KissMeData/086790/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195600,68337893800,59400,59400,59400,59400,103434
20240807,195500,68337893800,59400,59400,59400,59400,0
20240807,195400,68337893800,59400,59400,59400,59400,0
20240807,195300,68337893800,59400,59400,59400,59400,0
20240807,195200,68337893800,59400,59400,59400,59400,0
20240807,195100,68337893800,59400,59400,59400,59400,0
20240807,195000,68337893800,59400,59400,59400,59400,0
20240807,194900,68337893800,59400,59400,59400,59400,0
20240807,194800,68337893800,59400,59400,59400,59400,0
20240807,194700,68337893800,59400,59400,59400,59400,0
20240807,194600,68337893800,59400,59400,59400,59400,0
20240807,194500,68337893800,59400,59400,59400,59400,0
20240807,194400,68337893800,59400,59400,59400,59400,0
20240807,194300,68337893800,59400,59400,59400,59400,0
20240807,194200,68337893800,59400,59400,59400,59400,0
20240807,194100,68337893800,59400,59400,59400,59400,0
20240807,194000,68337893800,59400,59400,59400,59400,0
20240807,193900,68337893800,59400,59400,59400,59400,0
20240807,193800,68337893800,59400,59400,59400,59400,0
20240807,193700,68337893800,59400,59400,59400,59400,0
20240807,193600,68337893800,59400,59400,59400,59400,0
20240807,193500,68337893800,59400,59400,59400,59400,0
20240807,193400,68337893800,59400,59400,59400,59400,0
20240807,193300,68337893800,59400,59400,59400,59400,0
20240807,193200,68337893800,59400,59400,59400,59400,0
20240807,193100,68337893800,59400,59400,59400,59400,0
20240807,193000,68337893800,59400,59400,59400,59400,0
20240807,192900,68337893800,59400,59400,59400,59400,0
20240807,192800,68337893800,59400,59400,59400,59400,0
20240807,192700,68337893800,59400,59400,59400,59400,0
20240807,192600,68337893800,59400,59400,59400,59400,103434
20240807,192500,68337893800,59400,59400,59400,59400,0
20240807,192400,68337893800,59400,59400,59400,59400,0
20240807,192300,68337893800,59400,59400,59400,59400,0
20240807,192200,68337893800,59400,59400,59400,59400,0
20240807,192100,68337893800,59400,59400,59400,59400,0
20240807,192000,68337893800,59400,59400,59400,59400,0
20240807,191900,68337893800,59400,59400,59400,59400,0
20240807,191800,68337893800,59400,59400,59400,59400,0
20240807,191700,68337893800,59400,59400,59400,59400,0
20240807,191600,68337893800,59400,59400,59400,59400,0
20240807,191500,68337893800,59400,59400,59400,59400,0
20240807,191400,68337893800,59400,59400,59400,59400,0
20240807,191300,68337893800,59400,59400,59400,59400,0
20240807,191200,68337893800,59400,59400,59400,59400,0
20240807,191100,68337893800,59400,59400,59400,59400,0
20240807,191000,68337893800,59400,59400,59400,59400,0
20240807,190900,68337893800,59400,59400,59400,59400,0
20240807,190800,68337893800,59400,59400,59400,59400,0
20240807,190700,68337893800,59400,59400,59400,59400,0
20240807,190600,68337893800,59400,59400,59400,59400,0
20240807,190500,68337893800,59400,59400,59400,59400,0
20240807,190400,68337893800,59400,59400,59400,59400,0
20240807,190300,68337893800,59400,59400,59400,59400,0
20240807,190200,68337893800,59400,59400,59400,59400,0
20240807,190100,68337893800,59400,59400,59400,59400,0
20240807,190000,68337893800,59400,59400,59400,59400,0
20240807,185900,68337893800,59400,59400,59400,59400,0
20240807,185800,68337893800,59400,59400,59400,59400,0
20240807,185700,68337893800,59400,59400,59400,59400,0
20240807,185600,68337893800,59400,59400,59400,59400,103434
20240807,185500,68337893800,59400,59400,59400,59400,0
20240807,185400,68337893800,59400,59400,59400,59400,0
20240807,185300,68337893800,59400,59400,59400,59400,0
20240807,185200,68337893800,59400,59400,59400,59400,0
20240807,185100,68337893800,59400,59400,59400,59400,0
20240807,185000,68337893800,59400,59400,59400,59400,0
20240807,184900,68337893800,59400,59400,59400,59400,0
20240807,184800,68337893800,59400,59400,59400,59400,0
20240807,184700,68337893800,59400,59400,59400,59400,0
20240807,184600,68337893800,59400,59400,59400,59400,0
20240807,184500,68337893800,59400,59400,59400,59400,0
20240807,184400,68337893800,59400,59400,59400,59400,0
20240807,184300,68337893800,59400,59400,59400,59400,0
20240807,184200,68337893800,59400,59400,59400,59400,0
20240807,184100,68337893800,59400,59400,59400,59400,0
20240807,184000,68337893800,59400,59400,59400,59400,0
20240807,183900,68337893800,59400,59400,59400,59400,0
20240807,183800,68337893800,59400,59400,59400,59400,0
20240807,183700,68337893800,59400,59400,59400,59400,0
20240807,183600,68337893800,59400,59400,59400,59400,0
20240807,183500,68337893800,59400,59400,59400,59400,0
20240807,183400,68337893800,59400,59400,59400,59400,0
