KissMeData/010950/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185400,21700227700,68500,68500,68500,68500,12928
20240802,185300,21700227700,68500,68500,68500,68500,0
20240802,185200,21700227700,68500,68500,68500,68500,0
20240802,185100,21700227700,68500,68500,68500,68500,0
20240802,185000,21700227700,68500,68500,68500,68500,0
20240802,184900,21700227700,68500,68500,68500,68500,0
20240802,184800,21700227700,68500,68500,68500,68500,0
20240802,184700,21700227700,68500,68500,68500,68500,0
20240802,184600,21700227700,68500,68500,68500,68500,0
20240802,184500,21700227700,68500,68500,68500,68500,0
20240802,184400,21700227700,68500,68500,68500,68500,0
20240802,184300,21700227700,68500,68500,68500,68500,0
20240802,184200,21700227700,68500,68500,68500,68500,0
20240802,184100,21700227700,68500,68500,68500,68500,0
20240802,184000,21700227700,68500,68500,68500,68500,0
20240802,183900,21700227700,68500,68500,68500,68500,0
20240802,183800,21700227700,68500,68500,68500,68500,0
20240802,183700,21700227700,68500,68500,68500,68500,0
20240802,183600,21700227700,68500,68500,68500,68500,0
20240802,183500,21700227700,68500,68500,68500,68500,0
20240802,183400,21700227700,68500,68500,68500,68500,0
20240802,183300,21700227700,68500,68500,68500,68500,0
20240802,183200,21700227700,68500,68500,68500,68500,0
20240802,183100,21700227700,68500,68500,68500,68500,0
20240802,183000,21700227700,68500,68500,68500,68500,0
20240802,182900,21700227700,68500,68500,68500,68500,0
20240802,182800,21700227700,68500,68500,68500,68500,0
20240802,182700,21700227700,68500,68500,68500,68500,0
20240802,182600,21700227700,68500,68500,68500,68500,0
20240802,182500,21700227700,68500,68500,68500,68500,0
20240802,182400,21700227700,68500,68500,68500,68500,12928
20240802,182300,21700227700,68500,68500,68500,68500,0
20240802,182200,21700227700,68500,68500,68500,68500,0
20240802,182100,21700227700,68500,68500,68500,68500,0
20240802,182000,21700227700,68500,68500,68500,68500,0
20240802,181900,21700227700,68500,68500,68500,68500,0
20240802,181800,21700227700,68500,68500,68500,68500,0
20240802,181700,21700227700,68500,68500,68500,68500,0
20240802,181600,21700227700,68500,68500,68500,68500,0
20240802,181500,21700227700,68500,68500,68500,68500,0
20240802,181400,21700227700,68500,68500,68500,68500,0
20240802,181300,21700227700,68500,68500,68500,68500,0
20240802,181200,21700227700,68500,68500,68500,68500,0
20240802,181100,21700227700,68500,68500,68500,68500,0
20240802,181000,21700227700,68500,68500,68500,68500,0
20240802,180900,21700227700,68500,68500,68500,68500,0
20240802,180800,21700227700,68500,68500,68500,68500,0
20240802,180700,21700227700,68500,68500,68500,68500,0
20240802,180600,21700227700,68500,68500,68500,68500,0
20240802,180500,21700227700,68500,68500,68500,68500,0
20240802,180400,21700227700,68500,68500,68500,68500,0
20240802,180300,21700227700,68500,68500,68500,68500,0
20240802,180200,21700227700,68500,68500,68500,68500,0
20240802,180100,21700227700,68500,68500,68500,68500,0
20240802,180000,21700227700,68500,68500,68500,68500,0
20240802,175900,21700227700,68500,68500,68500,68500,0
20240802,175800,21700227700,68500,68500,68500,68500,0
20240802,175700,21700227700,68500,68500,68500,68500,0
20240802,175600,21700227700,68500,68500,68500,68500,0
20240802,175500,21700227700,68500,68500,68500,68500,0
20240802,175400,21700227700,68500,68500,68500,68500,12928
20240802,175300,21700227700,68500,68500,68500,68500,0
20240802,175200,21700227700,68500,68500,68500,68500,0
20240802,175100,21700227700,68500,68500,68500,68500,0
20240802,175000,21700227700,68500,68500,68500,68500,0
20240802,174900,21700227700,68500,68500,68500,68500,0
20240802,174800,21700227700,68500,68500,68500,68500,0
20240802,174700,21700227700,68500,68500,68500,68500,0
20240802,174600,21700227700,68500,68500,68500,68500,0
20240802,174500,21700227700,68500,68500,68500,68500,0
20240802,174400,21700227700,68500,68500,68500,68500,0
20240802,174300,21700227700,68500,68500,68500,68500,0
20240802,174200,21700227700,68500,68500,68500,68500,0
20240802,174100,21700227700,68500,68500,68500,68500,0
20240802,174000,21700227700,68500,68500,68500,68500,0
