KissMeData/086520/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195400,73730542400,91200,91200,91200,91200,19608
20240802,195300,73730542400,91200,91200,91200,91200,0
20240802,195200,73730542400,91200,91200,91200,91200,0
20240802,195100,73730542400,91200,91200,91200,91200,0
20240802,195000,73730542400,91200,91200,91200,91200,0
20240802,194900,73730542400,91200,91200,91200,91200,0
20240802,194800,73730542400,91200,91200,91200,91200,0
20240802,194700,73730542400,91200,91200,91200,91200,0
20240802,194600,73730542400,91200,91200,91200,91200,0
20240802,194500,73730542400,91200,91200,91200,91200,0
20240802,194400,73730542400,91200,91200,91200,91200,0
20240802,194300,73730542400,91200,91200,91200,91200,0
20240802,194200,73730542400,91200,91200,91200,91200,0
20240802,194100,73730542400,91200,91200,91200,91200,0
20240802,194000,73730542400,91200,91200,91200,91200,0
20240802,193900,73730542400,91200,91200,91200,91200,0
20240802,193800,73730542400,91200,91200,91200,91200,0
20240802,193700,73730542400,91200,91200,91200,91200,0
20240802,193600,73730542400,91200,91200,91200,91200,0
20240802,193500,73730542400,91200,91200,91200,91200,0
20240802,193400,73730542400,91200,91200,91200,91200,0
20240802,193300,73730542400,91200,91200,91200,91200,0
20240802,193200,73730542400,91200,91200,91200,91200,0
20240802,193100,73730542400,91200,91200,91200,91200,0
20240802,193000,73730542400,91200,91200,91200,91200,0
20240802,192900,73730542400,91200,91200,91200,91200,0
20240802,192800,73730542400,91200,91200,91200,91200,0
20240802,192700,73730542400,91200,91200,91200,91200,0
20240802,192600,73730542400,91200,91200,91200,91200,0
20240802,192500,73730542400,91200,91200,91200,91200,0
20240802,192400,73730542400,91200,91200,91200,91200,19608
20240802,192300,73730542400,91200,91200,91200,91200,0
20240802,192200,73730542400,91200,91200,91200,91200,0
20240802,192100,73730542400,91200,91200,91200,91200,0
20240802,192000,73730542400,91200,91200,91200,91200,0
20240802,191900,73730542400,91200,91200,91200,91200,0
20240802,191800,73730542400,91200,91200,91200,91200,0
20240802,191700,73730542400,91200,91200,91200,91200,0
20240802,191600,73730542400,91200,91200,91200,91200,0
20240802,191500,73730542400,91200,91200,91200,91200,0
20240802,191400,73730542400,91200,91200,91200,91200,0
20240802,191300,73730542400,91200,91200,91200,91200,0
20240802,191200,73730542400,91200,91200,91200,91200,0
20240802,191100,73730542400,91200,91200,91200,91200,0
20240802,191000,73730542400,91200,91200,91200,91200,0
20240802,190900,73730542400,91200,91200,91200,91200,0
20240802,190800,73730542400,91200,91200,91200,91200,0
20240802,190700,73730542400,91200,91200,91200,91200,0
20240802,190600,73730542400,91200,91200,91200,91200,0
20240802,190500,73730542400,91200,91200,91200,91200,0
20240802,190400,73730542400,91200,91200,91200,91200,0
20240802,190300,73730542400,91200,91200,91200,91200,0
20240802,190200,73730542400,91200,91200,91200,91200,0
20240802,190100,73730542400,91200,91200,91200,91200,0
20240802,190000,73730542400,91200,91200,91200,91200,0
20240802,185900,73730542400,91200,91200,91200,91200,0
20240802,185800,73730542400,91200,91200,91200,91200,0
20240802,185700,73730542400,91200,91200,91200,91200,0
20240802,185600,73730542400,91200,91200,91200,91200,0
20240802,185500,73730542400,91200,91200,91200,91200,0
20240802,185400,73730542400,91200,91200,91200,91200,19608
20240802,185300,73730542400,91200,91200,91200,91200,0
20240802,185200,73730542400,91200,91200,91200,91200,0
20240802,185100,73730542400,91200,91200,91200,91200,0
20240802,185000,73730542400,91200,91200,91200,91200,0
20240802,184900,73730542400,91200,91200,91200,91200,0
20240802,184800,73730542400,91200,91200,91200,91200,0
20240802,184700,73730542400,91200,91200,91200,91200,0
20240802,184600,73730542400,91200,91200,91200,91200,0
20240802,184500,73730542400,91200,91200,91200,91200,0
20240802,184400,73730542400,91200,91200,91200,91200,0
20240802,184300,73730542400,91200,91200,91200,91200,0
20240802,184200,73730542400,91200,91200,91200,91200,0
20240802,184100,73730542400,91200,91200,91200,91200,0
20240802,184000,73730542400,91200,91200,91200,91200,0
20240802,183900,73730542400,91200,91200,91200,91200,0
20240802,183800,73730542400,91200,91200,91200,91200,0
20240802,183700,73730542400,91200,91200,91200,91200,0
20240802,183600,73730542400,91200,91200,91200,91200,0
20240802,183500,73730542400,91200,91200,91200,91200,0
20240802,183400,73730542400,91200,91200,91200,91200,0
20240802,183300,73730542400,91200,91200,91200,91200,0
20240802,183200,73730542400,91200,91200,91200,91200,0