20240807,183300,68337893800,59400,59400,59400,59400,0
20240807,183200,68337893800,59400,59400,59400,59400,0
20240807,183100,68337893800,59400,59400,59400,59400,0
20240807,183000,68337893800,59400,59400,59400,59400,0
20240807,182900,68337893800,59400,59400,59400,59400,0
20240807,182800,68337893800,59400,59400,59400,59400,0
20240807,182700,68337893800,59400,59400,59400,59400,0
20240807,182600,68337893800,59400,59400,59400,59400,103434
20240807,182500,68337893800,59400,59400,59400,59400,0
20240807,182400,68337893800,59400,59400,59400,59400,0
20240807,182300,68337893800,59400,59400,59400,59400,0
20240807,182200,68337893800,59400,59400,59400,59400,0
20240807,182100,68337893800,59400,59400,59400,59400,0
20240807,182000,68337893800,59400,59400,59400,59400,0
20240807,181900,68337893800,59400,59400,59400,59400,0
20240807,181800,68337893800,59400,59400,59400,59400,0
20240807,181700,68337893800,59400,59400,59400,59400,0
20240807,181600,68337893800,59400,59400,59400,59400,0
20240807,181500,68337893800,59400,59400,59400,59400,0
20240807,181400,68337893800,59400,59400,59400,59400,0
20240807,181300,68337893800,59400,59400,59400,59400,0
20240807,181200,68337893800,59400,59400,59400,59400,0
20240807,181100,68337893800,59400,59400,59400,59400,0
20240807,181000,68337893800,59400,59400,59400,59400,0
20240807,180900,68337893800,59400,59400,59400,59400,0
20240807,180800,68337893800,59400,59400,59400,59400,0
20240807,180700,68337893800,59400,59400,59400,59400,0
20240807,180600,68337893800,59400,59400,59400,59400,0
20240807,180500,68337893800,59400,59400,59400,59400,0
20240807,180400,68337893800,59400,59400,59400,59400,0
20240807,180300,68337893800,59400,59400,59400,59400,0
20240807,180200,68337893800,59400,59400,59400,59400,0
20240807,180100,68337893800,59400,59400,59400,59400,0
20240807,180000,68337893800,59400,59400,59400,59400,0
20240807,175900,68337893800,59400,59400,59400,59400,0
20240807,175800,68337893800,59400,59400,59400,59400,0
20240807,175700,68337893800,59400,59400,59400,59400,0
20240807,175600,68337893800,59400,59400,59400,59400,103434
20240807,175500,68337893800,59400,59400,59400,59400,0
20240807,175400,68337893800,59400,59400,59400,59400,0
20240807,175300,68337893800,59400,59400,59400,59400,0
20240807,175200,68337893800,59400,59400,59400,59400,0
20240807,175100,68337893800,59400,59400,59400,59400,0
20240807,175000,68337893800,59400,59400,59400,59400,0
20240807,174900,68337893800,59400,59400,59400,59400,0
20240807,174800,68337893800,59400,59400,59400,59400,0
20240807,174700,68337893800,59400,59400,59400,59400,0
20240807,174600,68337893800,59400,59400,59400,59400,0
20240807,174500,68337893800,59400,59400,59400,59400,0
20240807,174400,68337893800,59400,59400,59400,59400,0
20240807,174300,68337893800,59400,59400,59400,59400,0
20240807,174200,68337893800,59400,59400,59400,59400,0
20240807,174100,68337893800,59400,59400,59400,59400,0
20240807,174000,68337893800,59400,59400,59400,59400,0
20240807,173900,68337893800,59400,59400,59400,59400,0
20240807,173800,68337893800,59400,59400,59400,59400,0
20240807,173700,68337893800,59400,59400,59400,59400,0
20240807,173600,68337893800,59400,59400,59400,59400,0
20240807,173500,68337893800,59400,59400,59400,59400,0
20240807,173400,68337893800,59400,59400,59400,59400,0
20240807,173300,68337893800,59400,59400,59400,59400,0
20240807,173200,68337893800,59400,59400,59400,59400,0
20240807,173100,68337893800,59400,59400,59400,59400,0
20240807,173000,68337893800,59400,59400,59400,59400,0
20240807,172900,68337893800,59400,59400,59400,59400,0
20240807,172800,68337893800,59400,59400,59400,59400,0
20240807,172700,68337893800,59400,59400,59400,59400,0
20240807,172600,68337893800,59400,59400,59400,59400,103434
20240807,172500,68337893800,59400,59400,59400,59400,0
20240807,172400,68337893800,59400,59400,59400,59400,0
20240807,172300,68337893800,59400,59400,59400,59400,0
20240807,172200,68337893800,59400,59400,59400,59400,0
20240807,172100,68337893800,59400,59400,59400,59400,0
20240807,172000,68337893800,59400,59400,59400,59400,0
20240807,171900,68337893800,59400,59400,59400,59400,0
20240807,171800,68337893800,59400,59400,59400,59400,0
20240807,171700,68337893800,59400,59400,59400,59400,0
20240807,171600,68337893800,59400,59400,59400,59400,0
20240807,171500,68337893800,59400,59400,59400,59400,0
20240807,171400,68337893800,59400,59400,59400,59400,0
20240807,171300,68337893800,59400,59400,59400,59400,0
20240807,171200,68337893800,59400,59400,59400,59400,0
20240807,171100,68337893800,59400,59400,59400,59400,0
20240807,171000,68337893800,59400,59400,59400,59400,0
20240807,170900,68337893800,59400,59400,59400,59400,0
