,6518920400,81400,81500,81500,81300,103
20240802,135700,6510534200,81500,81600,81600,81400,1224
20240802,135600,6410812200,81600,81500,81600,81500,51
20240802,135500,6406652600,81600,81700,81700,81500,66
20240802,135400,6401271700,81700,81800,81800,81600,143
20240802,135300,6389599700,81700,81600,81800,81600,48
20240802,135200,6385680100,81600,81600,81700,81600,298
20240802,135100,6361363000,81700,81800,81800,81700,267
20240802,135000,6339548400,81800,81700,81800,81700,130
20240802,134900,6328925300,81700,81700,81800,81700,17
20240802,134800,6327536100,81700,81700,81800,81700,42
20240802,134700,6324103100,81800,81800,81800,81600,392
20240802,134600,6292105900,81700,81800,81800,81600,64
20240802,134500,6286875500,81800,81700,81800,81700,117
20240802,134400,6277310700,81800,81700,81800,81600,178
20240802,134300,6262768900,81600,81600,81700,81600,157
20240802,134200,6249956600,81600,81600,81600,81600,101
20240802,134100,6241715000,81600,81600,81700,81500,167
20240802,134000,6228099700,81600,81600,81700,81600,138
20240802,133900,6216836500,81700,81500,81700,81500,408
20240802,133800,6183544300,81600,81600,81700,81500,731
20240802,133700,6123906200,81700,81700,81700,81700,298
20240802,133600,6099559600,81800,81900,81900,81800,195
20240802,133500,6083600400,82000,82000,82100,82000,559
20240802,133400,6037762200,82000,82000,82000,82000,19
20240802,133300,6036204200,82100,82100,82100,82000,90
20240802,133200,6028815400,82000,82100,82100,82000,35
20240802,133100,6025943900,82000,82200,82200,82000,135
20240802,133000,6014861100,82100,82100,82300,82100,39
20240802,132900,6011656000,82200,82000,82200,82000,156
20240802,132800,5998849400,82000,82000,82000,82000,85
20240802,132700,5991879400,82100,82200,82200,82100,74
20240802,132600,5985803700,82200,82100,82200,82100,29
20240802,132500,5983420600,82200,82200,82200,82100,19
20240802,132400,5981860300,82100,82100,82200,82000,143
20240802,132300,5970120000,82000,81800,82000,81800,435
20240802,132200,5934493000,81800,81700,81900,81700,163
20240802,132100,5921158400,81700,81700,81800,81700,60
20240802,132000,5916254500,81700,81800,81800,81700,141
20240802,131900,5904734200,81700,81800,81900,81700,42
20240802,131800,5901299900,81800,81800,81800,81700,32
20240802,131700,5898683600,81800,81900,81900,81800,148
20240802,131600,5886575000,81800,81900,81900,81800,19
20240802,131500,5885019900,81800,82000,82000,81800,297
20240802,131400,5860698700,82000,82000,82000,82000,8
20240802,131300,5860042700,82000,82000,82000,82000,133
20240802,131200,5849136700,82000,82100,82100,82000,28
20240802,131100,5846838600,82100,82100,82100,82000,188
20240802,131000,5831419500,82100,82000,82100,82000,56
20240802,130900,5826825500,82000,82100,82100,82000,87
20240802,130800,5819684300,82100,82200,82200,82100,107
20240802,130700,5810897000,82200,82200,82300,82200,128
20240802,130600,5800374900,82300,82300,82300,82300,53
20240802,130500,5796013000,82300,82300,82300,82300,91
20240802,130400,5788523700,82300,82200,82300,82200,87
20240802,130300,5781370100,82400,82300,82700,82300,318
20240802,130200,5755150800,82200,82200,82300,82200,43
20240802,130100,5751612600,82300,82200,82300,82200,34
20240802,130000,5748814500,82200,82200,82300,82200,8
20240802,125900,5748156500,82300,82300,82400,82300,48