20240802,173900,21700227700,68500,68500,68500,68500,0
20240802,173800,21700227700,68500,68500,68500,68500,0
20240802,173700,21700227700,68500,68500,68500,68500,0
20240802,173600,21700227700,68500,68500,68500,68500,0
20240802,173500,21700227700,68500,68500,68500,68500,0
20240802,173400,21700227700,68500,68500,68500,68500,0
20240802,173300,21700227700,68500,68500,68500,68500,0
20240802,173200,21700227700,68500,68500,68500,68500,0
20240802,173100,21700227700,68500,68500,68500,68500,0
20240802,173000,21700227700,68500,68500,68500,68500,0
20240802,172900,21700227700,68500,68500,68500,68500,0
20240802,172800,21700227700,68500,68500,68500,68500,0
20240802,172700,21700227700,68500,68500,68500,68500,0
20240802,172600,21700227700,68500,68500,68500,68500,0
20240802,172500,21700227700,68500,68500,68500,68500,0
20240802,172400,21700227700,68500,68500,68500,68500,12928
20240802,172300,21700227700,68500,68500,68500,68500,0
20240802,172200,21700227700,68500,68500,68500,68500,0
20240802,172100,21700227700,68500,68500,68500,68500,0
20240802,172000,21700227700,68500,68500,68500,68500,0
20240802,171900,21700227700,68500,68500,68500,68500,0
20240802,171800,21700227700,68500,68500,68500,68500,0
20240802,171700,21700227700,68500,68500,68500,68500,0
20240802,171600,21700227700,68500,68500,68500,68500,0
20240802,171500,21700227700,68500,68500,68500,68500,0
20240802,171400,21700227700,68500,68500,68500,68500,0
20240802,171300,21700227700,68500,68500,68500,68500,0
20240802,171200,21700227700,68500,68500,68500,68500,0
20240802,171100,21700227700,68500,68500,68500,68500,0
20240802,171000,21700227700,68500,68500,68500,68500,0
20240802,170900,21700227700,68500,68500,68500,68500,0
20240802,170800,21700227700,68500,68500,68500,68500,0
20240802,170700,21700227700,68500,68500,68500,68500,0
20240802,170600,21700227700,68500,68500,68500,68500,0
20240802,170500,21700227700,68500,68500,68500,68500,0
20240802,170400,21700227700,68500,68500,68500,68500,0
20240802,170300,21700227700,68500,68500,68500,68500,0
20240802,170200,21700227700,68500,68500,68500,68500,0
20240802,170100,21700227700,68500,68500,68500,68500,0
20240802,170000,21700227700,68500,68500,68500,68500,0
20240802,165900,21700227700,68500,68500,68500,68500,0
20240802,165800,21700227700,68500,68500,68500,68500,0
20240802,165700,21700227700,68500,68500,68500,68500,0
20240802,165600,21700227700,68500,68500,68500,68500,0
20240802,165500,21700227700,68500,68500,68500,68500,0
20240802,165400,21700227700,68500,68500,68500,68500,12928
20240802,165300,21700227700,68500,68500,68500,68500,0
20240802,165200,21700227700,68500,68500,68500,68500,0
20240802,165100,21700227700,68500,68500,68500,68500,0
20240802,165000,21700227700,68500,68500,68500,68500,0
20240802,164900,21700227700,68500,68500,68500,68500,0
20240802,164800,21700227700,68500,68500,68500,68500,0
20240802,164700,21700227700,68500,68500,68500,68500,0
20240802,164600,21700227700,68500,68500,68500,68500,0
20240802,164500,21700227700,68500,68500,68500,68500,0
20240802,164400,21700227700,68500,68500,68500,68500,0
20240802,164300,21700227700,68500,68500,68500,68500,0
20240802,164200,21700227700,68500,68500,68500,68500,0
20240802,164100,21700227700,68500,68500,68500,68500,0
20240802,164000,21700227700,68500,68500,68500,68500,0
20240802,163900,21700227700,68500,68500,68500,68500,0
20240802,163800,21700227700,68500,68500,68500,68500,0
20240802,163700,21700227700,68500,68500,68500,68500,0
20240802,163600,21700227700,68500,68500,68500,68500,0
20240802,163500,21700227700,68500,68500,68500,68500,0
20240802,163400,21700227700,68500,68500,68500,68500,0
20240802,163300,21700227700,68500,68500,68500,68500,0
20240802,163200,21700227700,68500,68500,68500,68500,0
20240802,163100,21700227700,68500,68500,68500,68500,0
20240802,163000,21700227700,68500,68500,68500,68500,0
20240802,162900,21700227700,68500,68500,68500,68500,0
20240802,162800,21700227700,68500,68500,68500,68500,0
20240802,162700,21700227700,68500,68500,68500,68500,0
20240802,162600,21700227700,68500,68500,68500,68500,0
20240802,162500,21700227700,68500,68500,68500,68500,0
20240802,162400,21700227700,68500,68500,68500,68500,12928