20240807,170800,68337893800,59400,59400,59400,59400,0
20240807,170700,68337893800,59400,59400,59400,59400,0
20240807,170600,68337893800,59400,59400,59400,59400,0
20240807,170500,68337893800,59400,59400,59400,59400,0
20240807,170400,68337893800,59400,59400,59400,59400,0
20240807,170300,68337893800,59400,59400,59400,59400,0
20240807,170200,68337893800,59400,59400,59400,59400,0
20240807,170100,68337893800,59400,59400,59400,59400,0
20240807,170000,68337893800,59400,59400,59400,59400,0
20240807,165900,68337893800,59400,59400,59400,59400,0
20240807,165800,68337893800,59400,59400,59400,59400,0
20240807,165700,68337893800,59400,59400,59400,59400,0
20240807,165600,68337893800,59400,59400,59400,59400,103434
20240807,165500,68337893800,59400,59400,59400,59400,0
20240807,165400,68337893800,59400,59400,59400,59400,0
20240807,165300,68337893800,59400,59400,59400,59400,0
20240807,165200,68337893800,59400,59400,59400,59400,0
20240807,165100,68337893800,59400,59400,59400,59400,0
20240807,165000,68337893800,59400,59400,59400,59400,0
20240807,164900,68337893800,59400,59400,59400,59400,0
20240807,164800,68337893800,59400,59400,59400,59400,0
20240807,164700,68337893800,59400,59400,59400,59400,0
20240807,164600,68337893800,59400,59400,59400,59400,0
20240807,164500,68337893800,59400,59400,59400,59400,0
20240807,164400,68337893800,59400,59400,59400,59400,0
20240807,164300,68337893800,59400,59400,59400,59400,0
20240807,164200,68337893800,59400,59400,59400,59400,0
20240807,164100,68337893800,59400,59400,59400,59400,0
20240807,164000,68337893800,59400,59400,59400,59400,0
20240807,163900,68337893800,59400,59400,59400,59400,0
20240807,163800,68337893800,59400,59400,59400,59400,0
20240807,163700,68337893800,59400,59400,59400,59400,0
20240807,163600,68337893800,59400,59400,59400,59400,0
20240807,163500,68337893800,59400,59400,59400,59400,0
20240807,163400,68337893800,59400,59400,59400,59400,0
20240807,163300,68337893800,59400,59400,59400,59400,0
20240807,163200,68337893800,59400,59400,59400,59400,0
20240807,163100,68337893800,59400,59400,59400,59400,0
20240807,163000,68337893800,59400,59400,59400,59400,0
20240807,162900,68337893800,59400,59400,59400,59400,0
20240807,162800,68337893800,59400,59400,59400,59400,0
20240807,162700,68337893800,59400,59400,59400,59400,0
20240807,162600,68337893800,59400,59400,59400,59400,103434
20240807,162500,68337893800,59400,59400,59400,59400,0
20240807,162400,68337893800,59400,59400,59400,59400,0
20240807,162300,68337893800,59400,59400,59400,59400,0
20240807,162200,68337893800,59400,59400,59400,59400,0
20240807,162100,68337893800,59400,59400,59400,59400,0
20240807,162000,68337893800,59400,59400,59400,59400,0
20240807,161900,68337893800,59400,59400,59400,59400,0
20240807,161800,68337893800,59400,59400,59400,59400,0
20240807,161700,68337893800,59400,59400,59400,59400,0
20240807,161600,68337893800,59400,59400,59400,59400,0
20240807,161500,68337893800,59400,59400,59400,59400,0
20240807,161400,68337893800,59400,59400,59400,59400,0
20240807,161300,68337893800,59400,59400,59400,59400,0
20240807,161200,68337893800,59400,59400,59400,59400,0
20240807,161100,68337893800,59400,59400,59400,59400,0
20240807,161000,68337893800,59400,59400,59400,59400,0
20240807,160900,68337893800,59400,59400,59400,59400,0
20240807,160800,68337893800,59400,59400,59400,59400,0
20240807,160700,68337893800,59400,59400,59400,59400,0
20240807,160600,68337893800,59400,59400,59400,59400,0
20240807,160500,68337893800,59400,59400,59400,59400,0
20240807,160400,68337893800,59400,59400,59400,59400,0
20240807,160300,68337893800,59400,59400,59400,59400,0
20240807,160200,68337893800,59400,59400,59400,59400,0
20240807,160100,68337893800,59400,59400,59400,59400,0
20240807,160000,68337893800,59400,59400,59400,59400,0
20240807,155900,68337893800,59400,59400,59400,59400,0
20240807,155800,68337893800,59400,59400,59400,59400,0
20240807,155700,68337893800,59400,59400,59400,59400,0
20240807,155600,68337893800,59400,59400,59400,59400,103434
20240807,155500,68337893800,59400,59400,59400,59400,0
20240807,155400,68337893800,59400,59400,59400,59400,0
20240807,155300,68337893800,59400,59400,59400,59400,0
20240807,155200,68337893800,59400,59400,59400,59400,0
20240807,155100,68337893800,59400,59400,59400,59400,0
20240807,155000,68337893800,59400,59400,59400,59400,0
20240807,154900,68337893800,59400,59400,59400,59400,0
20240807,154800,68337893800,59400,59400,59400,59400,0
20240807,154700,68337893800,59400,59400,59400,59400,0
20240807,154600,68337893800,59400,59400,59400,59400,0
20240807,154500,68337893800,59400,59400,59400,59400,0