20240802,125800,5744205800,82300,82300,82400,82300,42
20240802,125700,5740747700,82300,82100,82300,82100,173
20240802,125600,5726527500,82100,82100,82200,82100,46
20240802,125500,5722750600,82000,81900,82100,81900,18
20240802,125400,5721274600,82000,82100,82100,82000,94
20240802,125300,5713565900,81900,82100,82100,81900,50
20240802,125200,5709466000,81900,82100,82100,81900,503
20240802,125100,5668254500,82100,82000,82100,82000,78
20240802,125000,5661854800,82000,82100,82100,82000,75
20240802,124900,5655702300,82100,82100,82100,82000,24
20240802,124800,5653732100,82100,82000,82100,82000,38
20240802,124700,5650612600,82000,82000,82000,82000,332
20240802,124600,5623388600,82000,82100,82100,81900,142
20240802,124500,5611746000,82100,82000,82100,82000,679
20240802,124400,5556045500,82000,82100,82100,82000,367
20240802,124300,5525946300,82100,82100,82100,82000,385
20240802,124200,5494348900,82100,82100,82200,82100,35
20240802,124100,5491473700,82200,82200,82300,82200,38
20240802,124000,5488349800,82200,82300,82300,82200,165
20240802,123900,5474786700,82300,82200,82300,82200,62
20240802,123800,5469686800,82200,82200,82200,82200,31
20240802,123700,5467138600,82200,82200,82300,82200,182
20240802,123600,5452177900,82200,82100,82400,82100,267
20240802,123500,5430237400,82000,81900,82100,81900,150
20240802,123400,5417931800,82000,82400,82500,81400,3147
20240802,123300,5160450500,82500,82700,82700,82300,1619
20240802,123200,5026977100,82800,82800,82800,82800,21
20240802,123100,5025238300,82800,82700,82800,82700,4
20240802,123000,5024907200,82700,82700,82700,82700,1
20240802,122900,5024824500,82800,82800,82900,82800,158
20240802,122800,5011741800,82800,82700,82800,82700,3
20240802,122700,5011493500,82600,82500,82600,82400,167
20240802,122600,4997709300,82600,82500,82600,82500,6
20240802,122500,4997213900,82500,82600,82800,82500,48
20240802,122400,4993247200,82600,82600,82600,82600,52
20240802,122300,4988952000,82400,82700,82700,82400,25
20240802,122200,4986889200,82600,83000,83000,82400,1877
20240802,122100,4831788300,83000,83100,83100,83000,45
20240802,122000,4828053100,83000,83000,83000,83000,2
20240802,121900,4827887100,83000,83100,83100,83000,461
20240802,121800,4789593900,83200,83100,83200,83100,21
20240802,121700,4787847100,83200,83100,83200,83100,2
20240802,121600,4787680800,83100,83200,83200,83100,305
20240802,121500,4762309400,83200,83300,83300,83200,32
20240802,121400,4759644200,83200,83200,83200,83200,35
20240802,121300,4756732200,83200,83300,83300,83200,4
20240802,121200,4756399100,83300,83300,83300,83200,17
20240802,121100,4754983100,83300,83300,83300,83300,67
20240802,121000,4749402000,83300,83300,83400,83300,17
20240802,120900,4747984500,83300,83300,83300,83300,12
20240802,120800,4746984900,83300,83200,83300,83200,70
20240802,120700,4741159800,83200,83100,83200,83100,33
20240802,120600,4738414500,83200,83100,83200,83100,16
20240802,120500,4737083700,83100,83200,83200,83100,7
20240802,120400,4736501400,83100,83100,83200,83100,152
20240802,120300,4723865600,83100,83200,83200,83100,67
20240802,120200,4718297600,83200,83200,83200,83200,40
20240802,120100,4714969600,83300,83100,83300,83100,6
20240802,120000,4714470400,83200,83200,83200,83100,26
20240802,115900,4712307400,83200,83100,83200,83100,15
