KissMeData/010950/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185500,11377910800,65700,65700,65700,65700,5841
20240809,185400,11377910800,65700,65700,65700,65700,0
20240809,185300,11377910800,65700,65700,65700,65700,0
20240809,185200,11377910800,65700,65700,65700,65700,0
20240809,185100,11377910800,65700,65700,65700,65700,0
20240809,185000,11377910800,65700,65700,65700,65700,0
20240809,184900,11377910800,65700,65700,65700,65700,0
20240809,184800,11377910800,65700,65700,65700,65700,0
20240809,184700,11377910800,65700,65700,65700,65700,0
20240809,184600,11377910800,65700,65700,65700,65700,0
20240809,184500,11377910800,65700,65700,65700,65700,0
20240809,184400,11377910800,65700,65700,65700,65700,0
20240809,184300,11377910800,65700,65700,65700,65700,0
20240809,184200,11377910800,65700,65700,65700,65700,0
20240809,184100,11377910800,65700,65700,65700,65700,0
20240809,184000,11377910800,65700,65700,65700,65700,0
20240809,183900,11377910800,65700,65700,65700,65700,0
20240809,183800,11377910800,65700,65700,65700,65700,0
20240809,183700,11377910800,65700,65700,65700,65700,0
20240809,183600,11377910800,65700,65700,65700,65700,0
20240809,183500,11377910800,65700,65700,65700,65700,0
20240809,183400,11377910800,65700,65700,65700,65700,0
20240809,183300,11377910800,65700,65700,65700,65700,0
20240809,183200,11377910800,65700,65700,65700,65700,0
20240809,183100,11377910800,65700,65700,65700,65700,0
20240809,183000,11377910800,65700,65700,65700,65700,0
20240809,182900,11377910800,65700,65700,65700,65700,0
20240809,182800,11377910800,65700,65700,65700,65700,0
20240809,182700,11377910800,65700,65700,65700,65700,0
20240809,182600,11377910800,65700,65700,65700,65700,0
20240809,182500,11377910800,65700,65700,65700,65700,5841
20240809,182400,11377910800,65700,65700,65700,65700,0
20240809,182300,11377910800,65700,65700,65700,65700,0
20240809,182200,11377910800,65700,65700,65700,65700,0
20240809,182100,11377910800,65700,65700,65700,65700,0
20240809,182000,11377910800,65700,65700,65700,65700,0
20240809,181900,11377910800,65700,65700,65700,65700,0
20240809,181800,11377910800,65700,65700,65700,65700,0
20240809,181700,11377910800,65700,65700,65700,65700,0
20240809,181600,11377910800,65700,65700,65700,65700,0
20240809,181500,11377910800,65700,65700,65700,65700,0
20240809,181400,11377910800,65700,65700,65700,65700,0
20240809,181300,11377910800,65700,65700,65700,65700,0
20240809,181200,11377910800,65700,65700,65700,65700,0
20240809,181100,11377910800,65700,65700,65700,65700,0
20240809,181000,11377910800,65700,65700,65700,65700,0
20240809,180900,11377910800,65700,65700,65700,65700,0
20240809,180800,11377910800,65700,65700,65700,65700,0
20240809,180700,11377910800,65700,65700,65700,65700,0
20240809,180600,11377910800,65700,65700,65700,65700,0
20240809,180500,11377910800,65700,65700,65700,65700,0
20240809,180400,11377910800,65700,65700,65700,65700,0
20240809,180300,11377910800,65700,65700,65700,65700,0
20240809,180200,11377910800,65700,65700,65700,65700,0
20240809,180100,11377910800,65700,65700,65700,65700,0
20240809,180000,11377910800,65700,65700,65700,65700,0
20240809,175900,11377910800,65700,65700,65700,65700,0
20240809,175800,11377910800,65700,65700,65700,65700,0
20240809,175700,11377910800,65700,65700,65700,65700,0
20240809,175600,11377910800,65700,65700,65700,65700,0
20240809,175500,11377910800,65700,65700,65700,65700,5841
20240809,175400,11377910800,65700,65700,65700,65700,0
20240809,175300,11377910800,65700,65700,65700,65700,0
20240809,175200,11377910800,65700,65700,65700,65700,0
20240809,175100,11377910800,65700,65700,65700,65700,0
20240809,175000,11377910800,65700,65700,65700,65700,0
20240809,174900,11377910800,65700,65700,65700,65700,0
20240809,174800,11377910800,65700,65700,65700,65700,0
20240809,174700,11377910800,65700,65700,65700,65700,0
20240809,174600,11377910800,65700,65700,65700,65700,0
20240809,174500,11377910800,65700,65700,65700,65700,0
20240809,174400,11377910800,65700,65700,65700,65700,0
20240809,174300,11377910800,65700,65700,65700,65700,0
20240809,174200,11377910800,65700,65700,65700,65700,0