20240802,162300,21700227700,68500,68500,68500,68500,0
20240802,162200,21700227700,68500,68500,68500,68500,0
20240802,162100,21700227700,68500,68500,68500,68500,0
20240802,162000,21700227700,68500,68500,68500,68500,0
20240802,161900,21700227700,68500,68500,68500,68500,0
20240802,161800,21700227700,68500,68500,68500,68500,0
20240802,161700,21700227700,68500,68500,68500,68500,0
20240802,161600,21700227700,68500,68500,68500,68500,0
20240802,161500,21700227700,68500,68500,68500,68500,0
20240802,161400,21700227700,68500,68500,68500,68500,0
20240802,161300,21700227700,68500,68500,68500,68500,0
20240802,161200,21700227700,68500,68500,68500,68500,0
20240802,161100,21700227700,68500,68500,68500,68500,0
20240802,161000,21700227700,68500,68500,68500,68500,0
20240802,160900,21700227700,68500,68500,68500,68500,0
20240802,160800,21700227700,68500,68500,68500,68500,0
20240802,160700,21700227700,68500,68500,68500,68500,0
20240802,160600,21700227700,68500,68500,68500,68500,0
20240802,160500,21700227700,68500,68500,68500,68500,0
20240802,160400,21700227700,68500,68500,68500,68500,0
20240802,160300,21700227700,68500,68500,68500,68500,0
20240802,160200,21700227700,68500,68500,68500,68500,0
20240802,160100,21700227700,68500,68500,68500,68500,0
20240802,160000,21700227700,68500,68500,68500,68500,0
20240802,155900,21700227700,68500,68500,68500,68500,0
20240802,155800,21700227700,68500,68500,68500,68500,0
20240802,155700,21700227700,68500,68500,68500,68500,0
20240802,155600,21700227700,68500,68500,68500,68500,0
20240802,155500,21700227700,68500,68500,68500,68500,0
20240802,155400,21700227700,68500,68500,68500,68500,12928
20240802,155300,21700227700,68500,68500,68500,68500,0
20240802,155200,21700227700,68500,68500,68500,68500,0
20240802,155100,21700227700,68500,68500,68500,68500,0
20240802,155000,21700227700,68500,68500,68500,68500,0
20240802,154900,21700227700,68500,68500,68500,68500,0
20240802,154800,21700227700,68500,68500,68500,68500,0
20240802,154700,21700227700,68500,68500,68500,68500,0
20240802,154600,21700227700,68500,68500,68500,68500,0
20240802,154500,21700227700,68500,68500,68500,68500,0
20240802,154400,21700227700,68500,68500,68500,68500,0
20240802,154300,21700227700,68500,68500,68500,68500,0
20240802,154200,21700227700,68500,68500,68500,68500,0
20240802,154100,21700227700,68500,68500,68500,68500,0
20240802,154000,21700227700,68500,68500,68500,68500,0
20240802,153900,21700227700,68500,68500,68500,68500,0
20240802,153800,21700227700,68500,68500,68500,68500,0
20240802,153700,21700227700,68500,68500,68500,68500,0
20240802,153600,21700227700,68500,68500,68500,68500,0
20240802,153500,21700227700,68500,68500,68500,68500,0
20240802,153400,21700227700,68500,68500,68500,68500,0
20240802,153300,21700227700,68500,68500,68500,68500,0
20240802,153200,21700227700,68500,68500,68500,68500,0
20240802,153100,21700227700,68500,68500,68500,68500,0
20240802,153000,21700227700,68500,68500,68500,68500,12928
20240802,152900,20814659700,68300,68300,68300,68300,0
20240802,152800,20814659700,68300,68300,68300,68300,0
20240802,152700,20814659700,68300,68300,68300,68300,0
20240802,152600,20814659700,68300,68300,68300,68300,0
20240802,152500,20814659700,68300,68300,68300,68300,0
20240802,152400,20814659700,68300,68300,68300,68300,0
20240802,152300,20814659700,68300,68300,68300,68300,0
20240802,152200,20814659700,68300,68300,68300,68300,0
20240802,152100,20814659700,68300,68300,68300,68300,0
20240802,152000,20814659700,68300,68300,68300,68300,0
20240802,151900,20814659700,68300,68400,68400,68300,4499
20240802,151800,20507037500,68400,68300,68400,68300,685
20240802,151700,20460215900,68300,68400,68400,68300,566
20240802,151600,20421504400,68300,68200,68400,68200,2566
20240802,151500,20246242000,68300,68400,68400,68300,2464
20240802,151400,20077939500,68400,68400,68400,68300,1524
20240802,151300,19973704900,68400,68300,68400,68300,461
20240802,151200,19942177300,68300,68300,68400,68300,604
20240802,151100,19900875600,68400,68300,68400,68200,1127
20240802,151000,19823891900,68300,68200,68300,68200,2363
20240802,150900,19662623200,68300,68300,68300,68200,117