20240802,115800,4711060400,83100,83100,83200,83100,103
20240802,115700,4702500900,83100,83400,83400,83100,243
20240802,115600,4682281100,83300,82900,83300,82900,1240
20240802,115500,4579353200,82900,82700,82900,82700,130
20240802,115400,4568576700,82700,82800,82800,82700,4
20240802,115300,4568245700,82800,82800,82900,82800,26
20240802,115200,4566091400,82800,82700,82800,82700,47
20240802,115100,4562204200,82700,82700,82700,82600,20
20240802,115000,4560550400,82700,82700,82800,82700,54
20240802,114900,4556081800,82700,82600,82800,82600,14
20240802,114800,4554924700,82600,82800,82800,82600,28
20240802,114700,4552610300,82800,82700,82800,82700,4
20240802,114600,4552279200,82700,82500,82700,82400,160
20240802,114500,4539075700,82400,82500,82500,82400,12
20240802,114400,4538086700,82400,82500,82500,82400,357
20240802,114300,4508669300,82500,82600,82600,82500,144
20240802,114200,4496786900,82600,82500,82600,82500,75
20240802,114100,4490598700,82600,82500,82600,82500,42
20240802,114000,4487133500,82500,82800,82800,82500,127
20240802,113900,4476642200,82800,82500,82800,82500,267
20240802,113800,4454582500,82500,82400,82500,82400,3
20240802,113700,4454335100,82400,82300,82500,82100,738
20240802,113600,4393588000,82500,82800,82800,81900,2935
20240802,113500,4151925200,82800,82700,82800,82600,141
20240802,113400,4140262700,82800,83000,83000,82800,59
20240802,113300,4135372300,83000,83100,83100,83000,20
20240802,113200,4133712000,83100,83000,83100,82900,178
20240802,113100,4118935900,82900,82900,82900,82900,15
20240802,113000,4117692400,82900,82900,82900,82800,12
20240802,112900,4116697800,82900,83000,83000,82700,792
20240802,112800,4051143800,82900,82800,82900,82800,128
20240802,112700,4040533400,82800,82800,82800,82800,90
20240802,112600,4033081400,82900,83000,83000,82900,245
20240802,112500,4012769800,82900,82900,82900,82900,186
20240802,112400,3997350400,83000,83000,83000,82900,200
20240802,112300,3980750500,83000,83100,83100,83000,217
20240802,112200,3962734600,83100,83100,83100,83100,8
20240802,112100,3962069800,83100,83000,83100,83000,74
20240802,112000,3955925900,83100,83000,83100,83000,17
20240802,111900,3954514600,83100,83100,83100,83000,25
20240802,111800,3952438100,83000,82900,83000,82900,88
20240802,111700,3945136400,82900,82900,83100,82800,269
20240802,111600,3922809800,83000,83000,83100,83000,154
20240802,111500,3910024300,83000,82900,83000,82900,24
20240802,111400,3908032500,83000,82800,83000,82700,204
20240802,111300,3891141500,82700,82700,82800,82700,26
20240802,111200,3888991000,82600,82400,82700,82400,335
20240802,111100,3861333500,82600,82700,82700,82400,419
20240802,111000,3826760700,82700,83000,83000,82500,406
20240802,110900,3793184000,82900,83000,83000,82800,38
20240802,110800,3790033800,83000,83000,83000,82800,80
20240802,110700,3783398300,82900,83300,83300,82300,2099
20240802,110600,3609788300,83300,83300,83300,82900,1552
20240802,110500,3480880200,83400,83400,83400,83300,20
20240802,110400,3479212600,83400,83500,83500,83400,258
20240802,110300,3457683600,83500,83500,83600,83500,288
20240802,110200,3433634300,83500,83600,83600,83500,17
20240802,110100,3432214200,83600,83600,83600,83600,19
20240802,110000,3430625800,83600,83600,83600,83500,168
20240802,105900,3416595700,83500,83500,83700,83500,376
