KissMeData/087010/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195600,99067795400,60000,60000,60000,60000,11456
20240809,195500,99067795400,60000,60000,60000,60000,0
20240809,195400,99067795400,60000,60000,60000,60000,0
20240809,195300,99067795400,60000,60000,60000,60000,0
20240809,195200,99067795400,60000,60000,60000,60000,0
20240809,195100,99067795400,60000,60000,60000,60000,0
20240809,195000,99067795400,60000,60000,60000,60000,0
20240809,194900,99067795400,60000,60000,60000,60000,0
20240809,194800,99067795400,60000,60000,60000,60000,0
20240809,194700,99067795400,60000,60000,60000,60000,0
20240809,194600,99067795400,60000,60000,60000,60000,0
20240809,194500,99067795400,60000,60000,60000,60000,0
20240809,194400,99067795400,60000,60000,60000,60000,0
20240809,194300,99067795400,60000,60000,60000,60000,0
20240809,194200,99067795400,60000,60000,60000,60000,0
20240809,194100,99067795400,60000,60000,60000,60000,0
20240809,194000,99067795400,60000,60000,60000,60000,0
20240809,193900,99067795400,60000,60000,60000,60000,0
20240809,193800,99067795400,60000,60000,60000,60000,0
20240809,193700,99067795400,60000,60000,60000,60000,0
20240809,193600,99067795400,60000,60000,60000,60000,0
20240809,193500,99067795400,60000,60000,60000,60000,0
20240809,193400,99067795400,60000,60000,60000,60000,0
20240809,193300,99067795400,60000,60000,60000,60000,0
20240809,193200,99067795400,60000,60000,60000,60000,0
20240809,193100,99067795400,60000,60000,60000,60000,0
20240809,193000,99067795400,60000,60000,60000,60000,0
20240809,192900,99067795400,60000,60000,60000,60000,0
20240809,192800,99067795400,60000,60000,60000,60000,0
20240809,192700,99067795400,60000,60000,60000,60000,0
20240809,192600,99067795400,60000,60000,60000,60000,11456
20240809,192500,99067795400,60000,60000,60000,60000,0
20240809,192400,99067795400,60000,60000,60000,60000,0
20240809,192300,99067795400,60000,60000,60000,60000,0
20240809,192200,99067795400,60000,60000,60000,60000,0
20240809,192100,99067795400,60000,60000,60000,60000,0
20240809,192000,99067795400,60000,60000,60000,60000,0
20240809,191900,99067795400,60000,60000,60000,60000,0
20240809,191800,99067795400,60000,60000,60000,60000,0
20240809,191700,99067795400,60000,60000,60000,60000,0
20240809,191600,99067795400,60000,60000,60000,60000,0
20240809,191500,99067795400,60000,60000,60000,60000,0
20240809,191400,99067795400,60000,60000,60000,60000,0
20240809,191300,99067795400,60000,60000,60000,60000,0
20240809,191200,99067795400,60000,60000,60000,60000,0
20240809,191100,99067795400,60000,60000,60000,60000,0
20240809,191000,99067795400,60000,60000,60000,60000,0
20240809,190900,99067795400,60000,60000,60000,60000,0
20240809,190800,99067795400,60000,60000,60000,60000,0
20240809,190700,99067795400,60000,60000,60000,60000,0
20240809,190600,99067795400,60000,60000,60000,60000,0
20240809,190500,99067795400,60000,60000,60000,60000,0
20240809,190400,99067795400,60000,60000,60000,60000,0
20240809,190300,99067795400,60000,60000,60000,60000,0
20240809,190200,99067795400,60000,60000,60000,60000,0
20240809,190100,99067795400,60000,60000,60000,60000,0
20240809,190000,99067795400,60000,60000,60000,60000,0
20240809,185900,99067795400,60000,60000,60000,60000,0
20240809,185800,99067795400,60000,60000,60000,60000,0
20240809,185700,99067795400,60000,60000,60000,60000,0
20240809,185600,99067795400,60000,60000,60000,60000,11456
20240809,185500,99067795400,60000,60000,60000,60000,0
20240809,185400,99067795400,60000,60000,60000,60000,0
20240809,185300,99067795400,60000,60000,60000,60000,0
20240809,185200,99067795400,60000,60000,60000,60000,0
20240809,185100,99067795400,60000,60000,60000,60000,0
20240809,185000,99067795400,60000,60000,60000,60000,0
20240809,184900,99067795400,60000,60000,60000,60000,0
20240809,184800,99067795400,60000,60000,60000,60000,0
20240809,184700,99067795400,60000,60000,60000,60000,0
20240809,184600,99067795400,60000,60000,60000,60000,0
20240809,184500,99067795400,60000,60000,60000,60000,0
20240809,184400,99067795400,60000,60000,60000,60000,0
20240809,184300,99067795400,60000,60000,60000,60000,0
20240809,184200,99067795400,60000,60000,60000,60000,0
20240809,184100,99067795400,60000,60000,60000,60000,0
20240809,184000,99067795400,60000,60000,60000,60000,0
20240809,183900,99067795400,60000,60000,60000,60000,0
20240809,183800,99067795400,60000,60000,60000,60000,0
20240809,183700,99067795400,60000,60000,60000,60000,0
20240809,183600,99067795400,60000,60000,60000,60000,0
20240809,183500,99067795400,60000,60000,60000,60000,0
20240809,183400,99067795400,60000,60000,60000,60000,0
