KissMeData/087010/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195600,79711387200,62200,62200,62200,62200,10329
20240807,195500,79711387200,62200,62200,62200,62200,0
20240807,195400,79711387200,62200,62200,62200,62200,0
20240807,195300,79711387200,62200,62200,62200,62200,0
20240807,195200,79711387200,62200,62200,62200,62200,0
20240807,195100,79711387200,62200,62200,62200,62200,0
20240807,195000,79711387200,62200,62200,62200,62200,0
20240807,194900,79711387200,62200,62200,62200,62200,0
20240807,194800,79711387200,62200,62200,62200,62200,0
20240807,194700,79711387200,62200,62200,62200,62200,0
20240807,194600,79711387200,62200,62200,62200,62200,0
20240807,194500,79711387200,62200,62200,62200,62200,0
20240807,194400,79711387200,62200,62200,62200,62200,0
20240807,194300,79711387200,62200,62200,62200,62200,0
20240807,194200,79711387200,62200,62200,62200,62200,0
20240807,194100,79711387200,62200,62200,62200,62200,0
20240807,194000,79711387200,62200,62200,62200,62200,0
20240807,193900,79711387200,62200,62200,62200,62200,0
20240807,193800,79711387200,62200,62200,62200,62200,0
20240807,193700,79711387200,62200,62200,62200,62200,0
20240807,193600,79711387200,62200,62200,62200,62200,0
20240807,193500,79711387200,62200,62200,62200,62200,0
20240807,193400,79711387200,62200,62200,62200,62200,0
20240807,193300,79711387200,62200,62200,62200,62200,0
20240807,193200,79711387200,62200,62200,62200,62200,0
20240807,193100,79711387200,62200,62200,62200,62200,0
20240807,193000,79711387200,62200,62200,62200,62200,0
20240807,192900,79711387200,62200,62200,62200,62200,0
20240807,192800,79711387200,62200,62200,62200,62200,0
20240807,192700,79711387200,62200,62200,62200,62200,0
20240807,192600,79711387200,62200,62200,62200,62200,10329
20240807,192500,79711387200,62200,62200,62200,62200,0
20240807,192400,79711387200,62200,62200,62200,62200,0
20240807,192300,79711387200,62200,62200,62200,62200,0
20240807,192200,79711387200,62200,62200,62200,62200,0
20240807,192100,79711387200,62200,62200,62200,62200,0
20240807,192000,79711387200,62200,62200,62200,62200,0
20240807,191900,79711387200,62200,62200,62200,62200,0
20240807,191800,79711387200,62200,62200,62200,62200,0
20240807,191700,79711387200,62200,62200,62200,62200,0
20240807,191600,79711387200,62200,62200,62200,62200,0
20240807,191500,79711387200,62200,62200,62200,62200,0
20240807,191400,79711387200,62200,62200,62200,62200,0
20240807,191300,79711387200,62200,62200,62200,62200,0
20240807,191200,79711387200,62200,62200,62200,62200,0
20240807,191100,79711387200,62200,62200,62200,62200,0
20240807,191000,79711387200,62200,62200,62200,62200,0
20240807,190900,79711387200,62200,62200,62200,62200,0
20240807,190800,79711387200,62200,62200,62200,62200,0
20240807,190700,79711387200,62200,62200,62200,62200,0
20240807,190600,79711387200,62200,62200,62200,62200,0
20240807,190500,79711387200,62200,62200,62200,62200,0
20240807,190400,79711387200,62200,62200,62200,62200,0
20240807,190300,79711387200,62200,62200,62200,62200,0
20240807,190200,79711387200,62200,62200,62200,62200,0
20240807,190100,79711387200,62200,62200,62200,62200,0
20240807,190000,79711387200,62200,62200,62200,62200,0
20240807,185900,79711387200,62200,62200,62200,62200,0
20240807,185800,79711387200,62200,62200,62200,62200,0
20240807,185700,79711387200,62200,62200,62200,62200,0