20240802,183100,73730542400,91200,91200,91200,91200,0
20240802,183000,73730542400,91200,91200,91200,91200,0
20240802,182900,73730542400,91200,91200,91200,91200,0
20240802,182800,73730542400,91200,91200,91200,91200,0
20240802,182700,73730542400,91200,91200,91200,91200,0
20240802,182600,73730542400,91200,91200,91200,91200,0
20240802,182500,73730542400,91200,91200,91200,91200,0
20240802,182400,73730542400,91200,91200,91200,91200,19608
20240802,182300,73730542400,91200,91200,91200,91200,0
20240802,182200,73730542400,91200,91200,91200,91200,0
20240802,182100,73730542400,91200,91200,91200,91200,0
20240802,182000,73730542400,91200,91200,91200,91200,0
20240802,181900,73730542400,91200,91200,91200,91200,0
20240802,181800,73730542400,91200,91200,91200,91200,0
20240802,181700,73730542400,91200,91200,91200,91200,0
20240802,181600,73730542400,91200,91200,91200,91200,0
20240802,181500,73730542400,91200,91200,91200,91200,0
20240802,181400,73730542400,91200,91200,91200,91200,0
20240802,181300,73730542400,91200,91200,91200,91200,0
20240802,181200,73730542400,91200,91200,91200,91200,0
20240802,181100,73730542400,91200,91200,91200,91200,0
20240802,181000,73730542400,91200,91200,91200,91200,0
20240802,180900,73730542400,91200,91200,91200,91200,0
20240802,180800,73730542400,91200,91200,91200,91200,0
20240802,180700,73730542400,91200,91200,91200,91200,0
20240802,180600,73730542400,91200,91200,91200,91200,0
20240802,180500,73730542400,91200,91200,91200,91200,0
20240802,180400,73730542400,91200,91200,91200,91200,0
20240802,180300,73730542400,91200,91200,91200,91200,0
20240802,180200,73730542400,91200,91200,91200,91200,0
20240802,180100,73730542400,91200,91200,91200,91200,0
20240802,180000,73730542400,91200,91200,91200,91200,0
20240802,175900,73730542400,91200,91200,91200,91200,0
20240802,175800,73730542400,91200,91200,91200,91200,0
20240802,175700,73730542400,91200,91200,91200,91200,0
20240802,175600,73730542400,91200,91200,91200,91200,0
20240802,175500,73730542400,91200,91200,91200,91200,0
20240802,175400,73730542400,91200,91200,91200,91200,19608
20240802,175300,73730542400,91200,91200,91200,91200,0
20240802,175200,73730542400,91200,91200,91200,91200,0
20240802,175100,73730542400,91200,91200,91200,91200,0
20240802,175000,73730542400,91200,91200,91200,91200,0
20240802,174900,73730542400,91200,91200,91200,91200,0
20240802,174800,73730542400,91200,91200,91200,91200,0
20240802,174700,73730542400,91200,91200,91200,91200,0
20240802,174600,73730542400,91200,91200,91200,91200,0
20240802,174500,73730542400,91200,91200,91200,91200,0
20240802,174400,73730542400,91200,91200,91200,91200,0
20240802,174300,73730542400,91200,91200,91200,91200,0
20240802,174200,73730542400,91200,91200,91200,91200,0
20240802,174100,73730542400,91200,91200,91200,91200,0
20240802,174000,73730542400,91200,91200,91200,91200,0
20240802,173900,73730542400,91200,91200,91200,91200,0
20240802,173800,73730542400,91200,91200,91200,91200,0
20240802,173700,73730542400,91200,91200,91200,91200,0
20240802,173600,73730542400,91200,91200,91200,91200,0
20240802,173500,73730542400,91200,91200,91200,91200,0
20240802,173400,73730542400,91200,91200,91200,91200,0
20240802,173300,73730542400,91200,91200,91200,91200,0
20240802,173200,73730542400,91200,91200,91200,91200,0
20240802,173100,73730542400,91200,91200,91200,91200,0
20240802,173000,73730542400,91200,91200,91200,91200,0
20240802,172900,73730542400,91200,91200,91200,91200,0
20240802,172800,73730542400,91200,91200,91200,91200,0
20240802,172700,73730542400,91200,91200,91200,91200,0
20240802,172600,73730542400,91200,91200,91200,91200,0
20240802,172500,73730542400,91200,91200,91200,91200,0
20240802,172400,73730542400,91200,91200,91200,91200,19608
20240802,172300,73730542400,91200,91200,91200,91200,0
20240802,172200,73730542400,91200,91200,91200,91200,0
20240802,172100,73730542400,91200,91200,91200,91200,0
20240802,172000,73730542400,91200,91200,91200,91200,0
20240802,171900,73730542400,91200,91200,91200,91200,0
20240802,171800,73730542400,91200,91200,91200,91200,0
20240802,171700,73730542400,91200,91200,91200,91200,0
20240802,171600,73730542400,91200,91200,91200,91200,0
20240802,171500,73730542400,91200,91200,91200,91200,0
20240802,171400,73730542400,91200,91200,91200,91200,0
20240802,171300,73730542400,91200,91200,91200,91200,0
20240802,171200,73730542400,91200,91200,91200,91200,0
20240802,171100,73730542400,91200,91200,91200,91200,0
20240802,171000,73730542400,91200,91200,91200,91200,0
20240802,170900,73730542400,91200,91200,91200,91200,0
20240802,170800,73730542400,91200,91200,91200,91200,0