20240809,183300,99067795400,60000,60000,60000,60000,0
20240809,183200,99067795400,60000,60000,60000,60000,0
20240809,183100,99067795400,60000,60000,60000,60000,0
20240809,183000,99067795400,60000,60000,60000,60000,0
20240809,182900,99067795400,60000,60000,60000,60000,0
20240809,182800,99067795400,60000,60000,60000,60000,0
20240809,182700,99067795400,60000,60000,60000,60000,0
20240809,182600,99067795400,60000,60000,60000,60000,11456
20240809,182500,99067795400,60000,60000,60000,60000,0
20240809,182400,99067795400,60000,60000,60000,60000,0
20240809,182300,99067795400,60000,60000,60000,60000,0
20240809,182200,99067795400,60000,60000,60000,60000,0
20240809,182100,99067795400,60000,60000,60000,60000,0
20240809,182000,99067795400,60000,60000,60000,60000,0
20240809,181900,99067795400,60000,60000,60000,60000,0
20240809,181800,99067795400,60000,60000,60000,60000,0
20240809,181700,99067795400,60000,60000,60000,60000,0
20240809,181600,99067795400,60000,60000,60000,60000,0
20240809,181500,99067795400,60000,60000,60000,60000,0
20240809,181400,99067795400,60000,60000,60000,60000,0
20240809,181300,99067795400,60000,60000,60000,60000,0
20240809,181200,99067795400,60000,60000,60000,60000,0
20240809,181100,99067795400,60000,60000,60000,60000,0
20240809,181000,99067795400,60000,60000,60000,60000,0
20240809,180900,99067795400,60000,60000,60000,60000,0
20240809,180800,99067795400,60000,60000,60000,60000,0
20240809,180700,99067795400,60000,60000,60000,60000,0
20240809,180600,99067795400,60000,60000,60000,60000,0
20240809,180500,99067795400,60000,60000,60000,60000,0
20240809,180400,99067795400,60000,60000,60000,60000,0
20240809,180300,99067795400,60000,60000,60000,60000,0
20240809,180200,99067795400,60000,60000,60000,60000,0
20240809,180100,99067795400,60000,60000,60000,60000,0
20240809,180000,99067795400,60000,60000,60000,60000,0
20240809,175900,99067795400,60000,60000,60000,60000,0
20240809,175800,99067795400,60000,60000,60000,60000,0
20240809,175700,99067795400,60000,60000,60000,60000,0
20240809,175600,99067795400,60000,60000,60000,60000,11456
20240809,175500,99067795400,60000,60000,60000,60000,0
20240809,175400,99067795400,60000,60000,60000,60000,0
20240809,175300,99067795400,60000,60000,60000,60000,0
20240809,175200,99067795400,60000,60000,60000,60000,0
20240809,175100,99067795400,60000,60000,60000,60000,0
20240809,175000,99067795400,60000,60000,60000,60000,0
20240809,174900,99067795400,60000,60000,60000,60000,0
20240809,174800,99067795400,60000,60000,60000,60000,0
20240809,174700,99067795400,60000,60000,60000,60000,0
20240809,174600,99067795400,60000,60000,60000,60000,0
20240809,174500,99067795400,60000,60000,60000,60000,0
20240809,174400,99067795400,60000,60000,60000,60000,0
20240809,174300,99067795400,60000,60000,60000,60000,0
20240809,174200,99067795400,60000,60000,60000,60000,0
20240809,174100,99067795400,60000,60000,60000,60000,0
20240809,174000,99067795400,60000,60000,60000,60000,0
20240809,173900,99067795400,60000,60000,60000,60000,0
20240809,173800,99067795400,60000,60000,60000,60000,0
20240809,173700,99067795400,60000,60000,60000,60000,0
20240809,173600,99067795400,60000,60000,60000,60000,0
20240809,173500,99067795400,60000,60000,60000,60000,0
20240809,173400,99067795400,60000,60000,60000,60000,0
20240809,173300,99067795400,60000,60000,60000,60000,0
20240809,173200,99067795400,60000,60000,60000,60000,0
20240809,173100,99067795400,60000,60000,60000,60000,0
20240809,173000,99067795400,60000,60000,60000,60000,0
20240809,172900,99067795400,60000,60000,60000,60000,0
20240809,172800,99067795400,60000,60000,60000,60000,0
20240809,172700,99067795400,60000,60000,60000,60000,0
20240809,172600,99067795400,60000,60000,60000,60000,11456
20240809,172500,99067795400,60000,60000,60000,60000,0
20240809,172400,99067795400,60000,60000,60000,60000,0
20240809,172300,99067795400,60000,60000,60000,60000,0
20240809,172200,99067795400,60000,60000,60000,60000,0
20240809,172100,99067795400,60000,60000,60000,60000,0
20240809,172000,99067795400,60000,60000,60000,60000,0
20240809,171900,99067795400,60000,60000,60000,60000,0
20240809,171800,99067795400,60000,60000,60000,60000,0
20240809,171700,99067795400,60000,60000,60000,60000,0
20240809,171600,99067795400,60000,60000,60000,60000,0
20240809,171500,99067795400,60000,60000,60000,60000,0
20240809,171400,99067795400,60000,60000,60000,60000,0
20240809,171300,99067795400,60000,60000,60000,60000,0
20240809,171200,99067795400,60000,60000,60000,60000,0
20240809,171100,99067795400,60000,60000,60000,60000,0
20240809,171000,99067795400,60000,60000,60000,60000,0
20240809,170900,99067795400,60000,60000,60000,60000,0