20240809,174100,11377910800,65700,65700,65700,65700,0
20240809,174000,11377910800,65700,65700,65700,65700,0
20240809,173900,11377910800,65700,65700,65700,65700,0
20240809,173800,11377910800,65700,65700,65700,65700,0
20240809,173700,11377910800,65700,65700,65700,65700,0
20240809,173600,11377910800,65700,65700,65700,65700,0
20240809,173500,11377910800,65700,65700,65700,65700,0
20240809,173400,11377910800,65700,65700,65700,65700,0
20240809,173300,11377910800,65700,65700,65700,65700,0
20240809,173200,11377910800,65700,65700,65700,65700,0
20240809,173100,11377910800,65700,65700,65700,65700,0
20240809,173000,11377910800,65700,65700,65700,65700,0
20240809,172900,11377910800,65700,65700,65700,65700,0
20240809,172800,11377910800,65700,65700,65700,65700,0
20240809,172700,11377910800,65700,65700,65700,65700,0
20240809,172600,11377910800,65700,65700,65700,65700,0
20240809,172500,11377910800,65700,65700,65700,65700,5841
20240809,172400,11377910800,65700,65700,65700,65700,0
20240809,172300,11377910800,65700,65700,65700,65700,0
20240809,172200,11377910800,65700,65700,65700,65700,0
20240809,172100,11377910800,65700,65700,65700,65700,0
20240809,172000,11377910800,65700,65700,65700,65700,0
20240809,171900,11377910800,65700,65700,65700,65700,0
20240809,171800,11377910800,65700,65700,65700,65700,0
20240809,171700,11377910800,65700,65700,65700,65700,0
20240809,171600,11377910800,65700,65700,65700,65700,0
20240809,171500,11377910800,65700,65700,65700,65700,0
20240809,171400,11377910800,65700,65700,65700,65700,0
20240809,171300,11377910800,65700,65700,65700,65700,0
20240809,171200,11377910800,65700,65700,65700,65700,0
20240809,171100,11377910800,65700,65700,65700,65700,0
20240809,171000,11377910800,65700,65700,65700,65700,0
20240809,170900,11377910800,65700,65700,65700,65700,0
20240809,170800,11377910800,65700,65700,65700,65700,0
20240809,170700,11377910800,65700,65700,65700,65700,0
20240809,170600,11377910800,65700,65700,65700,65700,0
20240809,170500,11377910800,65700,65700,65700,65700,0
20240809,170400,11377910800,65700,65700,65700,65700,0
20240809,170300,11377910800,65700,65700,65700,65700,0
20240809,170200,11377910800,65700,65700,65700,65700,0
20240809,170100,11377910800,65700,65700,65700,65700,0
20240809,170000,11377910800,65700,65700,65700,65700,0
20240809,165900,11377910800,65700,65700,65700,65700,0
20240809,165800,11377910800,65700,65700,65700,65700,0
20240809,165700,11377910800,65700,65700,65700,65700,0
20240809,165600,11377910800,65700,65700,65700,65700,0
20240809,165500,11377910800,65700,65700,65700,65700,5841
20240809,165400,11377910800,65700,65700,65700,65700,0
20240809,165300,11377910800,65700,65700,65700,65700,0
20240809,165200,11377910800,65700,65700,65700,65700,0
20240809,165100,11377910800,65700,65700,65700,65700,0
20240809,165000,11377910800,65700,65700,65700,65700,0
20240809,164900,11377910800,65700,65700,65700,65700,0
20240809,164800,11377910800,65700,65700,65700,65700,0
20240809,164700,11377910800,65700,65700,65700,65700,0
20240809,164600,11377910800,65700,65700,65700,65700,0
20240809,164500,11377910800,65700,65700,65700,65700,0
20240809,164400,11377910800,65700,65700,65700,65700,0
20240809,164300,11377910800,65700,65700,65700,65700,0
20240809,164200,11377910800,65700,65700,65700,65700,0
20240809,164100,11377910800,65700,65700,65700,65700,0
20240809,164000,11377910800,65700,65700,65700,65700,0
20240809,163900,11377910800,65700,65700,65700,65700,0
20240809,163800,11377910800,65700,65700,65700,65700,0
20240809,163700,11377910800,65700,65700,65700,65700,0
20240809,163600,11377910800,65700,65700,65700,65700,0
20240809,163500,11377910800,65700,65700,65700,65700,0
20240809,163400,11377910800,65700,65700,65700,65700,0
20240809,163300,11377910800,65700,65700,65700,65700,0
20240809,163200,11377910800,65700,65700,65700,65700,0
20240809,163100,11377910800,65700,65700,65700,65700,0
20240809,163000,11377910800,65700,65700,65700,65700,0
20240809,162900,11377910800,65700,65700,65700,65700,0
20240809,162800,11377910800,65700,65700,65700,65700,0
20240809,162700,11377910800,65700,65700,65700,65700,0
20240809,162600,11377910800,65700,65700,65700,65700,0