20240802,170700,73730542400,91200,91200,91200,91200,0
20240802,170600,73730542400,91200,91200,91200,91200,0
20240802,170500,73730542400,91200,91200,91200,91200,0
20240802,170400,73730542400,91200,91200,91200,91200,0
20240802,170300,73730542400,91200,91200,91200,91200,0
20240802,170200,73730542400,91200,91200,91200,91200,0
20240802,170100,73730542400,91200,91200,91200,91200,0
20240802,170000,73730542400,91200,91200,91200,91200,0
20240802,165900,73730542400,91200,91200,91200,91200,0
20240802,165800,73730542400,91200,91200,91200,91200,0
20240802,165700,73730542400,91200,91200,91200,91200,0
20240802,165600,73730542400,91200,91200,91200,91200,0
20240802,165500,73730542400,91200,91200,91200,91200,0
20240802,165400,73730542400,91200,91200,91200,91200,19608
20240802,165300,73730542400,91200,91200,91200,91200,0
20240802,165200,73730542400,91200,91200,91200,91200,0
20240802,165100,73730542400,91200,91200,91200,91200,0
20240802,165000,73730542400,91200,91200,91200,91200,0
20240802,164900,73730542400,91200,91200,91200,91200,0
20240802,164800,73730542400,91200,91200,91200,91200,0
20240802,164700,73730542400,91200,91200,91200,91200,0
20240802,164600,73730542400,91200,91200,91200,91200,0
20240802,164500,73730542400,91200,91200,91200,91200,0
20240802,164400,73730542400,91200,91200,91200,91200,0
20240802,164300,73730542400,91200,91200,91200,91200,0
20240802,164200,73730542400,91200,91200,91200,91200,0
20240802,164100,73730542400,91200,91200,91200,91200,0
20240802,164000,73730542400,91200,91200,91200,91200,0
20240802,163900,73730542400,91200,91200,91200,91200,0
20240802,163800,73730542400,91200,91200,91200,91200,0
20240802,163700,73730542400,91200,91200,91200,91200,0
20240802,163600,73730542400,91200,91200,91200,91200,0
20240802,163500,73730542400,91200,91200,91200,91200,0
20240802,163400,73730542400,91200,91200,91200,91200,0
20240802,163300,73730542400,91200,91200,91200,91200,0
20240802,163200,73730542400,91200,91200,91200,91200,0
20240802,163100,73730542400,91200,91200,91200,91200,0
20240802,163000,73730542400,91200,91200,91200,91200,0
20240802,162900,73730542400,91200,91200,91200,91200,0
20240802,162800,73730542400,91200,91200,91200,91200,0
20240802,162700,73730542400,91200,91200,91200,91200,0
20240802,162600,73730542400,91200,91200,91200,91200,0
20240802,162500,73730542400,91200,91200,91200,91200,0
20240802,162400,73730542400,91200,91200,91200,91200,19608
20240802,162300,73730542400,91200,91200,91200,91200,0
20240802,162200,73730542400,91200,91200,91200,91200,0
20240802,162100,73730542400,91200,91200,91200,91200,0
20240802,162000,73730542400,91200,91200,91200,91200,0
20240802,161900,73730542400,91200,91200,91200,91200,0
20240802,161800,73730542400,91200,91200,91200,91200,0
20240802,161700,73730542400,91200,91200,91200,91200,0
20240802,161600,73730542400,91200,91200,91200,91200,0
20240802,161500,73730542400,91200,91200,91200,91200,0
20240802,161400,73730542400,91200,91200,91200,91200,0
20240802,161300,73730542400,91200,91200,91200,91200,0
20240802,161200,73730542400,91200,91200,91200,91200,0
20240802,161100,73730542400,91200,91200,91200,91200,0
20240802,161000,73730542400,91200,91200,91200,91200,0
20240802,160900,73730542400,91200,91200,91200,91200,0
20240802,160800,73730542400,91200,91200,91200,91200,0
20240802,160700,73730542400,91200,91200,91200,91200,0
20240802,160600,73730542400,91200,91200,91200,91200,0
20240802,160500,73730542400,91200,91200,91200,91200,0
20240802,160400,73730542400,91200,91200,91200,91200,0
20240802,160300,73730542400,91200,91200,91200,91200,0
20240802,160200,73730542400,91200,91200,91200,91200,0
20240802,160100,73730542400,91200,91200,91200,91200,0
20240802,160000,73730542400,91200,91200,91200,91200,0
20240802,155900,73730542400,91200,91200,91200,91200,0
20240802,155800,73730542400,91200,91200,91200,91200,0
20240802,155700,73730542400,91200,91200,91200,91200,0
20240802,155600,73730542400,91200,91200,91200,91200,0
20240802,155500,73730542400,91200,91200,91200,91200,0
20240802,155400,73730542400,91200,91200,91200,91200,19608
20240802,155300,73730542400,91200,91200,91200,91200,0
20240802,155200,73730542400,91200,91200,91200,91200,0
20240802,155100,73730542400,91200,91200,91200,91200,0
20240802,155000,73730542400,91200,91200,91200,91200,0
20240802,154900,73730542400,91200,91200,91200,91200,0
20240802,154800,73730542400,91200,91200,91200,91200,0
20240802,154700,73730542400,91200,91200,91200,91200,0
20240802,154600,73730542400,91200,91200,91200,91200,0
20240802,154500,73730542400,91200,91200,91200,91200,0
20240802,154400,73730542400,91200,91200,91200,91200,0