20240802,105800,3385189000,83400,83400,83500,83400,134
20240802,105700,3374010400,83300,83300,83400,83100,405
20240802,105600,3340294300,83200,83400,83400,83200,333
20240802,105500,3312559700,83400,83400,83400,83400,36
20240802,105400,3309557300,83400,83400,83500,83300,190
20240802,105300,3293713500,83400,83500,83600,83400,171
20240802,105200,3279440200,83500,83600,83600,83400,412
20240802,105100,3245055900,83600,83600,83600,83600,159
20240802,105000,3231763500,83600,83700,83700,83600,102
20240802,104900,3223232200,83700,83700,83800,83700,27
20240802,104800,3220971400,83700,83800,83800,83700,65
20240802,104700,3215526100,83800,83900,83900,83800,19
20240802,104600,3213933300,83900,83900,84000,83900,63
20240802,104500,3208645200,83900,83900,83900,83900,2
20240802,104400,3208477400,84000,84200,84200,84000,973
20240802,104300,3126743300,84000,83900,84000,83900,106
20240802,104200,3117839800,83900,83900,84000,83900,64
20240802,104100,3112468500,84000,83900,84000,83800,216
20240802,104000,3094344100,83800,83700,83800,83600,187
20240802,103900,3078692800,83600,83400,83600,83400,314
20240802,103800,3052472900,83400,83600,83600,83400,326
20240802,103700,3025256900,83600,83800,83800,83600,479
20240802,103600,2985178400,83800,83900,83900,83800,121
20240802,103500,2975037600,83800,83800,83900,83700,353
20240802,103400,2945454600,83800,83800,83800,83800,126
20240802,103300,2934895800,83900,83900,83900,83800,123
20240802,103200,2924587000,83900,83900,83900,83800,35
20240802,103100,2921650700,83900,83900,84000,83800,42
20240802,103000,2918126600,83900,83900,83900,83800,94
20240802,102900,2910244100,84000,83900,84000,83900,46
20240802,102800,2906383200,83900,83900,83900,83800,71
20240802,102700,2900427100,84000,84100,84100,83900,67
20240802,102600,2894797200,84100,84200,84300,84100,31
20240802,102500,2892187200,84200,84100,84200,84000,255
20240802,102400,2870759300,84000,83900,84100,83900,764
20240802,102300,2806582600,83800,83700,83900,83600,363
20240802,102200,2776175000,83700,84300,84300,83700,1574
20240802,102100,2643926900,84300,84600,84600,84300,1343
20240802,102000,2530480400,84600,84700,84800,84600,78
20240802,101900,2523873400,84700,84700,84800,84700,134
20240802,101800,2512523200,84800,84800,84800,84800,64
20240802,101700,2507096000,84800,84800,84900,84600,252
20240802,101600,2485745500,84800,84800,84800,84800,21
20240802,101500,2483964700,84800,84800,84800,84800,26
20240802,101400,2481759900,84800,84700,84900,84700,78
20240802,101300,2475144200,84700,84700,84800,84700,21
20240802,101200,2473365100,84600,84600,84600,84600,122
20240802,101100,2463043900,84600,84600,84700,84500,145
20240802,101000,2450789100,84400,84600,84600,84400,162
20240802,100900,2437112800,84600,84600,84600,84400,556
20240802,100800,2390145000,84600,84500,84600,84500,520
20240802,100700,2346189900,84500,84400,84500,84400,29
20240802,100600,2343740300,84400,84400,84500,84400,458
20240802,100500,2305062800,84400,84600,84600,84400,276
20240802,100400,2281734400,84600,84800,84800,84600,237
20240802,100300,2261675400,84600,84600,84900,84500,252
20240802,100200,2240334600,84500,84800,84800,84500,1085
20240802,100100,2148526900,84800,84800,84800,84700,4
20240802,100000,2148187800,84800,84800,85000,84700,288