20240809,162500,11377910800,65700,65700,65700,65700,5841
20240809,162400,11377910800,65700,65700,65700,65700,0
20240809,162300,11377910800,65700,65700,65700,65700,0
20240809,162200,11377910800,65700,65700,65700,65700,0
20240809,162100,11377910800,65700,65700,65700,65700,0
20240809,162000,11377910800,65700,65700,65700,65700,0
20240809,161900,11377910800,65700,65700,65700,65700,0
20240809,161800,11377910800,65700,65700,65700,65700,0
20240809,161700,11377910800,65700,65700,65700,65700,0
20240809,161600,11377910800,65700,65700,65700,65700,0
20240809,161500,11377910800,65700,65700,65700,65700,0
20240809,161400,11377910800,65700,65700,65700,65700,0
20240809,161300,11377910800,65700,65700,65700,65700,0
20240809,161200,11377910800,65700,65700,65700,65700,0
20240809,161100,11377910800,65700,65700,65700,65700,0
20240809,161000,11377910800,65700,65700,65700,65700,0
20240809,160900,11377910800,65700,65700,65700,65700,0
20240809,160800,11377910800,65700,65700,65700,65700,0
20240809,160700,11377910800,65700,65700,65700,65700,0
20240809,160600,11377910800,65700,65700,65700,65700,0
20240809,160500,11377910800,65700,65700,65700,65700,0
20240809,160400,11377910800,65700,65700,65700,65700,0
20240809,160300,11377910800,65700,65700,65700,65700,0
20240809,160200,11377910800,65700,65700,65700,65700,0
20240809,160100,11377910800,65700,65700,65700,65700,0
20240809,160000,11377910800,65700,65700,65700,65700,0
20240809,155900,11377910800,65700,65700,65700,65700,0
20240809,155800,11377910800,65700,65700,65700,65700,0
20240809,155700,11377910800,65700,65700,65700,65700,0
20240809,155600,11377910800,65700,65700,65700,65700,0
20240809,155500,11377910800,65700,65700,65700,65700,5841
20240809,155400,11377910800,65700,65700,65700,65700,0
20240809,155300,11377910800,65700,65700,65700,65700,0
20240809,155200,11377910800,65700,65700,65700,65700,0
20240809,155100,11377910800,65700,65700,65700,65700,0
20240809,155000,11377910800,65700,65700,65700,65700,0
20240809,154900,11377910800,65700,65700,65700,65700,0
20240809,154800,11377910800,65700,65700,65700,65700,0
20240809,154700,11377910800,65700,65700,65700,65700,0
20240809,154600,11377910800,65700,65700,65700,65700,0
20240809,154500,11377910800,65700,65700,65700,65700,0
20240809,154400,11377910800,65700,65700,65700,65700,0
20240809,154300,11377910800,65700,65700,65700,65700,0
20240809,154200,11377910800,65700,65700,65700,65700,0
20240809,154100,11377910800,65700,65700,65700,65700,0
20240809,154000,11377910800,65700,65700,65700,65700,0
20240809,153900,11377910800,65700,65700,65700,65700,0
20240809,153800,11377910800,65700,65700,65700,65700,0
20240809,153700,11377910800,65700,65700,65700,65700,0
20240809,153600,11377910800,65700,65700,65700,65700,0
20240809,153500,11377910800,65700,65700,65700,65700,0
20240809,153400,11377910800,65700,65700,65700,65700,0
20240809,153300,11377910800,65700,65700,65700,65700,0
20240809,153200,11377910800,65700,65700,65700,65700,0
20240809,153100,11377910800,65700,65700,65700,65700,0
20240809,153000,11377910800,65700,65700,65700,65700,5841
20240809,152900,10994157100,65700,65700,65700,65700,0
20240809,152800,10994157100,65700,65700,65700,65700,0
20240809,152700,10994157100,65700,65700,65700,65700,0
20240809,152600,10994157100,65700,65700,65700,65700,0
20240809,152500,10994157100,65700,65700,65700,65700,0
20240809,152400,10994157100,65700,65700,65700,65700,0
20240809,152300,10994157100,65700,65700,65700,65700,0
20240809,152200,10994157100,65700,65700,65700,65700,0
20240809,152100,10994157100,65700,65700,65700,65700,0
20240809,152000,10994157100,65700,65700,65700,65700,0
20240809,151900,10994157100,65700,65600,65700,65600,629
20240809,151800,10952885600,65600,65700,65700,65600,657
20240809,151700,10909754500,65700,65700,65700,65600,187
20240809,151600,10897475300,65700,65700,65700,65600,162
20240809,151500,10886834400,65700,65700,65700,65600,147
20240809,151400,10877177500,65600,65600,65700,65600,187
20240809,151300,10864905200,65600,65700,65700,65600,212
20240809,151200,10850986400,65700,65700,65700,65600,337
20240809,151100,10828861000,65600,65700,65700,65600,172