20240807,154400,68337893800,59400,59400,59400,59400,0
20240807,154300,68337893800,59400,59400,59400,59400,0
20240807,154200,68337893800,59400,59400,59400,59400,0
20240807,154100,68337893800,59400,59400,59400,59400,0
20240807,154000,68337893800,59400,59400,59400,59400,0
20240807,153900,68337893800,59400,59400,59400,59400,0
20240807,153800,68337893800,59400,59400,59400,59400,0
20240807,153700,68337893800,59400,59400,59400,59400,0
20240807,153600,68337893800,59400,59400,59400,59400,0
20240807,153500,68337893800,59400,59400,59400,59400,0
20240807,153400,68337893800,59400,59400,59400,59400,0
20240807,153300,68337893800,59400,59400,59400,59400,0
20240807,153200,68337893800,59400,59400,59400,59400,0
20240807,153100,68337893800,59400,59400,59400,59400,0
20240807,153000,68337893800,59400,59400,59400,59400,103434
20240807,152900,62193914200,59300,59300,59300,59300,0
20240807,152800,62193914200,59300,59300,59300,59300,0
20240807,152700,62193914200,59300,59300,59300,59300,0
20240807,152600,62193914200,59300,59300,59300,59300,0
20240807,152500,62193914200,59300,59300,59300,59300,0
20240807,152400,62193914200,59300,59300,59300,59300,0
20240807,152300,62193914200,59300,59300,59300,59300,0
20240807,152200,62193914200,59300,59300,59300,59300,0
20240807,152100,62193914200,59300,59300,59300,59300,0
20240807,152000,62193914200,59300,59300,59300,59300,0
20240807,151900,62193914200,59300,59300,59600,59300,3432
20240807,151800,61989827900,59300,59500,59600,59200,5119
20240807,151700,61686164800,59500,59500,59500,59400,1571
20240807,151600,61592720700,59500,59600,59600,59400,6313
20240807,151500,61217253400,59600,59400,59600,59300,4633
20240807,151400,60941708000,59300,59400,59400,59300,3480
20240807,151300,60735044100,59400,59300,59400,59300,1453
20240807,151200,60648750900,59400,59400,59400,59300,1290
20240807,151100,60572131800,59300,59400,59400,59300,1130
20240807,151000,60505085700,59400,59400,59400,59300,229
20240807,150900,60491488900,59400,59500,59500,59300,4104
20240807,150800,60247687900,59500,59400,59500,59400,365
20240807,150700,60225980300,59500,59500,59500,59300,3576
20240807,150600,60013605900,59400,59500,59600,59400,1308
20240807,150500,59935845300,59500,59500,59600,59400,2214
20240807,150400,59804069200,59600,59400,59600,59400,4252
20240807,150300,59551058600,59400,59300,59400,59200,2033
20240807,150200,59430450200,59300,59200,59300,59100,1643
20240807,150100,59333137000,59200,59400,59400,59200,6695
20240807,150000,58935997100,59400,59400,59400,59300,1606
20240807,145900,58840613300,59300,59300,59400,59300,1540
20240807,145800,58749222800,59300,59300,59300,59100,8124
20240807,145700,58268148000,59300,59500,59500,59200,3589
20240807,145600,58055207900,59500,59600,59600,59400,4893
20240807,145500,57764290200,59600,59400,59600,59400,2673
20240807,145400,57605198800,59500,59300,59500,59300,2305
20240807,145300,57468235400,59400,59300,59500,59200,4470
20240807,145200,57202899800,59300,59500,59500,59200,5108
20240807,145100,56899570100,59500,59500,59500,59400,1731
20240807,145000,56796599000,59400,59400,59500,59400,4984
20240807,144900,56500454900,59500,59400,59500,59300,4480
20240807,144800,56234334400,59300,59100,59400,59100,7048
20240807,144700,55816833900,59200,59200,59200,59100,1393
20240807,144600,55734378700,59200,59100,59200,59100,2479
20240807,144500,55587790200,59100,59300,59500,59100,11239
20240807,144400,54920685100,59300,59300,59300,59200,502
20240807,144300,54890921800,59200,59500,59500,59200,6030
20240807,144200,54532685700,59500,59300,59500,59300,4239
20240807,144100,54280849300,59300,59400,59500,59300,6570
20240807,144000,53890582900,59400,59400,59500,59200,5635
20240807,143900,53556317700,59400,59200,59500,59200,8473
20240807,143800,53053815000,59200,59200,59300,59100,6012
20240807,143700,52697839100,59300,59300,59300,59200,2248
20240807,143600,52564637300,59300,59300,59300,59200,1827
20240807,143500,52456308400,59200,59400,59400,59200,4647
20240807,143400,52180679900,59400,59400,59400,59300,2347
20240807,143300,52041318600,59400,59300,59400,59300,767
20240807,143200,51995765200,59400,59500,59500,59300,6899
20240807,143100,51586058100,59500,59500,59500,59400,1618
20240807,143000,51489810800,59400,59500,59500,59400,1667
20240807,142900,51390645900,59400,59500,59500,59400,890
20240807,142800,51337699500,59500,59500,59500,59400,1841
20240807,142700,51228226200,59500,59300,59500,59200,4741
20240807,142600,50946829500,59300,59300,59300,59200,1219
20240807,142500,50874551800,59200,59300,59300,59200,645
20240807,142400,50836326000,59200,59400,59400,59200,5069
20240807,142300,50535741400,59400,59400,59400,59300,962