20240802,150800,19654634100,68300,68300,68300,68200,161
20240802,150700,19643645700,68200,68300,68300,68200,420
20240802,150600,19614980700,68300,68300,68300,68200,423
20240802,150500,19586096700,68300,68400,68400,68200,3142
20240802,150400,19371510200,68400,68400,68400,68300,418
20240802,150300,19342936300,68300,68400,68400,68300,534
20240802,150200,19306415900,68400,68400,68400,68300,925
20240802,150100,19243230400,68400,68400,68400,68300,426
20240802,150000,19214111300,68400,68200,68400,68200,907
20240802,145900,19152156800,68200,68300,68300,68200,250
20240802,145800,19135097700,68200,68200,68300,68200,397
20240802,145700,19108010000,68300,68400,68400,68200,222
20240802,145600,19092838700,68400,68300,68400,68200,428
20240802,145500,19063607100,68200,68300,68300,68200,564
20240802,145400,19025090100,68400,68400,68400,68300,241
20240802,145300,19008611900,68400,68400,68400,68200,616
20240802,145200,18966487300,68400,68400,68400,68200,888
20240802,145100,18905831200,68400,68200,68400,68100,290
20240802,145000,18886038900,68200,68300,68400,68000,439
20240802,144900,18856106700,68300,68200,68400,68100,1099
20240802,144800,18781086100,68300,68200,68300,68100,1067
20240802,144700,18708362400,68200,68300,68300,68200,331
20240802,144600,18685771400,68300,68200,68300,68200,843
20240802,144500,18628221500,68200,68300,68300,68200,604
20240802,144400,18586980600,68300,68300,68300,68200,341
20240802,144300,18563699100,68300,68300,68300,68200,299
20240802,144200,18543283800,68300,68300,68300,68200,665
20240802,144100,18497871200,68300,68300,68300,68200,329
20240802,144000,18475408700,68300,68300,68300,68200,268
20240802,143900,18457112500,68300,68200,68300,68200,834
20240802,143800,18400178900,68300,68300,68300,68200,450
20240802,143700,18369459000,68300,68300,68300,68200,240
20240802,143600,18353069200,68200,68300,68300,68200,788
20240802,143500,18299263200,68300,68300,68300,68200,580
20240802,143400,18259681900,68300,68200,68300,68200,164
20240802,143300,18248492200,68300,68300,68300,68200,269
20240802,143200,18230132400,68300,68300,68300,68200,453
20240802,143100,18199197900,68300,68400,68400,68300,1586
20240802,143000,18090861600,68400,68400,68400,68300,323
20240802,142900,18068779700,68300,68400,68500,68300,724
20240802,142800,18019238600,68400,68400,68500,68300,549
20240802,142700,17981677600,68400,68500,68500,68400,945
20240802,142600,17916963300,68500,68500,68500,68400,562
20240802,142500,17878470400,68400,68500,68500,68300,753
20240802,142400,17826962200,68500,68500,68500,68400,858
20240802,142300,17768206600,68500,68500,68500,68400,697
20240802,142200,17720475900,68400,68500,68500,68400,922
20240802,142100,17657332300,68500,68500,68500,68400,496
20240802,142000,17623369700,68500,68500,68500,68400,687
20240802,141900,17576321700,68500,68400,68500,68300,1027
20240802,141800,17506021900,68400,68400,68500,68200,1233
20240802,141700,17421717400,68400,68500,68500,68300,717
20240802,141600,17372685300,68500,68400,68500,68300,671
20240802,141500,17326803300,68400,68500,68500,68300,1122
20240802,141400,17250024200,68500,68400,68500,68400,629
20240802,141300,17206951100,68400,68500,68500,68400,621
20240802,141200,17164422400,68500,68500,68500,68300,861
20240802,141100,17105464700,68500,68500,68500,68400,584
20240802,141000,17065466600,68400,68500,68500,68400,729
20240802,140900,17015548800,68400,68400,68500,68400,930
20240802,140800,16951869100,68400,68500,68500,68400,1375
20240802,140700,16857731800,68500,68500,68500,68400,707
20240802,140600,16809314400,68500,68500,68600,68400,1335
20240802,140500,16717840900,68600,68600,68600,68500,1103
20240802,140400,16642190700,68600,68600,68600,68500,732
20240802,140300,16591977000,68600,68600,68600,68500,1045
20240802,140200,16520298700,68600,68600,68600,68500,1069
20240802,140100,16446995300,68500,68600,68600,68500,1070
20240802,140000,16373625700,68500,68600,68600,68400,1802
20240802,135900,16250171400,68600,68600,68600,68400,852
20240802,135800,16191749200,68400,68600,68600,68400,1378
20240802,135700,16097276700,68600,68500,68600,68300,1480
20240802,135600,15995838600,68500,68500,68600,68500,1030