20240809,151000,10817571500,65700,65700,65700,65600,205
20240809,150900,10804112800,65700,65700,65700,65600,215
20240809,150800,10790003600,65700,65700,65700,65600,602
20240809,150700,10750506600,65700,65700,65700,65600,247
20240809,150600,10734285500,65700,65700,65700,65600,167
20240809,150500,10723321700,65700,65600,65700,65600,158
20240809,150400,10712956500,65600,65600,65700,65600,86
20240809,150300,10707314600,65600,65600,65700,65600,98
20240809,150200,10700884500,65600,65600,65700,65600,97
20240809,150100,10694520500,65600,65600,65700,65600,149
20240809,150000,10684745900,65700,65600,65700,65600,1193
20240809,145900,10606377900,65600,65600,65700,65600,261
20240809,145800,10589251400,65700,65600,65700,65600,235
20240809,145700,10573820400,65600,65600,65700,65600,206
20240809,145600,10560302100,65700,65700,65700,65600,131
20240809,145500,10551703500,65600,65600,65700,65600,267
20240809,145400,10534183700,65600,65600,65700,65600,114
20240809,145300,10526700400,65600,65600,65700,65600,135
20240809,145200,10517839500,65600,65600,65700,65600,140
20240809,145100,10508650500,65600,65700,65700,65600,174
20240809,145000,10497230600,65600,65500,65600,65500,545
20240809,144900,10461483800,65500,65500,65600,65500,630
20240809,144800,10420167200,65600,65500,65600,65500,253
20240809,144700,10403590200,65600,65600,65600,65500,249
20240809,144600,10387262500,65500,65600,65600,65500,225
20240809,144500,10372515800,65500,65500,65600,65500,306
20240809,144400,10352458900,65500,65500,65600,65500,142
20240809,144300,10343153100,65600,65500,65600,65500,206
20240809,144200,10329648200,65500,65500,65600,65500,167
20240809,144100,10318704100,65600,65500,65600,65500,113
20240809,144000,10311296500,65500,65600,65600,65500,224
20240809,143900,10296619200,65500,65600,65600,65500,161
20240809,143800,10286068800,65500,65500,65600,65500,203
20240809,143700,10272765300,65500,65500,65600,65500,122
20240809,143600,10264769100,65600,65600,65700,65500,1823
20240809,143500,10145339300,65700,65600,65700,65600,151
20240809,143400,10135428800,65600,65700,65700,65600,109
20240809,143300,10128273500,65600,65600,65700,65500,133
20240809,143200,10119547000,65500,65600,65700,65500,265
20240809,143100,10102163000,65600,65600,65600,65500,119
20240809,143000,10094359900,65700,65500,65700,65500,167
20240809,142900,10083405800,65500,65400,65600,65400,5272
20240809,142800,9738020000,65500,65500,65500,65400,235
20240809,142700,9722638900,65400,65400,65500,65400,152
20240809,142600,9712693500,65500,65400,65500,65400,212
20240809,142500,9698821400,65500,65400,65500,65400,199
20240809,142400,9685799500,65500,65400,65500,65400,571
20240809,142300,9648450500,65500,65400,65500,65400,174
20240809,142200,9637065500,65500,65400,65500,65400,259
20240809,142100,9620119100,65500,65500,65500,65400,358
20240809,142000,9596678600,65500,65500,65500,65400,417
20240809,141900,9569386400,65400,65500,65500,65400,763
20240809,141800,9519481300,65400,65500,65500,65400,362
20240809,141700,9495782400,65500,65500,65500,65400,242
20240809,141600,9479940500,65400,65500,65500,65400,1170
20240809,141500,9403417700,65500,65400,65500,65400,368
20240809,141400,9379342700,65500,65500,65500,65400,160
20240809,141300,9368873000,65500,65400,65500,65400,119
20240809,141200,9361085000,65400,65400,65500,65400,183
20240809,141100,9349111800,65400,65400,65500,65400,132
20240809,141000,9340474100,65400,65400,65500,65400,136
20240809,140900,9331574800,65400,65400,65500,65400,349
20240809,140800,9308744500,65400,65400,65500,65400,144
20240809,140700,9299321900,65400,65400,65500,65400,148
20240809,140600,9289637500,65400,65400,65500,65400,129
20240809,140500,9281195800,65400,65500,65500,65400,178
20240809,140400,9269549500,65500,65400,65500,65400,134
20240809,140300,9260781000,65500,65400,65500,65400,225
20240809,140200,9246059800,65500,65500,65500,65400,110
20240809,140100,9238860500,65400,65400,65500,65400,206
20240809,140000,9225383100,65400,65400,65500,65400,169
20240809,135900,9214324800,65400,65400,65500,65400,634
20240809,135800,9172856400,65400,65400,65500,65400,156