20240802,154300,73730542400,91200,91200,91200,91200,0
20240802,154200,73730542400,91200,91200,91200,91200,0
20240802,154100,73730542400,91200,91200,91200,91200,0
20240802,154000,73730542400,91200,91200,91200,91200,0
20240802,153900,73730542400,91200,91200,91200,91200,0
20240802,153800,73730542400,91200,91200,91200,91200,0
20240802,153700,73730542400,91200,91200,91200,91200,0
20240802,153600,73730542400,91200,91200,91200,91200,0
20240802,153500,73730542400,91200,91200,91200,91200,0
20240802,153400,73730542400,91200,91200,91200,91200,0
20240802,153300,73730542400,91200,91200,91200,91200,0
20240802,153200,73730542400,91200,91200,91200,91200,0
20240802,153100,73730542400,91200,91200,91200,91200,0
20240802,153000,73730542400,91200,91200,91200,91200,19608
20240802,152900,71942292800,91400,91400,91400,91400,0
20240802,152800,71942292800,91400,91400,91400,91400,0
20240802,152700,71942292800,91400,91400,91400,91400,0
20240802,152600,71942292800,91400,91400,91400,91400,0
20240802,152500,71942292800,91400,91400,91400,91400,0
20240802,152400,71942292800,91400,91400,91400,91400,0
20240802,152300,71942292800,91400,91400,91400,91400,0
20240802,152200,71942292800,91400,91400,91400,91400,0
20240802,152100,71942292800,91400,91400,91400,91400,0
20240802,152000,71942292800,91400,91400,91400,91400,0
20240802,151900,71942292800,91400,91400,91400,91300,3665
20240802,151800,71607452800,91400,91200,91400,91200,3340
20240802,151700,71302535800,91300,91100,91300,91100,6078
20240802,151600,70748239100,91200,91100,91200,91100,3767
20240802,151500,70404959100,91200,91300,91300,91100,6935
20240802,151400,69772599800,91200,91300,91300,91200,5425
20240802,151300,69277612300,91200,91400,91500,91200,9499
20240802,151200,68409882800,91500,91400,91500,91400,2165
20240802,151100,68211947000,91400,91400,91500,91400,5470
20240802,151000,67711746900,91400,91400,91500,91400,6175
20240802,150900,67147308300,91400,91500,91500,91400,1042
20240802,150800,67052051900,91500,91400,91600,91400,2526
20240802,150700,66821017100,91500,91600,91600,91500,2412
20240802,150600,66600278300,91600,91500,91700,91400,4184
20240802,150500,66217391500,91500,91600,91600,91400,11215
20240802,150400,65191218500,91500,91700,91700,91500,2351
20240802,150300,64975863000,91600,91700,91700,91600,1626
20240802,150200,64826883500,91700,91700,91800,91600,3874
20240802,150100,64471731900,91800,91700,91800,91600,941
20240802,150000,64385426800,91700,91600,91700,91600,799
20240802,145900,64312173300,91600,91600,91700,91500,2372
20240802,145800,64094959000,91600,91500,91600,91500,395
20240802,145700,64058795700,91600,91700,91700,91600,2374
20240802,145600,63841290900,91700,91700,91700,91600,2492
20240802,145500,63612830200,91700,91600,91700,91600,793
20240802,145400,63540175500,91600,91600,91700,91600,672
20240802,145300,63478612400,91700,91700,91700,91600,1186
20240802,145200,63369955500,91700,91700,91800,91600,3288
20240802,145100,63068232600,91800,92000,92000,91700,3456
20240802,145000,62751023800,91900,91900,92000,91800,1035
20240802,144900,62655859100,91900,91800,91900,91800,889
20240802,144800,62574190800,91800,91800,91800,91700,1699
20240802,144700,62418240600,91700,91700,91800,91700,816
20240802,144600,62343391600,91800,91800,91800,91700,1323
20240802,144500,62221971800,91700,91800,91800,91700,649
20240802,144400,62162454100,91800,91700,91800,91700,570
20240802,144300,62110183900,91700,91700,91800,91600,1292
20240802,144200,61991706700,91700,91700,91800,91700,1345
20240802,144100,61868359900,91700,91700,91800,91700,2308
20240802,144000,61656694200,91700,91700,91800,91500,3892
20240802,143900,61300142500,91600,91800,91800,91600,1544
20240802,143800,61158599500,91700,91700,91800,91700,898
20240802,143700,61076243700,91700,91800,91900,91700,1686
20240802,143600,60921450200,91900,91900,91900,91800,721
20240802,143500,60855253100,91900,91800,91900,91700,1042
20240802,143400,60759576900,91700,91700,91800,91600,2135
20240802,143300,60563677500,91700,91800,91800,91700,3473
20240802,143200,60245101600,91800,91800,91900,91800,2080
20240802,143100,60054139200,91900,91900,91900,91800,733
20240802,143000,59986794100,91900,92000,92100,91900,2254
20240802,142900,59779519500,92100,92000,92100,92000,658
20240802,142800,59718966400,92000,92000,92200,92000,2909
20240802,142700,59451077800,92000,91800,92000,91800,1597
20240802,142600,59304212800,91800,91800,91800,91700,2887
20240802,142500,59039390500,91800,91800,91900,91700,1846
20240802,142400,58869954500,91800,91900,91900,91800,3538
20240802,142300,58545143200,91900,92000,92100,91800,10856