20240802,135500,15925224500,68600,68500,68600,68400,1567
20240802,135400,15817790000,68600,68500,68600,68400,1586
20240802,135300,15709054300,68600,68500,68600,68500,846
20240802,135200,15651044100,68600,68500,68600,68400,1417
20240802,135100,15553923700,68600,68600,68600,68500,1500
20240802,135000,15451047000,68600,68500,68600,68500,416
20240802,134900,15422530600,68500,68500,68600,68400,616
20240802,134800,15380326200,68500,68400,68500,68400,1286
20240802,134700,15292249900,68400,68500,68600,68400,643
20240802,134600,15248185500,68600,68600,68600,68400,555
20240802,134500,15210153100,68600,68500,68600,68500,1179
20240802,134400,15129289800,68600,68500,68600,68400,2856
20240802,134300,14933588800,68400,68500,68500,68400,572
20240802,134200,14894417300,68500,68400,68500,68400,1215
20240802,134100,14811237300,68500,68500,68500,68400,916
20240802,134000,14748501800,68500,68500,68500,68400,831
20240802,133900,14691598100,68500,68500,68500,68400,937
20240802,133800,14627427400,68500,68400,68500,68300,1160
20240802,133700,14548052100,68400,68300,68400,68300,1118
20240802,133600,14471588700,68400,68400,68400,68300,1026
20240802,133500,14401422200,68400,68400,68400,68300,581
20240802,133400,14361690200,68400,68400,68400,68300,790
20240802,133300,14307667100,68400,68400,68400,68300,1553
20240802,133200,14201515700,68400,68400,68400,68300,623
20240802,133100,14158914000,68400,68400,68400,68300,849
20240802,133000,14100856100,68400,68300,68400,68200,1441
20240802,132900,14002443700,68300,68200,68300,68200,630
20240802,132800,13959431700,68300,68200,68300,68200,632
20240802,132700,13916283300,68300,68200,68300,68100,929
20240802,132600,13852912000,68200,68200,68200,68000,289
20240802,132500,13833208800,68200,68300,68300,68000,350
20240802,132400,13809348500,68100,68200,68300,68100,723
20240802,132300,13760053700,68200,68200,68200,68100,351
20240802,132200,13736120300,68000,68200,68200,68000,171
20240802,132100,13724470400,68100,68200,68200,68000,426
20240802,132000,13695425700,68100,68200,68200,68000,268
20240802,131900,13677153700,68200,68200,68200,68100,175
20240802,131800,13665224800,68200,68100,68200,68100,275
20240802,131700,13646486800,68200,68100,68200,68100,558
20240802,131600,13608435900,68100,68100,68200,68100,159
20240802,131500,13597598200,68200,68200,68200,68100,251
20240802,131400,13580485100,68100,68200,68200,68000,194
20240802,131300,13567263300,68200,68200,68200,68100,151
20240802,131200,13556969400,68100,68200,68200,68000,719
20240802,131100,13508047000,68200,68200,68300,68100,392
20240802,131000,13481309900,68200,68200,68300,68000,1651
20240802,130900,13368945200,68300,68200,68300,68200,93
20240802,130800,13362594600,68200,68300,68300,68100,214
20240802,130700,13347996700,68300,68300,68300,68200,359
20240802,130600,13323484100,68300,68300,68400,68200,1146
20240802,130500,13245310300,68300,68300,68400,68300,207
20240802,130400,13231160000,68300,68300,68400,68200,311
20240802,130300,13209915600,68300,68400,68400,68200,87
20240802,130200,13203973500,68400,68300,68400,68300,164
20240802,130100,13192763100,68400,68400,68400,68300,301
20240802,130000,13172195300,68400,68400,68400,68300,486
20240802,125900,13138962100,68400,68400,68400,68300,95
20240802,125800,13132464600,68400,68400,68400,68300,156
20240802,125700,13121797300,68400,68400,68400,68300,434
20240802,125600,13092114400,68400,68400,68400,68300,291
20240802,125500,13072228700,68300,68400,68400,68300,270
20240802,125400,13053761000,68400,68400,68400,68300,842
20240802,125300,12996172400,68400,68400,68400,68400,91
20240802,125200,12989948000,68400,68400,68400,68300,207
20240802,125100,12975797500,68400,68400,68400,68300,150
20240802,125000,12965547800,68400,68400,68400,68300,359
20240802,124900,12940993100,68400,68400,68400,68300,171
20240802,124800,12929311000,68400,68200,68400,68100,1173
20240802,124700,12849200400,68200,68300,68300,68200,1557
20240802,124600,12742888300,68300,68300,68300,68300,103
20240802,124500,12735853400,68300,68300,68300,68200,183
20240802,124400,12723365100,68300,68300,68300,68300,72
20240802,124300,12718447500,68300,68200,68300,68100,552