20240809,135700,9162648700,65400,65500,65600,65400,780
20240809,135600,9111565700,65600,65600,65600,65500,193
20240809,135500,9098913800,65600,65500,65600,65500,125
20240809,135400,9090721300,65500,65500,65600,65500,345
20240809,135300,9068119300,65600,65500,65600,65500,131
20240809,135200,9059533500,65500,65600,65600,65500,483
20240809,135100,9027891800,65600,65500,65600,65500,2695
20240809,135000,8851362100,65500,65600,65600,65500,120
20240809,134900,8843497200,65500,65600,65600,65500,84
20240809,134800,8837990600,65500,65600,65600,65500,85
20240809,134700,8832417600,65500,65500,65600,65500,711
20240809,134600,8785841900,65600,65500,65600,65500,142
20240809,134500,8776535500,65600,65500,65600,65500,90
20240809,134400,8770635600,65600,65600,65700,65600,1288
20240809,134300,8686137900,65600,65600,65700,65600,314
20240809,134200,8665515700,65600,65700,65700,65600,242
20240809,134100,8649625700,65600,65700,65700,65600,574
20240809,134000,8611966600,65700,65600,65700,65600,102
20240809,133900,8605269800,65700,65600,65700,65600,972
20240809,133800,8541411500,65700,65700,65700,65600,586
20240809,133700,8502964900,65600,65600,65700,65600,137
20240809,133600,8493972600,65600,65700,65700,65600,75
20240809,133500,8489047300,65700,65600,65700,65600,87
20240809,133400,8483335100,65600,65500,65600,65500,2008
20240809,133300,8351615000,65500,65600,65600,65500,1100
20240809,133200,8279559800,65600,65600,65600,65500,80
20240809,133100,8274314500,65600,65500,65600,65400,189
20240809,133000,8261927400,65500,65500,65600,65500,84
20240809,132900,8256420700,65600,65600,65600,65500,94
20240809,132800,8250258000,65600,65500,65600,65400,978
20240809,132700,8186193700,65500,65500,65600,65400,515
20240809,132600,8152463500,65400,65500,65600,65400,1651
20240809,132500,8044328200,65500,65400,65500,65400,279
20240809,132400,8026073600,65500,65500,65500,65400,600
20240809,132300,7986827300,65500,65500,65500,65400,175
20240809,132200,7975374300,65500,65500,65500,65400,94
20240809,132100,7969219900,65600,65600,65600,65400,3660
20240809,132000,7729525800,65500,65600,65600,65500,257
20240809,131900,7712691900,65500,65500,65600,65500,41
20240809,131800,7710006200,65500,65500,65600,65500,282
20240809,131700,7691534700,65500,65500,65600,65500,1301
20240809,131600,7606318900,65500,65500,65600,65500,1033
20240809,131500,7538657000,65600,65600,65600,65500,95
20240809,131400,7532428000,65600,65500,65600,65500,73
20240809,131300,7527645400,65600,65600,65600,65500,35
20240809,131200,7525352200,65500,65500,65600,65500,63
20240809,131100,7521225400,65600,65500,65600,65500,88
20240809,131000,7515454400,65500,65600,65600,65500,170
20240809,130900,7504319200,65600,65400,65600,65400,942
20240809,130800,7442623200,65500,65500,65500,65400,54
20240809,130700,7439090100,65400,65500,65500,65400,1315
20240809,130600,7352997100,65500,65600,65600,65500,6700
20240809,130500,6914146300,65500,65600,65600,65500,746
20240809,130400,6865212000,65600,65700,65700,65600,1597
20240809,130300,6760448200,65600,65600,65700,65600,81
20240809,130200,6755134400,65700,65600,65700,65600,42
20240809,130100,6752379000,65600,65600,65700,65600,203
20240809,130000,6739047500,65600,65600,65700,65600,518
20240809,125900,6705063100,65600,65600,65700,65600,79
20240809,125800,6699880400,65700,65600,65700,65600,79
20240809,125700,6694693100,65600,65600,65600,65600,33
20240809,125600,6692528300,65600,65700,65700,65600,33
20240809,125500,6690363000,65600,65700,65700,65600,54
20240809,125400,6686819800,65700,65600,65700,65600,22
20240809,125300,6685376500,65600,65600,65700,65600,45
20240809,125200,6682424300,65700,65600,65700,65500,974
20240809,125100,6618535100,65600,65500,65600,65500,75
20240809,125000,6613622000,65600,65700,65700,65500,101
20240809,124900,6606999100,65600,65600,65700,65500,769
20240809,124800,6556570700,65700,65500,65700,65500,73
20240809,124700,6551783800,65500,65600,65600,65500,2310
20240809,124600,6400273400,65600,65500,65700,65500,2434
20240809,124500,6240605600,65500,65500,65600,65500,66
20240809,124400,6236282000,65500,65500,65600,65500,43