20240802,142200,57546606800,92100,92100,92200,92000,2356
20240802,142100,57329617800,92100,92100,92200,92100,3273
20240802,142000,57028163100,92100,92200,92200,92100,439
20240802,141900,56987704600,92100,92300,92300,92100,1798
20240802,141800,56821956200,92300,92300,92400,92200,2393
20240802,141700,56601079300,92400,92400,92400,92300,235
20240802,141600,56579386700,92400,92400,92400,92300,360
20240802,141500,56546124800,92400,92400,92500,92300,999
20240802,141400,56453816600,92400,92300,92500,92200,1039
20240802,141300,56357887900,92300,92200,92300,92200,407
20240802,141200,56320361600,92300,92300,92400,92200,824
20240802,141100,56244342200,92300,92300,92400,92200,881
20240802,141000,56163062700,92200,92300,92500,92200,2723
20240802,140900,55911860900,92300,92400,92400,92200,841
20240802,140800,55834242900,92400,92300,92400,92200,946
20240802,140700,55746933500,92300,92400,92400,92200,258
20240802,140600,55723124800,92300,92400,92500,92300,1516
20240802,140500,55583108600,92400,92500,92500,92400,1568
20240802,140400,55438224900,92500,92600,92600,92400,1436
20240802,140300,55305440400,92600,92600,92700,92500,388
20240802,140200,55269510600,92600,92700,92700,92600,440
20240802,140100,55228763400,92700,92600,92700,92500,538
20240802,140000,55178972200,92600,92700,92700,92600,737
20240802,135900,55110721900,92700,92700,92800,92600,1276
20240802,135800,54992366600,92700,92700,92800,92600,1200
20240802,135700,54881138200,92800,92600,92800,92600,1575
20240802,135600,54735091400,92600,92500,92700,92500,1786
20240802,135500,54569803500,92500,92300,92500,92300,623
20240802,135400,54512234400,92400,92300,92400,92200,2106
20240802,135300,54317826200,92300,92100,92300,92100,1191
20240802,135200,54208013900,92200,92200,92200,92100,525
20240802,135100,54159637400,92200,92200,92300,92200,1759
20240802,135000,53997457400,92200,92200,92300,92200,508
20240802,134900,53950617900,92200,92300,92300,92200,476
20240802,134800,53906698000,92300,92300,92300,92200,916
20240802,134700,53822227900,92300,92300,92300,92200,383
20240802,134600,53786883400,92300,92300,92300,92200,438
20240802,134500,53746460600,92300,92400,92400,92200,1464
20240802,134400,53611352500,92300,92300,92400,92300,573
20240802,134300,53558459700,92300,92300,92300,92200,367
20240802,134200,53524598300,92300,92300,92400,92300,1298
20240802,134100,53404791100,92300,92400,92400,92300,649
20240802,134000,53344884200,92400,92300,92400,92300,174
20240802,133900,53328822200,92300,92300,92300,92200,583
20240802,133800,53275014000,92400,92300,92400,92300,1129
20240802,133700,53170806900,92400,92300,92400,92300,37
20240802,133600,53167388500,92300,92300,92400,92300,404
20240802,133500,53130094100,92300,92400,92400,92300,1399
20240802,133400,53000962900,92400,92500,92500,92400,2936
20240802,133300,52729672100,92500,92500,92600,92400,203
20240802,133200,52710902100,92500,92600,92600,92500,329
20240802,133100,52680468900,92400,92500,92600,92400,316
20240802,133000,52651239200,92600,92400,92600,92400,207
20240802,132900,52632091900,92500,92500,92500,92500,259
20240802,132800,52608134400,92500,92500,92600,92400,517
20240802,132700,52560317100,92500,92400,92500,92400,507
20240802,132600,52513425000,92500,92500,92500,92400,168
20240802,132500,52497886800,92500,92600,92600,92500,811
20240802,132400,52422857000,92600,92600,92600,92500,289
20240802,132300,52396116600,92600,92700,92800,92500,1843
20240802,132200,52225382100,92800,92800,92800,92700,382
20240802,132100,52189933000,92800,92800,92800,92700,473
20240802,132000,52146039700,92800,92500,92800,92500,968
20240802,131900,52056364400,92500,92600,92600,92500,467
20240802,131800,52013133400,92600,92600,92600,92500,71
20240802,131700,52006562100,92600,92500,92600,92500,275
20240802,131600,51981108300,92600,92600,92600,92500,240
20240802,131500,51958886600,92600,92600,92600,92500,430
20240802,131400,51919085600,92600,92600,92600,92500,265
20240802,131300,51894553600,92600,92500,92600,92500,370
20240802,131200,51860306700,92600,92500,92600,92400,471
20240802,131100,51816739400,92500,92300,92500,92300,2095
20240802,131000,51623154300,92300,92400,92400,92300,1599
20240802,130900,51475540500,92400,92400,92500,92300,1317
20240802,130800,51353859800,92400,92400,92500,92400,2966
20240802,130700,51079791900,92500,92600,92600,92400,3533
20240802,130600,50752973100,92600,92600,92700,92500,912
20240802,130500,50668533500,92600,92600,92700,92600,1377
20240802,130400,50541000000,92700,92700,92700,92600,143
20240802,130300,50527744500,92700,92700,92700,92600,372
20240802,130200,50493277400,92700,92700,92700,92600,331