20240807,185600,79711387200,62200,62200,62200,62200,10329
20240807,185500,79711387200,62200,62200,62200,62200,0
20240807,185400,79711387200,62200,62200,62200,62200,0
20240807,185300,79711387200,62200,62200,62200,62200,0
20240807,185200,79711387200,62200,62200,62200,62200,0
20240807,185100,79711387200,62200,62200,62200,62200,0
20240807,185000,79711387200,62200,62200,62200,62200,0
20240807,184900,79711387200,62200,62200,62200,62200,0
20240807,184800,79711387200,62200,62200,62200,62200,0
20240807,184700,79711387200,62200,62200,62200,62200,0
20240807,184600,79711387200,62200,62200,62200,62200,0
20240807,184500,79711387200,62200,62200,62200,62200,0
20240807,184400,79711387200,62200,62200,62200,62200,0
20240807,184300,79711387200,62200,62200,62200,62200,0
20240807,184200,79711387200,62200,62200,62200,62200,0
20240807,184100,79711387200,62200,62200,62200,62200,0
20240807,184000,79711387200,62200,62200,62200,62200,0
20240807,183900,79711387200,62200,62200,62200,62200,0
20240807,183800,79711387200,62200,62200,62200,62200,0
20240807,183700,79711387200,62200,62200,62200,62200,0
20240807,183600,79711387200,62200,62200,62200,62200,0
20240807,183500,79711387200,62200,62200,62200,62200,0
20240807,183400,79711387200,62200,62200,62200,62200,0
20240807,183300,79711387200,62200,62200,62200,62200,0
20240807,183200,79711387200,62200,62200,62200,62200,0
20240807,183100,79711387200,62200,62200,62200,62200,0
20240807,183000,79711387200,62200,62200,62200,62200,0
20240807,182900,79711387200,62200,62200,62200,62200,0
20240807,182800,79711387200,62200,62200,62200,62200,0
20240807,182700,79711387200,62200,62200,62200,62200,0
20240807,182600,79711387200,62200,62200,62200,62200,10329
20240807,182500,79711387200,62200,62200,62200,62200,0
20240807,182400,79711387200,62200,62200,62200,62200,0
20240807,182300,79711387200,62200,62200,62200,62200,0
20240807,182200,79711387200,62200,62200,62200,62200,0
20240807,182100,79711387200,62200,62200,62200,62200,0
20240807,182000,79711387200,62200,62200,62200,62200,0
20240807,181900,79711387200,62200,62200,62200,62200,0
20240807,181800,79711387200,62200,62200,62200,62200,0
20240807,181700,79711387200,62200,62200,62200,62200,0
20240807,181600,79711387200,62200,62200,62200,62200,0
20240807,181500,79711387200,62200,62200,62200,62200,0
20240807,181400,79711387200,62200,62200,62200,62200,0
20240807,181300,79711387200,62200,62200,62200,62200,0
20240807,181200,79711387200,62200,62200,62200,62200,0
20240807,181100,79711387200,62200,62200,62200,62200,0
20240807,181000,79711387200,62200,62200,62200,62200,0
20240807,180900,79711387200,62200,62200,62200,62200,0
20240807,180800,79711387200,62200,62200,62200,62200,0
20240807,180700,79711387200,62200,62200,62200,62200,0
20240807,180600,79711387200,62200,62200,62200,62200,0
20240807,180500,79711387200,62200,62200,62200,62200,0
20240807,180400,79711387200,62200,62200,62200,62200,0
20240807,180300,79711387200,62200,62200,62200,62200,0
20240807,180200,79711387200,62200,62200,62200,62200,0
20240807,180100,79711387200,62200,62200,62200,62200,0
20240807,180000,79711387200,62200,62200,62200,62200,0
20240807,175900,79711387200,62200,62200,62200,62200,0
20240807,175800,79711387200,62200,62200,62200,62200,0
20240807,175700,79711387200,62200,62200,62200,62200,0
20240807,175600,79711387200,62200,62200,62200,62200,10329