20240809,124300,6233465100,65600,65500,65600,65500,104
20240809,124200,6226652700,65600,65500,65600,65500,18
20240809,124100,6225473200,65500,65600,65600,65500,79
20240809,124000,6220297900,65600,65600,65700,65600,1354
20240809,123900,6131475400,65600,65600,65600,65600,151
20240809,123800,6121569800,65600,65700,65700,65600,89
20240809,123700,6115730400,65600,65700,65700,65600,693
20240809,123600,6070267900,65700,65700,65700,65600,43
20240809,123500,6067446700,65600,65600,65700,65600,59
20240809,123400,6063576100,65600,65600,65700,65600,44
20240809,123300,6060689300,65700,65600,65700,65600,127
20240809,123200,6052357700,65600,65700,65700,65500,1030
20240809,123100,5984797500,65700,65600,65700,65600,51
20240809,123000,5981449900,65600,65700,65700,65600,141
20240809,122900,5972198800,65600,65600,65700,65600,109
20240809,122800,5965048300,65700,65600,65700,65600,581
20240809,122700,5926881100,65600,65700,65700,65600,728
20240809,122600,5879123900,65600,65600,65700,65600,72
20240809,122500,5874400500,65600,65600,65700,65600,60
20240809,122400,5870460000,65600,65600,65600,65600,109
20240809,122300,5863309600,65600,65600,65700,65600,45
20240809,122200,5860357200,65600,65600,65700,65600,200
20240809,122100,5847225200,65600,65600,65700,65600,73
20240809,122000,5842436300,65600,65600,65700,65600,75
20240809,121900,5837516200,65600,65500,65700,65500,269
20240809,121800,5819861600,65500,65600,65700,65500,1485
20240809,121700,5722456500,65600,65600,65700,65600,97
20240809,121600,5716092300,65600,65600,65700,65600,42
20240809,121500,5713336700,65600,65600,65700,65600,127
20240809,121400,5705005300,65600,65600,65600,65600,22
20240809,121300,5703562100,65600,65600,65600,65600,115
20240809,121200,5696018100,65600,65500,65600,65500,120
20240809,121100,5688151700,65500,65500,65600,65500,16
20240809,121000,5687103500,65600,65600,65600,65500,499
20240809,120900,5654373900,65600,65600,65600,65600,52
20240809,120800,5650962700,65700,65500,65700,65500,510
20240809,120700,5617508800,65600,65600,65600,65500,66
20240809,120600,5613185400,65600,65500,65600,65500,103
20240809,120500,5606438800,65500,65600,65600,65500,53
20240809,120400,5602965300,65600,65600,65600,65500,111
20240809,120300,5595689200,65500,65600,65600,65500,98
20240809,120200,5589264000,65500,65500,65600,65500,41
20240809,120100,5586578100,65600,65600,65600,65600,251
20240809,120000,5570112500,65500,65600,65700,65500,1485
20240809,115900,5472731300,65500,65500,65600,65500,36
20240809,115800,5470373000,65500,65500,65500,65500,50
20240809,115700,5467098000,65600,65500,65600,65500,62
20240809,115600,5463035200,65500,65600,65600,65500,471
20240809,115500,5432143800,65500,65500,65600,65500,2207
20240809,115400,5287400200,65500,65500,65600,65500,298
20240809,115300,5267852700,65500,65500,65600,65500,79
20240809,115200,5262677600,65500,65500,65600,65500,540
20240809,115100,5227307500,65500,65500,65600,65500,94
20240809,115000,5221150300,65500,65600,65600,65500,113
20240809,114900,5213743600,65500,65600,65600,65500,554
20240809,114800,5177453000,65500,65500,65600,65500,85
20240809,114700,5171883100,65500,65500,65600,65500,61
20240809,114600,5167887500,65500,65500,65600,65500,531
20240809,114500,5133106300,65500,65500,65600,65500,366
20240809,114400,5109131700,65500,65500,65600,65500,976
20240809,114300,5045192800,65600,65600,65600,65500,195
20240809,114200,5032401900,65500,65600,65600,65500,119
20240809,114100,5024606800,65500,65500,65600,65500,602
20240809,114000,4985175700,65600,65500,65600,65500,770
20240809,113900,4934740400,65600,65600,65600,65500,66
20240809,113800,4930416700,65500,65500,65600,65500,525
20240809,113700,4896028500,65500,65500,65600,65500,75
20240809,113600,4891111700,65500,65700,65700,65500,695
20240809,113500,4845528000,65700,65600,65700,65600,981
20240809,113400,4781170500,65700,65600,65700,65600,545
20240809,113300,4745416400,65700,65600,65700,65600,123
20240809,113200,4737347000,65600,65600,65700,65600,1003
20240809,113100,4671550100,65700,65700,65700,65600,125
20240809,113000,4663341500,65600,65600,65700,65600,279
20240809,112900,4645039000,65600,65600,65600,65600,56