20240807,142200,50478605600,59400,59300,59400,59200,7534
20240807,142100,50031706200,59300,59300,59300,59200,1385
20240807,142000,49949602300,59200,59300,59300,59200,621
20240807,141900,49912790200,59200,59200,59300,59200,691
20240807,141800,49871838100,59200,59300,59300,59200,448
20240807,141700,49845279000,59300,59300,59300,59200,480
20240807,141600,49816820400,59200,59100,59300,59100,4234
20240807,141500,49566152400,59100,59300,59300,59100,3688
20240807,141400,49347830800,59200,59200,59300,59200,2812
20240807,141300,49181330600,59200,59300,59300,59200,643
20240807,141200,49143212300,59300,59300,59300,59200,6391
20240807,141100,48764813500,59200,59100,59300,59000,6785
20240807,141000,48363457300,59000,59100,59100,59000,898
20240807,140900,48310391200,59000,59100,59100,59000,307
20240807,140800,48292254600,59100,59100,59100,59000,654
20240807,140700,48253608800,59100,59000,59100,59000,568
20240807,140600,48220046000,59000,59100,59100,58700,8228
20240807,140500,47735045900,59100,59100,59100,59000,584
20240807,140400,47700559100,59000,59000,59100,59000,1681
20240807,140300,47601270600,59000,59100,59100,59000,648
20240807,140200,47562993800,59100,59000,59100,58900,5815
20240807,140100,47219990500,59000,58900,59200,58800,9254
20240807,140000,46673939500,58900,58900,59000,58800,6660
20240807,135900,46281775300,58900,59000,59000,58900,588
20240807,135800,46247086000,59000,59000,59000,58900,308
20240807,135700,46228921400,58900,59000,59000,58900,525
20240807,135600,46197978100,58900,58800,59000,58800,5653
20240807,135500,45864917400,58900,58800,58900,58800,516
20240807,135400,45834529900,58800,58800,58900,58700,1427
20240807,135300,45750586000,58800,58800,58800,58600,8330
20240807,135200,45261479800,58800,58700,58800,58700,2065
20240807,135100,45140065200,58700,58800,58800,58700,1251
20240807,135000,45066566300,58800,58800,58800,58700,2104
20240807,134900,44942852400,58800,58800,58800,58700,211
20240807,134800,44930451900,58700,58700,58800,58700,457
20240807,134700,44903589000,58800,58800,58800,58700,6729
20240807,134600,44508384700,58700,58800,58800,58700,947
20240807,134500,44452709500,58800,58800,58800,58700,648
20240807,134400,44414617800,58700,58800,58800,58700,1460
20240807,134300,44328781100,58800,58800,58800,58700,584
20240807,134200,44294455100,58700,58800,58800,58700,601
20240807,134100,44259133800,58800,58700,58800,58700,467
20240807,134000,44231686400,58800,58700,58800,58700,607
20240807,133900,44196004200,58800,58700,58800,58700,570
20240807,133800,44162501100,58700,58800,58800,58700,1093
20240807,133700,44098281300,58800,58800,58800,58700,419
20240807,133600,44073650000,58700,58800,58800,58700,2140
20240807,133500,43947822700,58800,58900,58900,58700,5017
20240807,133400,43652896400,58900,58900,58900,58800,995
20240807,133300,43594292300,58900,58900,58900,58800,1035
20240807,133200,43533391800,58800,58900,58900,58800,658
20240807,133100,43494639200,58900,58800,58900,58800,1356
20240807,133000,43414887600,58900,58600,58900,58600,4877
20240807,132900,43128486700,58700,58600,58700,58600,1359
20240807,132800,43048719200,58600,58600,58700,58600,3886
20240807,132700,42820620100,58600,58600,58700,58600,1075
20240807,132600,42757609600,58600,58600,58700,58600,499
20240807,132500,42728355000,58600,58600,58700,58600,1192
20240807,132400,42658476700,58600,58600,58700,58600,544
20240807,132300,42626575200,58700,58700,58700,58600,149
20240807,132200,42617838400,58600,58600,58700,58600,319
20240807,132100,42599130000,58700,58600,58700,58600,865
20240807,132000,42548378300,58600,58600,58700,58600,545
20240807,131900,42516422700,58600,58700,58700,58600,320
20240807,131800,42497667800,58700,58700,58700,58600,2270
20240807,131700,42364491800,58700,58800,58800,58700,893
20240807,131600,42312062100,58800,58700,58800,58700,551
20240807,131500,42279714500,58700,58700,58800,58700,373
20240807,131400,42257817700,58700,58700,58800,58700,466
20240807,131300,42230462500,58700,58700,58800,58700,866
20240807,131200,42179627800,58700,58800,58800,58700,440
20240807,131100,42153786100,58800,58800,58800,58700,2347
20240807,131000,42015806500,58800,58900,58900,58800,464
20240807,130900,41988509800,58800,58900,58900,58800,1160
20240807,130800,41920234500,58900,58800,58900,58800,864
20240807,130700,41869355800,58900,58900,58900,58800,750
20240807,130600,41825202300,58900,58900,58900,58800,817
20240807,130500,41777097300,58900,58900,58900,58800,271
20240807,130400,41761145200,58800,58800,58900,58800,247
20240807,130300,41746604200,58900,58900,58900,58800,125
20240807,130200,41739252800,58900,59000,59000,58800,2936