20240807,175500,79711387200,62200,62200,62200,62200,0
20240807,175400,79711387200,62200,62200,62200,62200,0
20240807,175300,79711387200,62200,62200,62200,62200,0
20240807,175200,79711387200,62200,62200,62200,62200,0
20240807,175100,79711387200,62200,62200,62200,62200,0
20240807,175000,79711387200,62200,62200,62200,62200,0
20240807,174900,79711387200,62200,62200,62200,62200,0
20240807,174800,79711387200,62200,62200,62200,62200,0
20240807,174700,79711387200,62200,62200,62200,62200,0
20240807,174600,79711387200,62200,62200,62200,62200,0
20240807,174500,79711387200,62200,62200,62200,62200,0
20240807,174400,79711387200,62200,62200,62200,62200,0
20240807,174300,79711387200,62200,62200,62200,62200,0
20240807,174200,79711387200,62200,62200,62200,62200,0
20240807,174100,79711387200,62200,62200,62200,62200,0
20240807,174000,79711387200,62200,62200,62200,62200,0
20240807,173900,79711387200,62200,62200,62200,62200,0
20240807,173800,79711387200,62200,62200,62200,62200,0
20240807,173700,79711387200,62200,62200,62200,62200,0
20240807,173600,79711387200,62200,62200,62200,62200,0
20240807,173500,79711387200,62200,62200,62200,62200,0
20240807,173400,79711387200,62200,62200,62200,62200,0
20240807,173300,79711387200,62200,62200,62200,62200,0
20240807,173200,79711387200,62200,62200,62200,62200,0
20240807,173100,79711387200,62200,62200,62200,62200,0
20240807,173000,79711387200,62200,62200,62200,62200,0
20240807,172900,79711387200,62200,62200,62200,62200,0
20240807,172800,79711387200,62200,62200,62200,62200,0
20240807,172700,79711387200,62200,62200,62200,62200,0
20240807,172600,79711387200,62200,62200,62200,62200,10329
20240807,172500,79711387200,62200,62200,62200,62200,0
20240807,172400,79711387200,62200,62200,62200,62200,0
20240807,172300,79711387200,62200,62200,62200,62200,0
20240807,172200,79711387200,62200,62200,62200,62200,0
20240807,172100,79711387200,62200,62200,62200,62200,0
20240807,172000,79711387200,62200,62200,62200,62200,0
20240807,171900,79711387200,62200,62200,62200,62200,0
20240807,171800,79711387200,62200,62200,62200,62200,0
20240807,171700,79711387200,62200,62200,62200,62200,0
20240807,171600,79711387200,62200,62200,62200,62200,0
20240807,171500,79711387200,62200,62200,62200,62200,0
20240807,171400,79711387200,62200,62200,62200,62200,0
20240807,171300,79711387200,62200,62200,62200,62200,0
20240807,171200,79711387200,62200,62200,62200,62200,0
20240807,171100,79711387200,62200,62200,62200,62200,0
20240807,171000,79711387200,62200,62200,62200,62200,0
20240807,170900,79711387200,62200,62200,62200,62200,0
20240807,170800,79711387200,62200,62200,62200,62200,0
20240807,170700,79711387200,62200,62200,62200,62200,0
20240807,170600,79711387200,62200,62200,62200,62200,0
20240807,170500,79711387200,62200,62200,62200,62200,0
20240807,170400,79711387200,62200,62200,62200,62200,0
20240807,170300,79711387200,62200,62200,62200,62200,0
20240807,170200,79711387200,62200,62200,62200,62200,0
20240807,170100,79711387200,62200,62200,62200,62200,0
20240807,170000,79711387200,62200,62200,62200,62200,0
20240807,165900,79711387200,62200,62200,62200,62200,0
20240807,165800,79711387200,62200,62200,62200,62200,0
20240807,165700,79711387200,62200,62200,62200,62200,0
20240807,165600,79711387200,62200,62200,62200,62200,10329
20240807,165500,79711387200,62200,62200,62200,62200,0