20240802,130100,50462609800,92700,92700,92700,92700,776
20240802,130000,50390674600,92700,92800,92800,92700,638
20240802,125900,50331531700,92800,92800,92800,92700,180
20240802,125800,50314841700,92800,92700,92800,92700,84
20240802,125700,50307051800,92700,92700,92700,92600,645
20240802,125600,50247261900,92700,92700,92700,92500,801
20240802,125500,50173129700,92700,92500,92700,92500,225
20240802,125400,50152292300,92600,92700,92700,92500,2347
20240802,125300,49934960500,92700,92800,92800,92700,955
20240802,125200,49846419600,92700,92700,92800,92700,293
20240802,125100,49819241900,92700,92700,92800,92700,103
20240802,125000,49809691300,92800,92800,92800,92700,225
20240802,124900,49788811400,92800,92700,92800,92700,314
20240802,124800,49759695900,92700,92700,92800,92700,194
20240802,124700,49741711900,92700,92700,92800,92700,246
20240802,124600,49718904800,92800,92700,92900,92600,1997
20240802,124500,49533694100,92600,92600,92700,92600,483
20240802,124400,49488955300,92600,92700,92700,92600,1442
20240802,124300,49355420200,92700,92600,92700,92600,1627
20240802,124200,49204755800,92600,92700,92700,92600,353
20240802,124100,49172059000,92700,92900,92900,92600,1636
20240802,124000,49020379400,92800,93000,93100,92700,2879
20240802,123900,48752951000,93000,93000,93100,93000,165
20240802,123800,48737603200,93100,93100,93200,93100,450
20240802,123700,48695707900,93100,93100,93200,93100,139
20240802,123600,48682761500,93200,93300,93300,93100,759
20240802,123500,48612026800,93200,93200,93300,93200,1267
20240802,123400,48493913200,93200,93100,93200,93000,365
20240802,123300,48459945000,93100,93000,93100,93000,492
20240802,123200,48414141800,93100,92900,93100,92900,1199
20240802,123100,48302694700,92900,93000,93000,92900,201
20240802,123000,48284006000,92900,92800,92900,92800,1211
20240802,122900,48171516600,92800,92800,92900,92800,81
20240802,122800,48163996600,92900,92800,92900,92800,171
20240802,122700,48148121400,92800,92900,93000,92800,424
20240802,122600,48108747200,92900,92900,93000,92900,380
20240802,122500,48073433500,93000,93000,93000,92900,253
20240802,122400,48049905000,93000,93000,93000,93000,553
20240802,122300,47998476000,93000,93000,93100,92900,358
20240802,122200,47965180500,93000,93100,93100,93000,305
20240802,122100,47936788600,93100,93200,93200,93100,912
20240802,122000,47851873000,93100,93200,93200,93100,299
20240802,121900,47824025200,93100,93000,93200,92900,930
20240802,121800,47737487300,92900,92900,93000,92900,588
20240802,121700,47682861300,93000,93000,93100,92900,592
20240802,121600,47627805500,93000,93000,93100,93000,87
20240802,121500,47619710900,93000,93100,93100,93000,154
20240802,121400,47605386500,93200,93100,93200,93100,543
20240802,121300,47554824500,93100,93000,93200,93000,827
20240802,121200,47477851200,93000,93100,93100,93000,498
20240802,121100,47431536200,93000,93100,93100,93000,1432
20240802,121000,47298305700,93100,93300,93300,93100,338
20240802,120900,47266831400,93200,93300,93300,93200,1632
20240802,120800,47114613800,93400,93300,93400,93300,1265
20240802,120700,46996575600,93300,93400,93400,93300,421
20240802,120600,46957296000,93300,93200,93400,93200,672
20240802,120500,46894603900,93200,93100,93200,93100,246
20240802,120400,46871698900,93100,93100,93200,93000,520
20240802,120300,46823293200,93100,93200,93200,93100,859
20240802,120200,46743238000,93300,93400,93500,92900,3584
20240802,120100,46408785700,93500,93500,93500,93400,2639
20240802,120000,46162149300,93400,93500,93500,93300,1213
20240802,115900,46048816700,93500,93400,93500,93300,978
20240802,115800,45957490400,93400,93400,93500,93400,2464
20240802,115700,45727333400,93400,93100,93400,93000,3941
20240802,115600,45360102300,93100,93000,93200,92900,3146
20240802,115500,45067338300,92900,92900,93000,92800,1501
20240802,115400,44927904800,92900,92700,93000,92700,707
20240802,115300,44862257000,92800,92700,92800,92700,961
20240802,115200,44773134200,92700,92800,92800,92700,688
20240802,115100,44709342800,92700,92800,92800,92600,716
20240802,115000,44642923500,92700,92900,93000,92700,2693
20240802,114900,44393072000,92800,92900,92900,92800,327
20240802,114800,44362701900,92800,92900,93000,92800,220
20240802,114700,44342269800,93000,93000,93000,92900,325
20240802,114600,44312065100,92900,92900,93000,92800,1114
20240802,114500,44208568300,92900,92800,92900,92700,331
20240802,114400,44177850300,92900,93000,93000,92700,1943
20240802,114300,43997288000,92900,92900,93000,92900,197
20240802,114200,43978972600,93000,93000,93100,93000,1915
20240802,114100,43800755600,93000,93100,93100,93000,565