20240807,130100,41566325600,58900,58900,59000,58900,166
20240807,130000,41556541600,58900,58900,59000,58900,334
20240807,125900,41536842500,59000,59000,59000,58900,518
20240807,125800,41506290100,58900,59000,59000,58900,518
20240807,125700,41475735400,58900,58900,59000,58900,386
20240807,125600,41452976900,59000,58900,59000,58800,666
20240807,125500,41413739800,58900,58700,58900,58700,1577
20240807,125400,41321010300,58700,58700,58800,58600,3184
20240807,125300,41134110200,58700,58700,58700,58600,2837
20240807,125200,40967605200,58700,58800,58800,58600,10380
20240807,125100,40358518700,58800,58800,58800,58700,500
20240807,125000,40329143700,58800,58700,58800,58700,257
20240807,124900,40314038300,58700,58800,58800,58700,3600
20240807,124800,40102363100,58700,58800,58800,58700,983
20240807,124700,40044626100,58800,58800,58800,58700,368
20240807,124600,40022998900,58800,58800,58800,58700,440
20240807,124500,39997135000,58700,58800,58800,58700,493
20240807,124400,39968172800,58800,58800,58800,58700,1412
20240807,124300,39885177800,58700,58700,58800,58700,2348
20240807,124200,39747331200,58700,58800,58800,58700,831
20240807,124100,39698521600,58700,58800,58800,58700,564
20240807,124000,39665389500,58800,58700,58800,58700,400
20240807,123900,39641894300,58800,58800,58800,58700,425
20240807,123800,39616919300,58800,58800,58800,58700,341
20240807,123700,39596882500,58700,58800,58800,58700,1498
20240807,123600,39508855900,58800,58800,58800,58700,533
20240807,123500,39477557900,58700,58800,58800,58700,567
20240807,123400,39444251400,58700,58800,58800,58700,983
20240807,123300,39386525700,58800,58700,58800,58700,890
20240807,123200,39334263600,58700,58700,58800,58700,1814
20240807,123100,39227762400,58800,58800,58800,58700,889
20240807,123000,39175562100,58700,58800,58800,58700,352
20240807,122900,39154872400,58800,58700,58800,58700,515
20240807,122800,39124621500,58800,58800,58800,58700,365
20240807,122700,39103175700,58800,58700,58800,58700,372
20240807,122600,39081321300,58800,58900,58900,58700,597
20240807,122500,39046207400,58800,59000,59000,58800,3003
20240807,122400,38869395000,58900,58800,59000,58800,3228
20240807,122300,38679262100,58800,58900,58900,58800,1022
20240807,122200,38619149600,58800,58800,58900,58800,1074
20240807,122100,38555978700,58800,58900,58900,58800,705
20240807,122000,38514491600,58900,58800,58900,58800,301
20240807,121900,38496780000,58900,58800,58900,58800,278
20240807,121800,38480416000,58800,58800,58900,58700,1337
20240807,121700,38401793900,58900,59000,59000,58800,7752
20240807,121600,37944805400,59100,59100,59100,59000,706
20240807,121500,37903096100,59100,59000,59100,59000,398
20240807,121400,37879586300,59100,59100,59100,59000,1740
20240807,121300,37776761200,59000,59100,59100,59000,399
20240807,121200,37753192300,59000,59000,59100,59000,315
20240807,121100,37734584600,59100,59000,59100,59000,416
20240807,121000,37710005400,59100,59100,59100,59000,3505
20240807,120900,37503181100,59100,59100,59100,59000,419
20240807,120800,37478432300,59100,59000,59100,59000,558
20240807,120700,37445459700,59100,59100,59100,59000,213
20240807,120600,37432874600,59100,59000,59100,59000,230
20240807,120500,37419284600,59000,59100,59100,59000,448
20240807,120400,37392813000,59100,59100,59200,59000,6344
20240807,120300,37017872700,59100,59100,59100,59000,2281
20240807,120200,36883073500,59100,59000,59100,59000,276
20240807,120100,36866771000,59000,59100,59100,59000,283
20240807,120000,36850055400,59100,59300,59300,59000,4796
20240807,115900,36566364100,59400,59300,59400,59300,406
20240807,115800,36542271200,59300,59300,59300,59200,1635
20240807,115700,36445320700,59200,59100,59300,59000,3693
20240807,115600,36226980600,59000,59100,59100,59000,841
20240807,115500,36177290400,59100,59000,59100,59000,937
20240807,115400,36121937000,59000,59200,59300,59000,5804
20240807,115300,35778457300,59300,59300,59300,59200,548
20240807,115200,35745966600,59300,59300,59300,59200,701
20240807,115100,35704400100,59200,59300,59300,59200,663
20240807,115000,35665085800,59300,59200,59300,59200,1969
20240807,114900,35548331700,59300,59300,59300,59200,941
20240807,114800,35492533800,59200,59300,59300,59200,558
20240807,114700,35459452900,59300,59300,59300,59200,695
20240807,114600,35418241600,59300,59400,59400,59200,4465
20240807,114500,35153505500,59400,59400,59400,59300,669
20240807,114400,35113770600,59400,59400,59400,59300,1632
20240807,114300,35016833800,59300,59400,59400,59300,900
20240807,114200,34963380800,59400,59400,59400,59300,598
20240807,114100,34927861200,59400,59500,59500,59200,7147