20240809,112800,4641365400,65600,65700,65700,65600,68
20240809,112700,4636902100,65700,65700,65700,65600,96
20240809,112600,4630600300,65600,65700,65700,65600,48
20240809,112500,4627450200,65600,65700,65700,65600,82
20240809,112400,4622068800,65700,65800,65800,65700,1103
20240809,112300,4549595900,65700,65700,65800,65700,122
20240809,112200,4541568600,65700,65700,65800,65700,260
20240809,112100,4524486400,65700,65800,65800,65700,83
20240809,112000,4519033000,65700,65600,65800,65600,688
20240809,111900,4473836600,65600,65700,65700,65600,1123
20240809,111800,4400061900,65700,65700,65700,65700,128
20240809,111700,4391652300,65700,65700,65800,65700,185
20240809,111600,4379497500,65700,65800,65800,65700,291
20240809,111500,4360378300,65800,65700,65800,65700,85
20240809,111400,4354789400,65700,65800,65800,65700,99
20240809,111300,4348282100,65700,65700,65800,65700,85
20240809,111200,4342695900,65800,65700,65800,65700,282
20240809,111100,4324168100,65700,65800,65800,65700,59
20240809,111000,4320291500,65700,65800,65800,65700,52
20240809,110900,4316874800,65700,65800,65800,65700,5
20240809,110800,4316545900,65700,65700,65800,65700,151
20240809,110700,4306625100,65700,65700,65700,65600,920
20240809,110600,4246184100,65800,65800,65800,65700,217
20240809,110500,4231905700,65800,65700,65900,65700,36
20240809,110400,4229539700,65700,65600,66000,65600,8540
20240809,110300,3667538200,65600,65600,65700,65600,33
20240809,110200,3665373300,65700,65600,65700,65600,142
20240809,110100,3656050700,65600,65600,65700,65600,237
20240809,110000,3640503200,65600,65600,65700,65600,24
20240809,105900,3638927600,65700,65600,65700,65600,107
20240809,105800,3631904100,65600,65600,65700,65600,45
20240809,105700,3628951700,65600,65600,65600,65600,44
20240809,105600,3626065300,65600,65600,65700,65600,185
20240809,105500,3613928100,65600,65600,65700,65600,17
20240809,105400,3612812700,65700,65600,65700,65600,185
20240809,105300,3600673900,65600,65600,65700,65600,105
20240809,105200,3593780900,65600,65700,65700,65600,47
20240809,105100,3590694500,65700,65700,65700,65600,52
20240809,105000,3587282800,65600,65600,65600,65600,74
20240809,104900,3582428400,65600,65600,65700,65600,59
20240809,104800,3578552900,65600,65600,65700,65600,71
20240809,104700,3573895100,65700,65600,65700,65600,49
20240809,104600,3570680400,65600,65600,65600,65600,5
20240809,104500,3570352400,65600,65600,65700,65600,92
20240809,104400,3564317100,65700,65600,65700,65600,74
20240809,104300,3559461000,65700,65700,65700,65600,20
20240809,104200,3558147600,65600,65600,65600,65500,463
20240809,104100,3527776700,65500,65500,65600,65500,41
20240809,104000,3525087400,65500,65600,65600,65500,238
20240809,103900,3509486000,65600,65600,65600,65500,96
20240809,103800,3503190600,65500,65600,65600,65500,953
20240809,103700,3440675600,65600,65600,65600,65500,333
20240809,103600,3418839800,65600,65600,65600,65500,359
20240809,103500,3395297800,65600,65500,65600,65500,87
20240809,103400,3389592100,65500,65600,65600,65500,205
20240809,103300,3376154100,65600,65600,65600,65500,190
20240809,103200,3363701200,65600,65600,65600,65500,1275
20240809,103100,3280061300,65600,65600,65600,65600,1112
20240809,103000,3207114100,65600,65600,65700,65600,99
20240809,102900,3200618900,65600,65600,65700,65600,102
20240809,102800,3193923700,65700,65600,65700,65600,69
20240809,102700,3189397000,65600,65700,65700,65600,533
20240809,102600,3154401400,65600,65700,65700,65600,141
20240809,102500,3145150500,65700,65600,65700,65600,75
20240809,102400,3140230100,65600,65600,65700,65600,65
20240809,102300,3135962700,65600,65600,65700,65600,190
20240809,102200,3123497400,65700,65600,65700,65600,68
20240809,102100,3119035900,65600,65700,65700,65600,784
20240809,102000,3067557800,65600,65600,65700,65600,61
20240809,101900,3063555900,65600,65600,65700,65600,646
20240809,101800,3021146000,65600,65600,65600,65600,25
20240809,101700,3019506000,65700,65600,65700,65600,120
20240809,101600,3011633600,65700,65600,65700,65600,77
20240809,101500,3006581200,65600,65600,65700,65600,8
20240809,101400,3006056100,65600,65700,65800,65600,5314