20240809,170800,99067795400,60000,60000,60000,60000,0
20240809,170700,99067795400,60000,60000,60000,60000,0
20240809,170600,99067795400,60000,60000,60000,60000,0
20240809,170500,99067795400,60000,60000,60000,60000,0
20240809,170400,99067795400,60000,60000,60000,60000,0
20240809,170300,99067795400,60000,60000,60000,60000,0
20240809,170200,99067795400,60000,60000,60000,60000,0
20240809,170100,99067795400,60000,60000,60000,60000,0
20240809,170000,99067795400,60000,60000,60000,60000,0
20240809,165900,99067795400,60000,60000,60000,60000,0
20240809,165800,99067795400,60000,60000,60000,60000,0
20240809,165700,99067795400,60000,60000,60000,60000,0
20240809,165600,99067795400,60000,60000,60000,60000,11456
20240809,165500,99067795400,60000,60000,60000,60000,0
20240809,165400,99067795400,60000,60000,60000,60000,0
20240809,165300,99067795400,60000,60000,60000,60000,0
20240809,165200,99067795400,60000,60000,60000,60000,0
20240809,165100,99067795400,60000,60000,60000,60000,0
20240809,165000,99067795400,60000,60000,60000,60000,0
20240809,164900,99067795400,60000,60000,60000,60000,0
20240809,164800,99067795400,60000,60000,60000,60000,0
20240809,164700,99067795400,60000,60000,60000,60000,0
20240809,164600,99067795400,60000,60000,60000,60000,0
20240809,164500,99067795400,60000,60000,60000,60000,0
20240809,164400,99067795400,60000,60000,60000,60000,0
20240809,164300,99067795400,60000,60000,60000,60000,0
20240809,164200,99067795400,60000,60000,60000,60000,0
20240809,164100,99067795400,60000,60000,60000,60000,0
20240809,164000,99067795400,60000,60000,60000,60000,0
20240809,163900,99067795400,60000,60000,60000,60000,0
20240809,163800,99067795400,60000,60000,60000,60000,0
20240809,163700,99067795400,60000,60000,60000,60000,0
20240809,163600,99067795400,60000,60000,60000,60000,0
20240809,163500,99067795400,60000,60000,60000,60000,0
20240809,163400,99067795400,60000,60000,60000,60000,0
20240809,163300,99067795400,60000,60000,60000,60000,0
20240809,163200,99067795400,60000,60000,60000,60000,0
20240809,163100,99067795400,60000,60000,60000,60000,0
20240809,163000,99067795400,60000,60000,60000,60000,0
20240809,162900,99067795400,60000,60000,60000,60000,0
20240809,162800,99067795400,60000,60000,60000,60000,0
20240809,162700,99067795400,60000,60000,60000,60000,0
20240809,162600,99067795400,60000,60000,60000,60000,11456
20240809,162500,99067795400,60000,60000,60000,60000,0
20240809,162400,99067795400,60000,60000,60000,60000,0
20240809,162300,99067795400,60000,60000,60000,60000,0
20240809,162200,99067795400,60000,60000,60000,60000,0
20240809,162100,99067795400,60000,60000,60000,60000,0
20240809,162000,99067795400,60000,60000,60000,60000,0
20240809,161900,99067795400,60000,60000,60000,60000,0
20240809,161800,99067795400,60000,60000,60000,60000,0
20240809,161700,99067795400,60000,60000,60000,60000,0
20240809,161600,99067795400,60000,60000,60000,60000,0
20240809,161500,99067795400,60000,60000,60000,60000,0
20240809,161400,99067795400,60000,60000,60000,60000,0
20240809,161300,99067795400,60000,60000,60000,60000,0
20240809,161200,99067795400,60000,60000,60000,60000,0
20240809,161100,99067795400,60000,60000,60000,60000,0
20240809,161000,99067795400,60000,60000,60000,60000,0
20240809,160900,99067795400,60000,60000,60000,60000,0
20240809,160800,99067795400,60000,60000,60000,60000,0
20240809,160700,99067795400,60000,60000,60000,60000,0
20240809,160600,99067795400,60000,60000,60000,60000,0
20240809,160500,99067795400,60000,60000,60000,60000,0
20240809,160400,99067795400,60000,60000,60000,60000,0
20240809,160300,99067795400,60000,60000,60000,60000,0
20240809,160200,99067795400,60000,60000,60000,60000,0
20240809,160100,99067795400,60000,60000,60000,60000,0
20240809,160000,99067795400,60000,60000,60000,60000,0
20240809,155900,99067795400,60000,60000,60000,60000,0
20240809,155800,99067795400,60000,60000,60000,60000,0
20240809,155700,99067795400,60000,60000,60000,60000,0
20240809,155600,99067795400,60000,60000,60000,60000,11456
20240809,155500,99067795400,60000,60000,60000,60000,0
20240809,155400,99067795400,60000,60000,60000,60000,0
20240809,155300,99067795400,60000,60000,60000,60000,0
20240809,155200,99067795400,60000,60000,60000,60000,0
20240809,155100,99067795400,60000,60000,60000,60000,0
20240809,155000,99067795400,60000,60000,60000,60000,0
20240809,154900,99067795400,60000,60000,60000,60000,0
20240809,154800,99067795400,60000,60000,60000,60000,0
20240809,154700,99067795400,60000,60000,60000,60000,0
20240809,154600,99067795400,60000,60000,60000,60000,0
20240809,154500,99067795400,60000,60000,60000,60000,0