20240802,114000,43748206300,93000,92800,93000,92700,3039
20240802,113900,43465885900,92800,92700,92800,92700,707
20240802,113800,43400306400,92700,92700,92800,92700,694
20240802,113700,43335929100,92700,92700,92800,92700,258
20240802,113600,43312010900,92700,92700,92700,92600,1893
20240802,113500,43136547100,92600,92600,92700,92600,380
20240802,113400,43101358200,92600,92600,92700,92600,359
20240802,113300,43068106000,92600,92500,92700,92500,275
20240802,113200,43042643300,92500,92600,92600,92400,1578
20240802,113100,42896615600,92500,92500,92600,92500,734
20240802,113000,42828714900,92500,92500,92600,92500,446
20240802,112900,42787458500,92500,92500,92600,92500,382
20240802,112800,42752123400,92500,92500,92600,92500,586
20240802,112700,42697913400,92500,92600,92600,92500,2122
20240802,112600,42501627900,92600,92500,92600,92500,611
20240802,112500,42445096200,92600,92700,92700,92600,1196
20240802,112400,42334343300,92600,92800,92800,92600,166
20240802,112300,42318962200,92700,92600,92700,92600,1671
20240802,112200,42164099300,92600,92600,92600,92500,1179
20240802,112100,42054929400,92600,92700,92700,92500,1449
20240802,112000,41920751400,92700,92700,92800,92600,1223
20240802,111900,41807380100,92800,92700,92800,92700,320
20240802,111800,41777710800,92700,92700,92800,92700,161
20240802,111700,41762785500,92800,92600,92800,92500,1586
20240802,111600,41615930300,92600,92700,92800,92600,913
20240802,111500,41531264300,92700,92600,92800,92500,330
20240802,111400,41500684500,92600,92600,92700,92500,2424
20240802,111300,41276316800,92700,92800,92800,92700,619
20240802,111200,41218923700,92800,92700,92900,92700,846
20240802,111100,41140417900,92700,92600,92700,92600,471
20240802,111000,41096760900,92600,92600,92700,92600,356
20240802,110900,41063773300,92600,92600,92600,92500,917
20240802,110800,40978859200,92600,92600,92700,92600,1173
20240802,110700,40870239100,92600,92500,92700,92500,1686
20240802,110600,40714245500,92500,92600,92700,92400,6468
20240802,110500,40115706200,92600,92800,92800,92600,306
20240802,110400,40087351600,92700,92700,92800,92700,1423
20240802,110300,39955424100,92700,92800,92800,92700,383
20240802,110200,39919903700,92800,92800,92900,92700,507
20240802,110100,39872844200,92800,92800,92900,92700,612
20240802,110000,39816054600,92800,93000,93000,92800,1056
20240802,105900,39718024300,92900,93000,93100,92900,306
20240802,105800,39689580000,93100,93100,93100,93000,962
20240802,105700,39600074000,93100,93000,93200,93000,264
20240802,105600,39575491900,93000,93000,93200,92900,377
20240802,105500,39540377700,93000,93000,93100,93000,1084
20240802,105400,39439562000,93000,92800,93000,92800,773
20240802,105300,39367764800,92900,92800,92900,92800,1185
20240802,105200,39257744000,92800,92800,92900,92700,911
20240802,105100,39173203400,92800,92800,92800,92700,757
20240802,105000,39102994200,92800,93400,93400,92800,3810
20240802,104900,38748797600,93400,93100,93400,93100,2026
20240802,104800,38560022500,93100,92900,93100,92900,1365
20240802,104700,38433072000,93000,93100,93100,92900,576
20240802,104600,38379516500,93100,93000,93100,93000,346
20240802,104500,38347338300,93000,93100,93200,93000,1723
20240802,104400,38187050900,93100,93200,93200,93000,803
20240802,104300,38112240500,93200,93200,93300,93100,925
20240802,104200,38026063900,93200,93200,93300,93200,526
20240802,104100,37977003200,93200,93000,93200,92900,2329
20240802,104000,37760294800,93000,92900,93100,92900,2354
20240802,103900,37541379700,93000,93000,93000,92800,195
20240802,103800,37523259000,92900,92900,93000,92800,1649
20240802,103700,37370133100,92900,92700,92900,92700,769
20240802,103600,37298774000,92700,92700,93000,92600,2732
20240802,103500,37045342800,92700,93000,93100,92700,2509
20240802,103400,36812241300,93100,93300,93300,93000,2848
20240802,103300,36547047300,93300,93200,93300,93200,448
20240802,103200,36505292000,93300,93200,93300,93100,1299
20240802,103100,36384225100,93200,93300,93300,93200,391
20240802,103000,36347769700,93300,93200,93300,93100,1819
20240802,102900,36178224700,93200,93300,93400,93100,1357
20240802,102800,36051740400,93400,93300,93500,93200,946
20240802,102700,35963420700,93400,93200,93400,93200,1210
20240802,102600,35850533100,93200,93000,93300,92900,1893
20240802,102500,35674204300,93000,92800,93100,92700,4274
20240802,102400,35277220100,92800,93100,93100,92800,5407
20240802,102300,34774607000,93100,93300,93400,93000,1847
20240802,102200,34602657500,93300,93500,93500,93300,1506
20240802,102100,34461983700,93500,93000,93500,93000,2780
20240802,102000,34202754900,93000,93300,93300,93000,2622