20240802,124200,12680768800,68300,68300,68300,68200,89
20240802,124100,12674690300,68300,68300,68300,68200,150
20240802,124000,12664453900,68300,68200,68300,68200,1872
20240802,123900,12536750900,68200,68200,68200,68100,321
20240802,123800,12514863500,68100,68200,68200,68000,3078
20240802,123700,12305428400,68200,68200,68200,68100,379
20240802,123600,12279590200,68200,68200,68200,68100,273
20240802,123500,12260973600,68100,68200,68200,68100,511
20240802,123400,12226166800,68200,68200,68200,68100,230
20240802,123300,12210488100,68200,68100,68200,68100,481
20240802,123200,12177685600,68200,68200,68200,68100,111
20240802,123100,12170115500,68200,68200,68200,68100,245
20240802,123000,12153408700,68200,68200,68200,68100,1396
20240802,122900,12058301800,68200,68100,68200,68100,1663
20240802,122800,11944912100,68100,68200,68200,68100,291
20240802,122700,11925082700,68200,68200,68200,68100,245
20240802,122600,11908383700,68200,68100,68200,68000,623
20240802,122500,11865978300,68100,68100,68100,68000,127
20240802,122400,11857332800,68100,68100,68100,68000,172
20240802,122300,11845621000,68100,68100,68100,68000,1061
20240802,122200,11773367000,68100,68000,68100,68000,259
20240802,122100,11755740300,68100,68100,68100,68000,177
20240802,122000,11743687300,68100,68100,68100,68000,474
20240802,121900,11711408100,68100,68000,68100,68000,890
20240802,121800,11650842200,68000,68100,68100,68000,279
20240802,121700,11631842600,68100,68200,68200,68100,929
20240802,121600,11568569500,68200,68200,68200,68100,417
20240802,121500,11540132800,68100,68200,68200,68100,149
20240802,121400,11529972700,68200,68200,68200,68100,156
20240802,121300,11519336700,68200,68200,68200,68100,415
20240802,121200,11491034300,68200,68200,68200,68100,166
20240802,121100,11479720800,68100,68200,68200,68100,161
20240802,121000,11468743400,68200,68200,68200,68100,249
20240802,120900,11451762100,68200,68200,68200,68100,499
20240802,120800,11417733100,68200,68200,68200,68100,173
20240802,120700,11405935600,68200,68300,68300,68100,333
20240802,120600,11383222400,68300,68200,68300,68100,476
20240802,120500,11350739300,68200,68200,68300,68100,220
20240802,120400,11335734400,68200,68200,68200,68100,438
20240802,120300,11305866800,68100,68200,68200,68100,380
20240802,120200,11279957600,68200,68200,68200,68100,225
20240802,120100,11264612800,68200,68200,68200,68100,82
20240802,120000,11259021500,68200,68200,68200,68100,549
20240802,115900,11221610800,68200,68100,68200,68100,472
20240802,115800,11189421800,68200,68200,68200,68100,190
20240802,115700,11176467600,68200,68200,68200,68100,164
20240802,115600,11165284500,68100,68200,68200,68100,492
20240802,115500,11131730600,68200,68200,68200,68100,203
20240802,115400,11117887000,68200,68100,68300,68100,213
20240802,115300,11103359500,68200,68300,68300,68100,210
20240802,115200,11089034100,68300,68300,68300,68200,481
20240802,115100,11056191600,68300,68200,68300,68100,286
20240802,115000,11036680600,68100,68200,68300,68100,525
20240802,114900,11000873500,68300,68300,68300,68200,735
20240802,114800,10950686000,68200,68200,68300,68200,51
20240802,114700,10947203700,68300,68100,68300,68100,5521
20240802,114600,10570671100,68100,68200,68200,68100,536
20240802,114500,10534125800,68200,68200,68200,68100,95
20240802,114400,10527647000,68200,68000,68200,68000,327
20240802,114300,10505361200,68100,68200,68200,68100,1724
20240802,114200,10387946300,68100,68000,68200,68000,326
20240802,114100,10365714500,68100,68200,68200,68100,178
20240802,114000,10353582000,68200,68100,68200,68100,254
20240802,113900,10336274700,68200,68200,68200,68100,644
20240802,113800,10292373400,68100,68200,68200,68100,727
20240802,113700,10242858400,68200,68200,68200,68100,293
20240802,113600,10222888800,68200,68200,68200,68100,187
20240802,113500,10210137200,68200,68200,68200,68100,573
20240802,113400,10171087600,68200,68100,68200,68100,226
20240802,113300,10155678100,68200,68300,68300,68100,382
20240802,113200,10129625000,68200,68300,68300,68200,394
20240802,113100,10102724000,68200,68300,68300,68200,232
20240802,113000,10086879900,68300,68200,68300,68200,654
20240802,112900,10042244200,68300,68300,68300,68200,838