20240809,154400,99067795400,60000,60000,60000,60000,0
20240809,154300,99067795400,60000,60000,60000,60000,0
20240809,154200,99067795400,60000,60000,60000,60000,0
20240809,154100,99067795400,60000,60000,60000,60000,0
20240809,154000,99067795400,60000,60000,60000,60000,0
20240809,153900,99067795400,60000,60000,60000,60000,0
20240809,153800,99067795400,60000,60000,60000,60000,0
20240809,153700,99067795400,60000,60000,60000,60000,0
20240809,153600,99067795400,60000,60000,60000,60000,0
20240809,153500,99067795400,60000,60000,60000,60000,0
20240809,153400,99067795400,60000,60000,60000,60000,0
20240809,153300,99067795400,60000,60000,60000,60000,0
20240809,153200,99067795400,60000,60000,60000,60000,0
20240809,153100,99067795400,60000,60000,60000,60000,0
20240809,153000,99067795400,60000,60000,60000,60000,11456
20240809,152900,98380435400,60100,60100,60100,60100,0
20240809,152800,98380435400,60100,60100,60100,60100,0
20240809,152700,98380435400,60100,60100,60100,60100,0
20240809,152600,98380435400,60100,60100,60100,60100,0
20240809,152500,98380435400,60100,60100,60100,60100,0
20240809,152400,98380435400,60100,60100,60100,60100,0
20240809,152300,98380435400,60100,60100,60100,60100,0
20240809,152200,98380435400,60100,60100,60100,60100,0
20240809,152100,98380435400,60100,60100,60100,60100,0
20240809,152000,98380435400,60100,60100,60100,60100,0
20240809,151900,98380435400,60100,60100,60100,60000,2457
20240809,151800,98232837100,60000,60000,60100,59900,1949
20240809,151700,98115820500,60000,59900,60000,59900,1065
20240809,151600,98051934500,59900,60000,60100,59900,2282
20240809,151500,97915059900,60000,59900,60000,59800,932
20240809,151400,97859229600,59900,59900,60000,59800,1227
20240809,151300,97785737000,59900,59900,60000,59800,1425
20240809,151200,97700458100,59800,59900,60000,59800,661
20240809,151100,97660823400,59900,59700,60000,59700,986
20240809,151000,97601828900,59800,59700,59800,59600,886
20240809,150900,97548912200,59700,59800,59800,59600,2015
20240809,150800,97428704100,59700,59800,59900,59700,1596
20240809,150700,97333373600,59900,59900,60000,59800,1166
20240809,150600,97263528500,60000,59900,60000,59900,844
20240809,150500,97212932400,59900,59900,60000,59700,3204
20240809,150400,97021423900,59900,60100,60100,59800,2931
20240809,150300,96845789400,60000,60400,60400,60000,6759
20240809,150200,96438767500,60400,60400,60500,60300,1623
20240809,150100,96340781100,60400,60500,60600,60300,7712
20240809,150000,95874873900,60600,60500,60600,60500,608
20240809,145900,95838053500,60600,60400,60600,60300,4158
20240809,145800,95586485900,60400,60400,60500,60300,3323
20240809,145700,95385778900,60400,60600,60600,60400,1947
20240809,145600,95267994600,60600,60600,60700,60500,3590
20240809,145500,95050413500,60600,60700,60700,60600,1302
20240809,145400,94971408900,60700,60800,60800,60600,3208
20240809,145300,94776672300,60700,60700,60900,60700,5453
20240809,145200,94445106700,60600,60600,60700,60400,5129
20240809,145100,94134063800,60700,60000,60700,60000,15256
20240809,145000,93212523100,60000,60000,60000,59900,264
20240809,144900,93196693800,60000,59900,60000,59800,476
20240809,144800,93168177100,59900,59900,59900,59700,1185
20240809,144700,93097279700,59900,59900,59900,59800,2903
20240809,144600,92923587800,59900,59900,60000,59900,110
20240809,144500,92916996100,59900,59900,60000,59800,2614
20240809,144400,92760408100,59800,59900,59900,59800,998
20240809,144300,92700709000,59800,59900,59900,59700,3179
20240809,144200,92510483400,60000,60000,60000,59900,416
20240809,144100,92485563000,60000,60000,60000,59900,435
20240809,144000,92459482300,60000,60000,60000,59900,441
20240809,143900,92433059300,60000,59900,60000,59800,1433
20240809,143800,92347244300,59900,60000,60000,59800,680
20240809,143700,92306503800,60000,60000,60100,59800,1786
20240809,143600,92199458600,59900,60000,60100,59900,782
20240809,143500,92152590400,60000,60000,60100,60000,1161
20240809,143400,92082923900,60000,60300,60300,60000,1145
20240809,143300,92014052600,60200,60300,60300,60100,830
20240809,143200,91964088300,60300,60300,60300,60100,1487
20240809,143100,91874540000,60200,60300,60300,60200,392
20240809,143000,91850907200,60300,60300,60400,60200,3614
20240809,142900,91632880200,60300,60100,60300,60000,4010
20240809,142800,91391801800,60100,60100,60200,60100,389
20240809,142700,91368418900,60100,60000,60200,60000,1236
20240809,142600,91294140700,60100,60000,60100,60000,774
20240809,142500,91247641900,60000,60000,60100,60000,760
20240809,142400,91202041100,60000,60000,60100,59900,362
20240809,142300,91180323900,60000,60000,60000,59900,645