20240807,114000,34503106100,59600,59400,59600,59300,2656
20240807,113900,34345158900,59500,59500,59500,59400,1130
20240807,113800,34277968100,59500,59400,59500,59400,628
20240807,113700,34240605100,59400,59500,59600,59400,3775
20240807,113600,34016092200,59600,59500,59600,59400,1171
20240807,113500,33946368500,59500,59400,59500,59400,3838
20240807,113400,33718339000,59400,59400,59400,59300,1326
20240807,113300,33639618500,59400,59500,59500,59300,1280
20240807,113200,33563574400,59500,59500,59500,59400,1195
20240807,113100,33492525100,59400,59500,59500,59400,872
20240807,113000,33440660900,59500,59400,59500,59400,822
20240807,112900,33391768400,59400,59500,59600,59400,902
20240807,112800,33338100600,59500,59600,59600,59300,6081
20240807,112700,32976446800,59500,59500,59600,59500,677
20240807,112600,32936107900,59500,59500,59600,59500,2435
20240807,112500,32791104500,59400,59400,59500,59400,790
20240807,112400,32744107400,59500,59400,59500,59300,2110
20240807,112300,32618744700,59300,59400,59400,59300,474
20240807,112200,32590595300,59300,59400,59400,59300,1618
20240807,112100,32494577100,59400,59300,59400,59300,3670
20240807,112000,32276890900,59300,59300,59400,59200,1781
20240807,111900,32171278000,59300,59300,59300,59200,1474
20240807,111800,32083877500,59300,59000,59300,59000,3304
20240807,111700,31888563800,59000,59100,59100,59000,695
20240807,111600,31847493400,59100,59200,59200,59000,3407
20240807,111500,31646233500,59200,59100,59200,59100,526
20240807,111400,31615095200,59200,59200,59200,59100,372
20240807,111300,31593079100,59200,59100,59200,59100,724
20240807,111200,31550234000,59200,59300,59300,59200,1319
20240807,111100,31472119800,59200,59200,59300,59200,509
20240807,111000,31441962500,59200,59300,59300,59200,905
20240807,110900,31388299100,59400,59100,59400,59100,2691
20240807,110800,31229041100,59100,59200,59300,59000,2484
20240807,110700,31082110600,59200,59200,59300,59200,1043
20240807,110600,31020335400,59200,59200,59200,59100,2305
20240807,110500,30884024300,59300,59000,59300,59000,5683
20240807,110400,30547746800,59100,59100,59100,59000,899
20240807,110300,30494693300,59100,59100,59100,59000,1128
20240807,110200,30428107300,59100,59300,59300,59000,4069
20240807,110100,30187290600,59300,59400,59500,59300,1554
20240807,110000,30095055100,59500,59600,59600,59300,4387
20240807,105900,29834303500,59500,59500,59600,59500,901
20240807,105800,29780633800,59500,59400,59600,59400,1942
20240807,105700,29665027800,59500,59700,59700,59500,3931
20240807,105600,29431028400,59600,59800,59800,59600,4126
20240807,105500,29184627000,59800,59700,59800,59700,1573
20240807,105400,29090575500,59700,59800,59800,59600,4189
20240807,105300,28840531600,59800,59700,59800,59600,2405
20240807,105200,28696896300,59700,59600,59700,59600,2098
20240807,105100,28571653300,59700,59700,59700,59500,3948
20240807,105000,28336285000,59600,59500,59700,59400,6539
20240807,104900,27947058300,59500,59400,59500,59400,1468
20240807,104800,27859722700,59500,59400,59500,59300,4035
20240807,104700,27619986900,59400,59200,59400,59200,5060
20240807,104600,27319563200,59300,59400,59400,59100,4839
20240807,104500,27032747600,59300,59300,59400,59200,5489
20240807,104400,26707164700,59200,59200,59300,59100,1333
20240807,104300,26628216400,59100,59000,59200,58900,9617
20240807,104200,26060636800,59000,58900,59000,58900,2543
20240807,104100,25910606800,58900,59000,59000,58900,1198
20240807,104000,25839928100,59000,59000,59000,58900,1092
20240807,103900,25775502700,59000,59000,59000,58900,2249
20240807,103800,25642843000,58900,58900,59000,58900,1670
20240807,103700,25544357300,58900,59000,59000,58900,2064
20240807,103600,25422595800,59000,58900,59000,58900,798
20240807,103500,25375535000,59000,58900,59000,58900,432
20240807,103400,25350054100,59000,58900,59000,58800,2767
20240807,103300,25187083300,58800,58800,58900,58800,449
20240807,103200,25160677300,58800,58700,58800,58600,4065
20240807,103100,24922036500,58700,58600,58700,58600,661
20240807,103000,24883238700,58600,58700,58700,58600,537
20240807,102900,24851733900,58600,58700,58700,58600,448
20240807,102800,24825473900,58700,58700,58700,58600,510
20240807,102700,24795556500,58700,58600,58700,58600,243
20240807,102600,24781307700,58600,58700,58700,58600,989
20240807,102500,24723269700,58700,58700,58700,58700,81
20240807,102400,24718515000,58600,58800,58800,58600,1545
20240807,102300,24627822600,58800,58700,58900,58600,3290
20240807,102200,24434637900,58700,58800,58800,58600,874
20240807,102100,24383313800,58800,58900,58900,58700,2142