20240802,112800,9985009800,68300,68200,68300,68200,145
20240802,112700,9975108500,68300,68200,68300,68200,368
20240802,112600,9950000500,68200,68300,68300,68200,441
20240802,112500,9919915700,68300,68300,68300,68200,310
20240802,112400,9898746400,68300,68300,68300,68200,1148
20240802,112300,9820440100,68200,68300,68300,68200,1131
20240802,112200,9743195900,68300,68300,68300,68200,671
20240802,112100,9697381700,68300,68300,68300,68200,238
20240802,112000,9681126600,68300,68400,68400,68300,450
20240802,111900,9650388300,68400,68400,68400,68300,714
20240802,111800,9601610000,68400,68400,68400,68300,451
20240802,111700,9570766900,68400,68400,68400,68300,100
20240802,111600,9563929000,68400,68400,68400,68300,124
20240802,111500,9555450600,68400,68400,68400,68300,520
20240802,111400,9519886800,68300,68500,68500,68300,201
20240802,111300,9506144700,68400,68400,68500,68300,710
20240802,111200,9457622500,68500,68400,68500,68400,620
20240802,111100,9415166300,68500,68500,68500,68400,438
20240802,111000,9385165300,68500,68400,68500,68400,231
20240802,110900,9369359400,68400,68500,68500,68400,273
20240802,110800,9350659000,68400,68400,68400,68300,589
20240802,110700,9310375700,68400,68400,68400,68300,199
20240802,110600,9296775500,68400,68400,68400,68300,153
20240802,110500,9286315400,68400,68400,68500,68400,510
20240802,110400,9251398700,68500,68500,68500,68400,87
20240802,110300,9245439900,68500,68500,68500,68400,273
20240802,110200,9226760000,68400,68500,68500,68400,247
20240802,110100,9209843100,68500,68500,68500,68300,271
20240802,110000,9191308900,68200,68400,68500,68200,98
20240802,105900,9184604600,68500,68500,68500,68200,985
20240802,105800,9117304600,68500,68400,68500,68300,227
20240802,105700,9101778400,68400,68400,68400,68300,77
20240802,105600,9096512500,68300,68400,68400,68300,780
20240802,105500,9043220700,68400,68400,68500,68300,378
20240802,105400,9017335200,68500,68400,68500,68400,124
20240802,105300,9008842200,68400,68400,68500,68300,340
20240802,105200,8985588400,68500,68400,68500,68400,744
20240802,105100,8934691300,68500,68500,68500,68400,419
20240802,105000,8905997500,68500,68500,68500,68400,391
20240802,104900,8879223400,68500,68500,68500,68400,296
20240802,104800,8858952500,68500,68500,68500,68400,684
20240802,104700,8812101800,68500,68500,68500,68400,567
20240802,104600,8773294300,68500,68500,68500,68400,975
20240802,104500,8706530600,68500,68500,68500,68400,548
20240802,104400,8669023200,68500,68400,68500,68300,8436
20240802,104300,8091931500,68400,68400,68400,68300,404
20240802,104200,8064309500,68400,68400,68400,68300,963
20240802,104100,7998506400,68300,68300,68400,68200,2707
20240802,104000,7813641800,68300,68300,68300,68000,929
20240802,103900,7750370600,68300,68200,68300,68200,1134
20240802,103800,7673022300,68300,68300,68300,68200,399
20240802,103700,7645777200,68300,68300,68300,68200,314
20240802,103600,7624342100,68200,68300,68300,68200,351
20240802,103500,7600394400,68300,68300,68300,68200,168
20240802,103400,7588920900,68300,68300,68300,68200,603
20240802,103300,7547736300,68200,68300,68300,68200,152
20240802,103200,7537362900,68300,68200,68400,68200,759
20240802,103100,7485528900,68200,68300,68400,68200,455
20240802,103000,7454447700,68300,68300,68400,68300,82
20240802,102900,7448844400,68300,68400,68400,68300,758
20240802,102800,7397065000,68400,68400,68400,68300,550
20240802,102700,7359490500,68400,68300,68400,68300,520
20240802,102600,7323953700,68300,68300,68400,68300,97
20240802,102500,7317327100,68300,68400,68400,68300,142
20240802,102400,7307621900,68400,68400,68400,68300,878
20240802,102300,7247613400,68300,68400,68400,68300,308
20240802,102200,7226557800,68400,68400,68400,68300,207
20240802,102100,7212405400,68400,68300,68400,68200,517
20240802,102000,7177084600,68300,68400,68400,68200,82
20240802,101900,7171480900,68400,68400,68400,68300,194
20240802,101800,7158221300,68400,68400,68400,68300,266
20240802,101700,7140043000,68400,68400,68400,68300,417
20240802,101600,7111523200,68400,68300,68400,68200,867
20240802,101500,7052297000,68300,68300,68300,68200,432
20240802,101400,7022825600,68200,68300,68300,68100,1100