20240809,142200,91141629400,60000,59900,60000,59800,366
20240809,142100,91119703900,59900,60000,60000,59800,482
20240809,142000,91090815600,60000,59900,60100,59800,1229
20240809,141900,91017078700,59900,59900,60000,59800,522
20240809,141800,90985813200,60000,60100,60200,59800,2182
20240809,141700,90854896300,60200,60100,60200,60000,1930
20240809,141600,90738799900,60100,59700,60100,59700,6333
20240809,141500,90359021700,59700,59800,59800,59700,1931
20240809,141400,90243621600,59800,59600,59800,59600,1064
20240809,141300,90180100000,59600,59700,59700,59600,351
20240809,141200,90159177800,59700,59700,59800,59500,1775
20240809,141100,90053292600,59700,59700,59800,59600,2827
20240809,141000,89884384300,59700,59500,59700,59500,1744
20240809,140900,89780404900,59500,59300,59500,59300,1392
20240809,140800,89697697300,59300,59300,59400,59100,734
20240809,140700,89654152700,59300,59200,59300,59000,3301
20240809,140600,89458951200,59300,59200,59300,59100,610
20240809,140500,89422840300,59200,59300,59300,59100,1008
20240809,140400,89363198600,59300,59200,59300,59100,656
20240809,140300,89324390300,59100,59500,59500,59000,4704
20240809,140200,89045582200,59500,59600,59600,59400,1786
20240809,140100,88939321200,59600,59500,59600,59500,500
20240809,140000,88909540600,59500,59600,59700,59500,767
20240809,135900,88863832300,59600,59600,59700,59600,792
20240809,135800,88816624500,59700,59600,59700,59500,1028
20240809,135700,88755355400,59600,59700,59700,59500,5053
20240809,135600,88454021500,59700,59400,59700,59300,1681
20240809,135500,88354002300,59400,59100,59400,59100,4412
20240809,135400,88092366400,59100,59000,59200,59000,3504
20240809,135300,87885529800,59000,58900,59000,58900,1270
20240809,135200,87810677800,58900,58900,59000,58900,1999
20240809,135100,87692921100,58900,59100,59100,58900,2927
20240809,135000,87520262400,59000,58900,59100,58900,1130
20240809,134900,87453634900,58900,59100,59200,58800,9760
20240809,134800,86878580900,59100,59200,59200,59000,2877
20240809,134700,86708555000,59100,59200,59300,59100,2452
20240809,134600,86563551000,59200,59200,59300,59000,16605
20240809,134500,85582579900,59200,59200,59300,59100,3920
20240809,134400,85350498400,59200,59500,59500,59200,7908
20240809,134300,84881564800,59400,59700,59800,59400,7597
20240809,134200,84429229500,59700,59500,59800,59500,3220
20240809,134100,84237320700,59500,59500,59500,59500,0
20240809,134000,84237320700,59500,59500,59500,59500,0
20240809,133900,84237320700,59500,59600,59700,59500,18245
20240809,133800,83151282200,59700,59900,59900,59600,11345
20240809,133700,82473815300,59800,59900,59900,59800,928
20240809,133600,82418281300,59900,59900,59900,59800,665
20240809,133500,82378498200,59900,59900,59900,59800,636
20240809,133400,82340432600,59900,59800,59900,59800,273
20240809,133300,82324095500,59900,59900,59900,59800,503
20240809,133200,82294001400,59900,60000,60000,59800,949
20240809,133100,82237155800,60000,59900,60000,59900,1130
20240809,133000,82169453200,60000,60000,60000,59900,282
20240809,132900,82152559800,59900,59900,60000,59800,771
20240809,132800,82106391500,59900,59900,59900,59800,646
20240809,132700,82067699000,59900,59800,59900,59700,864
20240809,132600,82016096900,59800,59800,59900,59700,1799
20240809,132500,81908594800,59900,59800,59900,59700,2035
20240809,132400,81787019500,59800,59800,59900,59800,6046
20240809,132300,81425146600,59800,59800,59900,59800,491
20240809,132200,81395752800,59900,60000,60000,59900,4395
20240809,132100,81132385700,59900,60000,60000,59900,903
20240809,132000,81078242100,60000,60000,60100,59900,682
20240809,131900,81037323700,59900,60000,60100,59900,1445
20240809,131800,80950682600,60000,60000,60000,59900,1774
20240809,131700,80844261700,59900,59800,60000,59800,5834
20240809,131600,80494825600,59800,59800,59900,59800,3837
20240809,131500,80265369200,59800,60100,60100,59800,3428
20240809,131400,80059982300,60000,60000,60000,59900,996
20240809,131300,80000252000,60000,60300,60400,59900,5667
20240809,131200,79659521400,60300,60400,60400,60200,474
20240809,131100,79630933900,60400,60400,60500,60300,792
20240809,131000,79583098500,60400,60300,60500,60300,740
20240809,130900,79538417600,60300,60200,60300,60100,1451
20240809,130800,79451070000,60200,60100,60200,60100,466
20240809,130700,79423020200,60100,60100,60200,60100,221
20240809,130600,79409720800,60100,60200,60200,60100,468
20240809,130500,79381562900,60200,60100,60200,60100,620
20240809,130400,79344290500,60100,60100,60200,60000,515
20240809,130300,79313332900,60100,60200,60200,60100,905
20240809,130200,79258935100,60100,60100,60200,60000,292