20240802,095900,2123774500,84900,84900,84900,84800,349
20240802,095800,2094171700,84900,85000,85000,84900,722
20240802,095700,2032837700,85100,85300,85300,85100,380
20240802,095600,2000475900,85400,85300,85400,85300,72
20240802,095500,1994331100,85300,85300,85300,85300,3
20240802,095400,1994075200,85200,85300,85300,85200,300
20240802,095300,1968499200,85400,85400,85400,85400,29
20240802,095200,1966022600,85200,85200,85300,85100,98
20240802,095100,1957674700,85100,85200,85200,85100,2
20240802,095000,1957504400,85200,85300,85300,85000,655
20240802,094900,1901774500,85400,85400,85400,85400,47
20240802,094800,1897760700,85400,85500,85500,85400,245
20240802,094700,1876833200,85400,85800,85800,85400,182
20240802,094600,1861260100,85800,85800,85800,85700,33
20240802,094500,1858428800,85700,85700,85700,85600,30
20240802,094400,1855858300,85800,85900,85900,85700,130
20240802,094300,1844704300,85900,85600,85900,85600,680
20240802,094200,1786423300,85600,85400,85600,85400,57
20240802,094100,1781548200,85500,85600,85700,85500,145
20240802,094000,1769147100,85700,85700,85700,85600,23
20240802,093900,1767177500,85700,85700,85700,85700,192
20240802,093800,1750723100,85800,85900,85900,85600,169
20240802,093700,1736232800,85800,85600,85900,85600,77
20240802,093600,1729630000,85600,85600,85700,85600,70
20240802,093500,1723637900,85600,85300,85600,85300,137
20240802,093400,1711925600,85400,85400,85400,85400,7
20240802,093300,1711327800,85400,85100,85400,85100,100
20240802,093200,1702805800,85000,85200,85200,85000,65
20240802,093100,1697275300,85200,85100,85200,85000,146
20240802,093000,1684855500,85100,85100,85200,85100,41
20240802,092900,1681366300,85100,85100,85200,85100,177
20240802,092800,1666297900,85100,85200,85300,85100,283
20240802,092700,1642187400,85200,84900,85200,84900,123
20240802,092600,1631732500,84900,84600,84900,84600,112
20240802,092500,1622231500,84700,84800,84800,84700,79
20240802,092400,1615538900,84700,84900,84900,84700,217
20240802,092300,1597149200,84900,84800,85000,84600,606
20240802,092200,1545815300,84800,85000,85000,84800,126
20240802,092100,1535125300,85000,84900,85000,84800,680
20240802,092000,1477416000,84900,85200,85200,84900,2804
20240802,091900,1239041500,85200,85300,85400,85200,369
20240802,091800,1207586500,85300,85200,85300,85000,82
20240802,091700,1200600400,85200,85200,85200,85100,274
20240802,091600,1177278000,85500,85500,85600,85200,1836
20240802,091500,1020348700,85500,85700,85800,85500,1433
20240802,091400,897704700,85800,86000,86000,85800,167
20240802,091300,883356900,86100,86000,86100,86000,1079
20240802,091200,790562500,86000,86000,86100,86000,2019
20240802,091100,616896500,86000,86000,86100,86000,58
20240802,091000,611905500,86100,86300,86300,86000,3059
20240802,090900,348478300,86300,86400,86400,86200,238
20240802,090800,327935600,86500,86500,86500,86300,180
20240802,090700,312377500,86500,86600,86600,86400,93
20240802,090600,304333000,86600,86800,86800,86600,147
20240802,090500,291593100,86800,86300,86800,86300,153
20240802,090400,278374800,86300,86600,86600,86300,1534
20240802,090300,145897400,86800,86500,86800,86500,116
20240802,090200,135861600,86500,86500,86500,86400,135
20240802,090100,124184500,86300,86700,86700,86300,417
20240802,090000,88149000,86500,87000,87000,86400,1011