20240802,101300,6947772500,68300,68300,68300,68200,285
20240802,101200,6928328500,68300,68300,68300,68200,136
20240802,101100,6919040800,68200,68200,68300,68200,244
20240802,101000,6902397500,68200,68300,68300,68100,1557
20240802,100900,6796205700,68300,68300,68300,68200,139
20240802,100800,6786712100,68300,68300,68300,68200,66
20240802,100700,6782204500,68200,68300,68300,68200,317
20240802,100600,6760557000,68300,68000,68300,68000,668
20240802,100500,6715021000,67900,68000,68100,67900,202
20240802,100400,6701294400,68000,67900,68100,67900,1283
20240802,100300,6614103800,67900,67900,68100,67900,529
20240802,100200,6578176900,67900,68100,68100,67900,511
20240802,100100,6543477800,67900,68200,68300,67900,944
20240802,100000,6479237700,68200,68400,68400,68200,1137
20240802,095900,6401658900,68300,68400,68400,68300,597
20240802,095800,6360834000,68300,68400,68500,68300,680
20240802,095700,6314298900,68500,68500,68500,68300,1901
20240802,095600,6184207300,68400,68500,68500,68300,717
20240802,095500,6135136600,68400,68500,68500,68300,839
20240802,095400,6077693000,68500,68400,68500,68300,1917
20240802,095300,5946565000,68300,68300,68400,67800,3500
20240802,095200,5708198100,68100,68000,68200,68000,1252
20240802,095100,5622921500,68000,67900,68000,67900,479
20240802,095000,5590349900,68000,67900,68000,67900,502
20240802,094900,5556257800,67800,67800,67900,67800,497
20240802,094800,5522550500,67800,68000,68000,67800,938
20240802,094700,5458857800,68000,68000,68000,67900,636
20240802,094600,5415619200,67900,68100,68100,67900,1203
20240802,094500,5333818500,68000,68100,68300,68000,1148
20240802,094400,5255611800,68300,68100,68400,68000,922
20240802,094300,5192706500,68100,68100,68100,68000,452
20240802,094200,5161925800,68100,68200,68300,68000,592
20240802,094100,5121594200,68200,68200,68200,68100,196
20240802,094000,5108237100,68200,68300,68400,68100,1216
20240802,093900,5025329000,68300,68400,68400,68200,918
20240802,093800,4962636500,68400,68400,68400,68200,463
20240802,093700,4930987100,68400,68400,68500,68300,518
20240802,093600,4895551000,68500,68300,68500,68200,1274
20240802,093500,4808505100,68200,68400,68400,68200,954
20240802,093400,4743281300,68400,68100,68400,68000,1282
20240802,093300,4655909600,68100,68500,68700,68100,3837
20240802,093200,4393709400,68500,68700,68700,68400,2406
20240802,093100,4228686100,68700,68500,68700,68400,2933
20240802,093000,4027366600,68500,68700,68700,68400,3401
20240802,092900,3794219200,68700,68500,68700,68500,3652
20240802,092800,3543562800,68500,68400,68500,68300,2140
20240802,092700,3397020000,68300,68500,68500,68300,1148
20240802,092600,3318406700,68400,68400,68500,68100,3254
20240802,092500,3096104900,68500,68600,68600,68300,2070
20240802,092400,2954487200,68600,68600,68600,68400,2622
20240802,092300,2774782200,68400,68600,68600,68400,2725
20240802,092200,2587926800,68500,68600,68700,68400,2299
20240802,092100,2430284600,68600,68600,68600,68400,2303
20240802,092000,2272403900,68600,68500,68600,68300,1835
20240802,091900,2146712800,68500,68500,68600,68300,3291
20240802,091800,1921333400,68500,68600,68600,68300,1968
20240802,091700,1786533500,68400,68600,68600,68300,2992
20240802,091600,1581741400,68600,68500,68600,68400,4281
20240802,091500,1288433500,68500,68000,68500,68000,2120
20240802,091400,1143650200,68000,67800,68100,67800,4731
20240802,091300,822396200,67900,67800,67900,67700,775
20240802,091200,769842700,67800,67800,67800,67700,214
20240802,091100,755334000,67800,67700,67800,67700,44
20240802,091000,752352700,67800,67800,67900,67700,503
20240802,090900,718248300,67900,67800,67900,67800,408
20240802,090800,690584700,67800,67900,67900,67800,227
20240802,090700,675184700,67800,67800,67900,67700,414
20240802,090600,647119800,67800,67600,67800,67500,984
20240802,090500,580529600,67500,67600,67600,67400,380
20240802,090400,554874000,67500,67400,67600,67400,167
20240802,090300,543598100,67500,67600,67600,67500,864
20240802,090200,485219400,67500,67400,67500,67300,1094
20240802,090100,411490100,67300,67400,67500,67300,2129
20240802,090000,268003200,67400,67100,67500,67100,3976