20240809,130100,79241371300,60100,60100,60100,60000,604
20240809,130000,79205104200,60100,60000,60100,60000,682
20240809,125900,79164161300,60000,60000,60100,59900,887
20240809,125800,79110917600,60100,60100,60200,59900,3306
20240809,125700,78912572000,60100,60200,60300,60000,1445
20240809,125600,78825721300,60100,60100,60200,60100,445
20240809,125500,78798953600,60100,60100,60300,60000,1213
20240809,125400,78725962600,60000,60000,60200,60000,1136
20240809,125300,78657729900,60000,59900,60100,59900,319
20240809,125200,78638600800,59900,59800,60000,59800,814
20240809,125100,78589838300,59900,59900,60000,59800,2471
20240809,125000,78441985600,59900,60000,60000,59800,1454
20240809,124900,78354881100,60000,60200,60300,59700,16122
20240809,124800,77390140300,60200,60400,60400,60100,1844
20240809,124700,77279089300,60300,60400,60400,60200,2090
20240809,124600,77153067300,60400,60400,60400,60300,167
20240809,124500,77142989300,60400,60300,60500,60300,725
20240809,124400,77099253600,60500,60400,60500,60300,2142
20240809,124300,76970022600,60300,60600,60700,60300,3979
20240809,124200,76729319600,60700,60700,60700,60600,756
20240809,124100,76683485500,60700,60700,60800,60600,1407
20240809,124000,76598128700,60700,60700,60800,60700,1559
20240809,123900,76503448700,60700,60700,60700,60600,639
20240809,123800,76464681400,60700,60700,60700,60600,852
20240809,123700,76412971400,60700,60800,60800,60600,386
20240809,123600,76389532300,60700,60500,60700,60500,1605
20240809,123500,76292262800,60500,60500,60500,60400,1403
20240809,123400,76207384900,60400,60600,60700,60400,4470
20240809,123300,75936879100,60600,60700,60800,60600,3116
20240809,123200,75747923300,60700,60500,60700,60500,2712
20240809,123100,75583496100,60500,60400,60500,60400,803
20240809,123000,75534917200,60400,60400,60500,60400,544
20240809,122900,75502047300,60500,60300,60500,60300,1302
20240809,122800,75423377800,60300,60200,60300,60100,751
20240809,122700,75378159500,60200,60500,60500,60200,1620
20240809,122600,75280358700,60500,60400,60500,60300,2063
20240809,122500,75155650400,60300,60300,60400,60200,1737
20240809,122400,75051032300,60300,60200,60300,60100,1163
20240809,122300,74981019900,60300,60200,60300,60100,267
20240809,122200,74964947100,60200,60100,60200,60100,527
20240809,122100,74933263400,60100,60100,60100,60000,728
20240809,122000,74889527500,60000,60100,60100,60000,1009
20240809,121900,74828972700,60100,60100,60100,60000,804
20240809,121800,74780675700,60100,60100,60200,60000,666
20240809,121700,74740635800,60100,60100,60200,60100,642
20240809,121600,74702045100,60200,60200,60200,60100,1380
20240809,121500,74619090300,60200,60100,60200,60100,563
20240809,121400,74585210900,60000,60000,60100,60000,284
20240809,121300,74568156000,60000,60100,60100,60000,481
20240809,121200,74539276100,60000,60100,60100,59900,745
20240809,121100,74494592700,60100,59900,60100,59900,950
20240809,121000,74437632700,59900,59900,59900,59800,662
20240809,120900,74398037700,59900,60100,60200,59700,10120
20240809,120800,73792476300,60100,60000,60100,60000,1139
20240809,120700,73724084000,60000,60100,60100,60000,1401
20240809,120600,73639988400,60000,60200,60200,60000,4154
20240809,120500,73390322000,60100,60300,60400,60100,1530
20240809,120400,73298155700,60300,60200,60300,60200,624
20240809,120300,73260550300,60200,60300,60300,60200,722
20240809,120200,73217046000,60300,60300,60300,60200,233
20240809,120100,73202999700,60300,60300,60300,60200,355
20240809,120000,73181602300,60300,60200,60300,60100,489
20240809,115900,73152147700,60200,60300,60400,60200,1099
20240809,115800,73085928500,60300,60100,60300,60100,584
20240809,115700,73050773800,60200,60300,60400,60100,5213
20240809,115600,72736736500,60300,60400,60500,60300,908
20240809,115500,72681833000,60300,60400,60500,60300,694
20240809,115400,72639917300,60400,60400,60500,60300,383
20240809,115300,72616791400,60300,60400,60500,60300,376
20240809,115200,72594069500,60500,60500,60500,60300,1105
20240809,115100,72527280800,60500,60400,60500,60300,646
20240809,115000,72488235400,60400,60400,60500,60300,861
20240809,114900,72436249500,60400,60300,60600,60300,1308
20240809,114800,72357160900,60400,60400,60500,60300,696
20240809,114700,72315132400,60400,60200,60500,60100,2506
20240809,114600,72163773800,60200,60200,60200,60100,605
20240809,114500,72127378000,60200,60200,60200,60100,738
20240809,114400,72082997200,60200,60300,60300,60100,588
20240809,114300,72047623600,60300,60300,60400,60100,1253
20240809,114200,71972163300,60200,60300,60500,60200,1804
20240809,114100,71863264600,60300,60200,60300,60200,393