20240807,102000,24257332900,58900,58900,58900,58800,808
20240807,101900,24209755300,58900,58900,58900,58800,956
20240807,101800,24153466300,58900,59000,59000,58800,7631
20240807,101700,23703775100,59000,58900,59000,58800,3361
20240807,101600,23505786200,58900,58900,58900,58800,1512
20240807,101500,23416756400,58900,58800,58900,58700,3528
20240807,101400,23209310700,58800,58800,58800,58700,1846
20240807,101300,23100876800,58800,58500,58800,58400,12838
20240807,101200,22349172100,58500,58500,58500,58400,978
20240807,101100,22292006400,58500,58400,58500,58400,1128
20240807,101000,22226092400,58500,58400,58500,58300,3125
20240807,100900,22043539600,58300,58500,58500,58300,3483
20240807,100800,21840106700,58500,58500,58500,58400,647
20240807,100700,21802311300,58400,58600,58600,58200,7781
20240807,100600,21348244900,58600,58600,58600,58500,488
20240807,100500,21319658500,58500,58600,58600,58400,3966
20240807,100400,21087698800,58600,58300,58600,58200,10397
20240807,100300,20481055300,58300,58400,58400,58200,3332
20240807,100200,20286856600,58400,58400,58400,58300,615
20240807,100100,20250946100,58400,58500,58500,58300,6571
20240807,100000,19866831100,58400,58400,58500,58400,393
20240807,095900,19843863900,58400,58500,58500,58400,1495
20240807,095800,19756548300,58500,58500,58500,58400,456
20240807,095700,19729910200,58400,58500,58500,58300,5551
20240807,095600,19406037800,58500,58700,58700,58400,2822
20240807,095500,19240820600,58600,58600,58700,58600,1167
20240807,095400,19172389700,58600,58400,58700,58400,5417
20240807,095300,18855376400,58500,58500,58500,58400,369
20240807,095200,18833791000,58500,58500,58500,58400,811
20240807,095100,18786352700,58500,58600,58700,58400,6502
20240807,095000,18405482100,58800,58700,58800,58600,4309
20240807,094900,18152595700,58700,58600,58700,58500,2441
20240807,094800,18009547400,58600,58600,58700,58500,2460
20240807,094700,17865378400,58600,58500,58600,58400,2157
20240807,094600,17739190000,58500,58700,58700,58300,9261
20240807,094500,17197456300,58700,58700,58900,58600,9646
20240807,094400,16630697200,58800,58600,58800,58600,5578
20240807,094300,16303460700,58600,58500,58600,58500,2798
20240807,094200,16139670600,58500,58300,58500,58300,5652
20240807,094100,15809548600,58300,58300,58400,58200,5853
20240807,094000,15468584500,58200,58400,58400,58200,1231
20240807,093900,15396803600,58400,58200,58500,58100,4031
20240807,093800,15162019500,58100,58400,58400,58000,7324
20240807,093700,14735895500,58400,58300,58400,58200,4342
20240807,093600,14482556300,58200,58200,58300,58100,1714
20240807,093500,14382803700,58100,58300,58300,58100,5750
20240807,093400,14047860300,58300,58100,58300,58000,7080
20240807,093300,13636176400,58100,58100,58100,58000,1903
20240807,093200,13525634000,58100,58100,58100,58000,145
20240807,093100,13517213600,58100,58100,58100,58000,839
20240807,093000,13468497000,58100,58100,58100,58000,1431
20240807,092900,13385386900,58100,57800,58100,57800,7906
20240807,092800,12927217000,57800,58100,58100,57800,2679
20240807,092700,12772009900,58000,58100,58100,57900,2854
20240807,092600,12606474200,58100,58200,58200,57900,4147
20240807,092500,12365924800,58200,58100,58200,58100,2434
20240807,092400,12224383700,58000,58200,58200,57900,5081
20240807,092300,11929558100,58200,58000,58200,57900,3791
20240807,092200,11709427500,58000,57900,58000,57800,4786
20240807,092100,11432289400,57900,58100,58200,57800,10319
20240807,092000,10833864800,58100,57900,58200,57800,7718
20240807,091900,10386705600,57800,57800,57900,57800,1364
20240807,091800,10307842100,57800,57900,57900,57800,1086
20240807,091700,10244990200,57900,57800,58200,57800,5062
20240807,091600,9951475700,57900,57900,57900,57700,19087
20240807,091500,8847154100,57900,57700,58000,57700,8711
20240807,091400,8343205700,57700,57900,57900,57700,5268
20240807,091300,8038876100,57900,57900,57900,57700,7761
20240807,091200,7589973900,57800,57800,58100,57700,2335
20240807,091100,7454979200,57800,57600,57800,57500,5671
20240807,091000,7127815100,57600,57600,57600,57300,4444
20240807,090900,6872466900,57500,57400,57600,57400,1933
20240807,090800,6761276400,57400,57300,58700,57200,11041
20240807,090700,6126704700,57300,57200,57800,57100,8751
20240807,090600,5624576800,57200,57700,57700,57100,12272
20240807,090500,4921092000,57800,57300,57800,57200,3084
20240807,090400,4743947000,57300,57200,58800,57100,10815
20240807,090300,4123234400,57200,57500,57600,57200,5044
20240807,090200,3833895900,57500,57200,58000,57200,5269
20240807,090100,3531997900,57200,57200,58600,56800,19443
20240807,090000,2418868000,57300,57300,57700,56800,42059