20240809,101300,2657131600,65700,65700,65700,65700,110
20240809,101200,2649904600,65700,65800,65800,65700,211
20240809,101100,2636023700,65800,65800,65800,65700,148
20240809,101000,2626292000,65700,65700,65800,65700,31
20240809,100900,2624254800,65700,65700,65800,65700,58
20240809,100800,2620442100,65800,65800,65900,65800,166
20240809,100700,2609519100,65800,65700,65800,65700,240
20240809,100600,2593746500,65800,65700,65900,65700,73
20240809,100500,2588943200,65700,65700,65900,65700,266
20240809,100400,2571446200,65900,65700,65900,65700,92
20240809,100300,2565385500,65700,66000,66000,65700,1815
20240809,100200,2445807500,66000,65800,66000,65700,1664
20240809,100100,2336182400,65800,65800,65900,65700,86
20240809,100000,2330523800,65700,65900,65900,65700,95
20240809,095900,2324271700,65800,65800,65900,65800,171
20240809,095800,2313017300,65900,65800,65900,65800,141
20240809,095700,2303736800,65800,65800,65900,65700,527
20240809,095600,2269070600,65800,65800,65900,65800,363
20240809,095500,2245184300,65800,65900,65900,65800,136
20240809,095400,2236229000,65900,65900,65900,65800,105
20240809,095300,2229314300,65900,65800,65900,65800,319
20240809,095200,2208296200,65800,65800,65900,65700,283
20240809,095100,2189674300,65800,65800,65900,65800,208
20240809,095000,2175987100,65800,65900,65900,65800,144
20240809,094900,2166507800,65900,65900,65900,65800,27
20240809,094800,2164729700,65900,65900,65900,65800,269
20240809,094700,2147016000,65800,65800,65800,65700,213
20240809,094600,2133000700,65700,65700,65800,65600,462
20240809,094500,2102652500,65600,65700,65700,65600,48
20240809,094400,2099499300,65700,65700,65800,65600,705
20240809,094300,2053190400,65700,65800,65800,65700,207
20240809,094200,2039574400,65800,65700,65800,65700,315
20240809,094100,2018867300,65700,65800,65800,65700,90
20240809,094000,2012946500,65800,65700,65800,65700,38
20240809,093900,2010448500,65700,65800,65800,65700,77
20240809,093800,2005388400,65800,65800,65800,65700,32
20240809,093700,2003284900,65800,65700,65800,65700,441
20240809,093600,1974304300,65800,65800,65800,65700,235
20240809,093500,1958863700,65800,65800,65800,65800,93
20240809,093400,1952744300,65700,65700,65800,65700,108
20240809,093300,1945647000,65800,65800,65800,65700,34
20240809,093200,1943410100,65800,65700,65800,65700,563
20240809,093100,1906389900,65700,65700,65800,65600,1502
20240809,093000,1807724300,65700,65700,65700,65600,420
20240809,092900,1780131000,65700,65600,65700,65600,516
20240809,092800,1746260500,65700,65700,65700,65600,313
20240809,092700,1725725400,65600,65700,65700,65600,332
20240809,092600,1703944600,65700,65700,65700,65600,378
20240809,092500,1679113600,65700,65700,65700,65600,178
20240809,092400,1667435400,65700,65700,65700,65600,194
20240809,092300,1654702700,65600,65700,65700,65600,349
20240809,092200,1631801700,65600,65600,65700,65600,35
20240809,092100,1629502800,65600,65600,65700,65600,103
20240809,092000,1622744400,65600,65700,65700,65600,1078
20240809,091900,1552016500,65600,65700,65700,65600,101
20240809,091800,1545388100,65600,65600,65700,65600,208
20240809,091700,1531739900,65700,65700,65700,65600,263
20240809,091600,1514485900,65700,65700,65700,65600,50
20240809,091500,1511205000,65600,65800,65800,65600,1611
20240809,091400,1405431600,65700,65800,65800,65700,501
20240809,091300,1372509700,65800,65800,65800,65700,120
20240809,091200,1364615000,65800,65800,65800,65700,110
20240809,091100,1357383000,65800,65800,65800,65700,52
20240809,091000,1353961800,65800,65800,65900,65700,1746
20240809,090900,1239049000,65800,65700,65900,65700,674
20240809,090800,1194708100,65700,65700,65700,65600,377
20240809,090700,1169941200,65700,65800,65800,65700,317
20240809,090600,1149103600,65800,65600,65800,65500,1499
20240809,090500,1050694700,65600,65500,65600,65500,1012
20240809,090400,984382800,65600,65600,65700,65500,1994
20240809,090300,853577300,65600,65700,65700,65500,2288
20240809,090200,703510300,65600,65700,65700,65600,647
20240809,090100,661009200,65700,65500,66000,65500,1518
20240809,090000,561378200,65500,65700,65800,65300,8569