20240809,114000,71839601100,60200,60200,60300,60200,623
20240809,113900,71802094400,60200,60200,60200,60000,1462
20240809,113800,71714195300,60200,60400,60400,60200,2150
20240809,113700,71584556300,60400,60300,60600,60200,5429
20240809,113600,71256566300,60300,60200,60400,60100,2768
20240809,113500,71089943800,60200,60000,60200,59900,927
20240809,113400,71034283400,60000,59900,60000,59800,1113
20240809,113300,70967616800,59900,59800,59900,59800,1204
20240809,113200,70895597100,59900,60000,60000,59800,2170
20240809,113100,70765763600,60000,60000,60000,59800,2888
20240809,113000,70592706700,59900,60100,60100,59900,980
20240809,112900,70533916500,60000,60100,60200,59900,1719
20240809,112800,70430717500,60100,59700,60200,59700,2243
20240809,112700,70296449700,59800,60200,60200,59700,23729
20240809,112600,68874688400,60200,60200,60300,60100,2202
20240809,112500,68742084800,60400,60600,60600,60100,10781
20240809,112400,68092641300,60600,60500,60600,60400,1179
20240809,112300,68021370400,60500,60300,60600,60300,3156
20240809,112200,67830728000,60300,60500,60500,60200,4851
20240809,112100,67538118700,60400,60800,60900,60400,11453
20240809,112000,66844725500,60800,60700,60800,60700,605
20240809,111900,66807958700,60800,60800,60900,60700,1248
20240809,111800,66732053400,60800,60900,61000,60700,1716
20240809,111700,66627677900,60900,60600,60900,60500,1111
20240809,111600,66560261900,60600,60800,60800,60500,10281
20240809,111500,65936705400,60800,61100,61100,60800,6776
20240809,111400,65524167400,61000,61000,61100,61000,266
20240809,111300,65507940600,61100,61100,61100,61000,444
20240809,111200,65480843800,61100,61000,61100,60900,449
20240809,111100,65453445200,61000,60900,61100,60800,1724
20240809,111000,65348438100,61000,61200,61200,60800,12693
20240809,110900,64575134000,61200,61200,61200,61100,1494
20240809,110800,64483830000,61200,61300,61300,61200,1107
20240809,110700,64416046100,61300,61200,61400,61200,1089
20240809,110600,64349291000,61300,61200,61300,61100,901
20240809,110500,64294154200,61300,61100,61300,61100,574
20240809,110400,64259058000,61000,61100,61200,61000,1486
20240809,110300,64168309900,61100,61000,61200,61000,1435
20240809,110200,64080666700,61000,61300,61300,60900,8756
20240809,110100,63546308300,61300,61600,61600,61200,6342
20240809,110000,63157123000,61600,61600,61700,61500,2392
20240809,105900,63009766200,61700,61600,61700,61600,1980
20240809,105800,62887745100,61700,61500,61700,61500,1587
20240809,105700,62789921100,61500,61400,61600,61400,1288
20240809,105600,62710776700,61400,61400,61500,61400,662
20240809,105500,62670109100,61400,61500,61500,61300,788
20240809,105400,62621717800,61500,61500,61500,61400,342
20240809,105300,62600697000,61500,61400,61500,61400,466
20240809,105200,62572064200,61400,61300,61400,61300,717
20240809,105100,62528075900,61300,61300,61300,61200,1596
20240809,105000,62430285100,61300,61300,61300,61200,494
20240809,104900,62400016100,61300,61400,61400,61300,504
20240809,104800,62369117800,61400,61200,61400,61200,1155
20240809,104700,62298310300,61200,61200,61300,61100,390
20240809,104600,62274436300,61000,61200,61300,60900,5680
20240809,104500,61927129800,61100,61200,61200,61000,4598
20240809,104400,61646273300,61200,61200,61300,61100,949
20240809,104300,61588225500,61200,61200,61200,61100,526
20240809,104200,61556054900,61100,61300,61300,61100,802
20240809,104100,61507032400,61300,61300,61300,61100,639
20240809,104000,61467931300,61100,61300,61400,61100,1694
20240809,103900,61364226400,61200,61300,61400,61200,810
20240809,103800,61314544400,61400,61100,61400,61000,5481
20240809,103700,60979013700,61100,61100,61200,61000,1138
20240809,103600,60909468500,61100,61000,61200,61000,1829
20240809,103500,60797646500,61200,61200,61400,60900,10343
20240809,103400,60166457600,61200,61400,61400,61000,5242
20240809,103300,59846121300,61400,61300,61500,61300,1384
20240809,103200,59761245800,61400,61500,61500,61300,559
20240809,103100,59726926600,61600,61300,61600,61200,911
20240809,103000,59671013100,61400,61500,61600,61200,4103
20240809,102900,59419677000,61500,61400,61500,61300,577
20240809,102800,59384248600,61400,61500,61600,61200,1990
20240809,102700,59262080400,61500,61300,61500,61200,680
20240809,102600,59220379600,61300,61300,61400,61200,4136
20240809,102500,58966930800,61400,61900,61900,61300,6373
20240809,102400,58575280800,61900,62100,62100,61700,2229
20240809,102300,58437310100,62100,62200,62300,61900,4798
20240809,102200,58139055500,62300,62000,62300,62000,6603
20240809,102100,57728426700,62100,61800,62100,61800,3775
20240809,102000,57494421800,61900,61900,61900,61800,1925