20240802,101900,33958513900,93200,93200,93300,93100,1268
20240802,101800,33840246700,93100,93100,93200,93000,1746
20240802,101700,33677683900,93100,93600,93600,93000,6694
20240802,101600,33053094700,93600,93900,94000,93600,6987
20240802,101500,32397543600,93900,94000,94100,93900,4507
20240802,101400,31973968100,94000,93900,94100,93700,4630
20240802,101300,31539201700,93900,94000,94000,93700,12139
20240802,101200,30399991600,93900,94100,94300,93900,12893
20240802,101100,29186723700,94000,93700,94300,93700,23005
20240802,101000,27023288400,93700,93700,93900,93500,8554
20240802,100900,26221908800,93700,93900,94000,93700,14075
20240802,100800,24900375300,93800,93100,93800,93100,9458
20240802,100700,24016241300,93100,93200,93200,93000,5475
20240802,100600,23506696600,93200,92900,93400,92900,12923
20240802,100500,22303604800,92900,92800,93000,92700,4312
20240802,100400,21903274600,92800,92700,92800,92600,4865
20240802,100300,21452211200,92700,92600,92700,92500,2781
20240802,100200,21194534700,92600,92300,92700,92200,11459
20240802,100100,20134620300,92300,92300,92400,92300,2757
20240802,100000,19880037500,92300,92200,92300,92100,3920
20240802,095900,19518526200,92100,92000,92100,91900,4794
20240802,095800,19077187000,91900,91900,92000,91900,1091
20240802,095700,18976852300,92000,91900,92000,91800,2558
20240802,095600,18741841300,91900,91800,91900,91800,1035
20240802,095500,18646818200,91900,91800,91900,91800,267
20240802,095400,18622300000,91900,91900,91900,91700,640
20240802,095300,18563530100,91900,91900,91900,91700,783
20240802,095200,18491636700,91900,91600,91900,91500,4987
20240802,095100,18034367500,91500,91400,91600,91400,3568
20240802,095000,17708019900,91500,91600,91600,91400,9236
20240802,094900,16862979700,91500,91700,91800,91500,10285
20240802,094800,15920458500,91700,91800,91800,91700,862
20240802,094700,15841357800,91700,91700,91800,91700,730
20240802,094600,15774398100,91800,91800,91800,91700,1073
20240802,094500,15675986100,91800,91800,91800,91700,2080
20240802,094400,15485191100,91800,91800,91800,91700,2902
20240802,094300,15218807900,91800,91700,91800,91700,522
20240802,094200,15170927600,91700,91800,91800,91700,673
20240802,094100,15109204700,91700,91700,91800,91700,1891
20240802,094000,14935769400,91800,91900,91900,91700,2936
20240802,093900,14666209700,91900,92000,92000,91800,2194
20240802,093800,14464575200,92000,92000,92000,91900,825
20240802,093700,14388742500,92000,92000,92000,91900,1518
20240802,093600,14249102300,92000,91900,92000,91900,372
20240802,093500,14214901700,91800,91900,91900,91800,1476
20240802,093400,14079293200,91900,92000,92000,91800,1597
20240802,093300,13932563800,91900,92200,92200,91900,3187
20240802,093200,13639084400,92100,92300,92300,92100,959
20240802,093100,13550654600,92300,92100,92300,92000,1743
20240802,093000,13390006800,92000,92000,92100,91900,1221
20240802,092900,13277708100,92000,92000,92000,91900,4190
20240802,092800,12892524600,92000,91900,92000,91900,588
20240802,092700,12838454200,91900,91900,91900,91800,1066
20240802,092600,12740540300,91900,91900,92000,91800,871
20240802,092500,12660493500,91900,91800,91900,91700,2811
20240802,092400,12402397800,91900,91900,91900,91700,2091
20240802,092300,12210463500,91900,91900,92000,91800,3323
20240802,092200,11905257700,92000,92000,92100,91900,2300
20240802,092100,11693650500,92000,92000,92100,91900,3386
20240802,092000,11382091300,92000,92000,92100,92000,953
20240802,091900,11294387000,92100,92200,92200,92000,1377
20240802,091800,11167621700,92100,92200,92300,92100,3369
20240802,091700,10856840100,92200,92100,92300,92000,3588
20240802,091600,10526297800,92100,92100,92200,92000,2550
20240802,091500,10291489500,92100,92100,92200,92000,2338
20240802,091400,10076164700,92100,92100,92200,92000,1395
20240802,091300,9947679300,92200,92300,92300,92100,1172
20240802,091200,9839641700,92200,92300,92400,92100,3199
20240802,091100,9544461100,92400,91700,92600,91700,12975
20240802,091000,8348877600,91700,91700,91900,91700,3566
20240802,090900,8021755600,91900,91900,92100,91700,8957
20240802,090800,7198744100,92000,92000,92000,91900,1534
20240802,090700,7057721700,92000,92100,92100,91900,3718
20240802,090600,6715648300,92100,92100,92300,92000,6593
20240802,090500,6108146600,92100,91900,92200,91800,3996
20240802,090400,5740445800,91900,91900,92000,91700,5545
20240802,090300,5231157400,91800,92200,92300,91800,3820
20240802,090200,4879581100,92200,91600,92300,91400,13605
20240802,090100,3630451200,91700,91800,92300,91500,11567
20240802,090000,2568353400,91800,91700,92100,91600,27956