20240809,101900,57375397900,61900,61700,61900,61700,2420
20240809,101800,57225656900,61700,61600,61800,61500,3499
20240809,101700,57009645200,61600,61400,61600,61200,1778
20240809,101600,56900559500,61300,61400,61500,61300,1268
20240809,101500,56822770900,61400,61400,61600,61300,1309
20240809,101400,56742428000,61400,61700,61800,61300,5840
20240809,101300,56383216400,61700,61700,61900,61600,1857
20240809,101200,56268575700,61800,62000,62000,61600,3132
20240809,101100,56074739400,62100,62300,62500,62000,12893
20240809,101000,55270939700,62300,61700,62500,61700,18900
20240809,100900,54097448400,61700,61400,61700,61400,11052
20240809,100800,53417552200,61500,61300,61500,61100,5650
20240809,100700,53071103100,61300,61200,61300,61100,2216
20240809,100600,52935448700,61200,61100,61300,61100,3492
20240809,100500,52721755800,61100,61100,61100,60900,1831
20240809,100400,52609933700,61100,61000,61100,60800,2133
20240809,100300,52479981900,61000,60900,61100,60900,1572
20240809,100200,52384058600,60900,60900,61100,60600,12765
20240809,100100,51608054000,60900,60900,61100,60800,2066
20240809,100000,51482136600,60800,61000,61000,60800,3573
20240809,095900,51264408400,61000,61100,61200,60900,3127
20240809,095800,51073529100,61100,61100,61200,61000,899
20240809,095700,51018572500,61100,61100,61200,61000,3841
20240809,095600,50784197600,61100,60900,61200,60800,4618
20240809,095500,50502666000,61000,61100,61300,60900,3695
20240809,095400,50277140700,61200,61400,61500,61100,6626
20240809,095300,49870929700,61400,61200,61400,61100,3531
20240809,095200,49654398500,61200,60900,61200,60800,4865
20240809,095100,49357441800,60800,61000,61100,60800,2295
20240809,095000,49217589000,61100,61000,61300,61000,7890
20240809,094900,48735549900,61100,60700,61100,60700,2123
20240809,094800,48606186300,60700,61000,61000,60500,15063
20240809,094700,47691207600,61100,60900,61200,60900,1631
20240809,094600,47591727800,60900,60900,61200,60900,2163
20240809,094500,47459851400,60900,60900,61100,60800,12489
20240809,094400,46699413200,61000,61300,61400,61000,6948
20240809,094300,46274840100,61200,61200,61500,61100,4181
20240809,094200,46018849800,61200,61600,61600,61000,5848
20240809,094100,45660412000,61600,61500,61600,61400,4562
20240809,094000,45379779500,61500,61000,61600,60900,3944
20240809,093900,45138474100,61000,61100,61200,60900,15753
20240809,093800,44177730000,61100,61200,61500,61100,4905
20240809,093700,43877529900,61300,61500,61600,61200,2712
20240809,093600,43710994000,61500,61800,61800,61400,3377
20240809,093500,43502982700,61800,61300,61800,61200,5503
20240809,093400,43164631300,61100,61500,61500,61000,15233
20240809,093300,42232511100,61500,61500,61500,61300,4728
20240809,093200,41942232300,61500,61300,61500,61100,4860
20240809,093100,41644434300,61200,61800,61800,61100,20489
20240809,093000,40384739800,61900,62000,62000,61800,2967
20240809,092900,40201198600,61800,61600,62000,61600,4077
20240809,092800,39949264400,61600,62200,62300,61500,10644
20240809,092700,39291720600,62200,62000,62200,61800,6736
20240809,092600,38873832000,61900,61700,62300,61600,11227
20240809,092500,38178690900,61600,62000,62300,61200,34173
20240809,092400,36073473900,62000,62900,62900,61900,44607
20240809,092300,33295595000,62900,62700,63000,62500,10056
20240809,092200,32665391100,62800,63400,63400,62500,32239
20240809,092100,30635407900,63300,63300,63600,63300,3687
20240809,092000,30401716300,63300,63500,63600,63300,3618
20240809,091900,30172249200,63500,63800,63900,63500,1921
20240809,091800,30049849800,63900,63600,63900,63400,5514
20240809,091700,29698776900,63500,63400,63800,63400,2147
20240809,091600,29562349000,63500,63800,63900,63300,5670
20240809,091500,29201961000,63900,64200,64400,63700,11857
20240809,091400,28442158900,64200,64000,64500,64000,11463
20240809,091300,27704972800,64000,63400,64100,63400,11936
20240809,091200,26942116100,63400,63500,63500,63100,6419
20240809,091100,26535583000,63500,62800,64000,62800,17555
20240809,091000,25421464000,62700,63500,63800,62600,27876
20240809,090900,23664376200,63500,63700,63900,63100,30524
20240809,090800,21728199800,63600,63900,64400,63000,46548
20240809,090700,18766336600,64000,65000,65100,63800,23697
20240809,090600,17235303700,65000,64000,65200,63900,34158
20240809,090500,15023412300,64000,63800,64100,63700,15573
20240809,090400,14028367900,64000,64800,65400,63800,39481
20240809,090300,11483017200,64700,65800,65800,63400,69298
20240809,090200,7016601800,65800,66000,66500,65100,106323
20240809,090100,0,59700,59700,59700,59700,0
20240809,090000,0,59700,59700,59700,59700,0