20240807,165400,79711387200,62200,62200,62200,62200,0
20240807,165300,79711387200,62200,62200,62200,62200,0
20240807,165200,79711387200,62200,62200,62200,62200,0
20240807,165100,79711387200,62200,62200,62200,62200,0
20240807,165000,79711387200,62200,62200,62200,62200,0
20240807,164900,79711387200,62200,62200,62200,62200,0
20240807,164800,79711387200,62200,62200,62200,62200,0
20240807,164700,79711387200,62200,62200,62200,62200,0
20240807,164600,79711387200,62200,62200,62200,62200,0
20240807,164500,79711387200,62200,62200,62200,62200,0
20240807,164400,79711387200,62200,62200,62200,62200,0
20240807,164300,79711387200,62200,62200,62200,62200,0
20240807,164200,79711387200,62200,62200,62200,62200,0
20240807,164100,79711387200,62200,62200,62200,62200,0
20240807,164000,79711387200,62200,62200,62200,62200,0
20240807,163900,79711387200,62200,62200,62200,62200,0
20240807,163800,79711387200,62200,62200,62200,62200,0
20240807,163700,79711387200,62200,62200,62200,62200,0
20240807,163600,79711387200,62200,62200,62200,62200,0
20240807,163500,79711387200,62200,62200,62200,62200,0
20240807,163400,79711387200,62200,62200,62200,62200,0
20240807,163300,79711387200,62200,62200,62200,62200,0
20240807,163200,79711387200,62200,62200,62200,62200,0
20240807,163100,79711387200,62200,62200,62200,62200,0
20240807,163000,79711387200,62200,62200,62200,62200,0
20240807,162900,79711387200,62200,62200,62200,62200,0
20240807,162800,79711387200,62200,62200,62200,62200,0
20240807,162700,79711387200,62200,62200,62200,62200,0
20240807,162600,79711387200,62200,62200,62200,62200,10329
20240807,162500,79711387200,62200,62200,62200,62200,0
20240807,162400,79711387200,62200,62200,62200,62200,0
20240807,162300,79711387200,62200,62200,62200,62200,0
20240807,162200,79711387200,62200,62200,62200,62200,0
20240807,162100,79711387200,62200,62200,62200,62200,0
20240807,162000,79711387200,62200,62200,62200,62200,0
20240807,161900,79711387200,62200,62200,62200,62200,0
20240807,161800,79711387200,62200,62200,62200,62200,0
20240807,161700,79711387200,62200,62200,62200,62200,0
20240807,161600,79711387200,62200,62200,62200,62200,0
20240807,161500,79711387200,62200,62200,62200,62200,0
20240807,161400,79711387200,62200,62200,62200,62200,0
20240807,161300,79711387200,62200,62200,62200,62200,0
20240807,161200,79711387200,62200,62200,62200,62200,0
20240807,161100,79711387200,62200,62200,62200,62200,0
20240807,161000,79711387200,62200,62200,62200,62200,0
20240807,160900,79711387200,62200,62200,62200,62200,0
20240807,160800,79711387200,62200,62200,62200,62200,0
20240807,160700,79711387200,62200,62200,62200,62200,0
20240807,160600,79711387200,62200,62200,62200,62200,0
20240807,160500,79711387200,62200,62200,62200,62200,0
20240807,160400,79711387200,62200,62200,62200,62200,0
20240807,160300,79711387200,62200,62200,62200,62200,0
20240807,160200,79711387200,62200,62200,62200,62200,0
20240807,160100,79711387200,62200,62200,62200,62200,0
20240807,160000,79711387200,62200,62200,62200,62200,0
20240807,155900,79711387200,62200,62200,62200,62200,0
20240807,155800,79711387200,62200,62200,62200,62200,0
20240807,155700,79711387200,62200,62200,62200,62200,0
20240807,155600,79711387200,62200,62200,62200,62200,10329
20240807,155500,79711387200,62200,62200,62200,62200,0
20240807,155400,79711387200,62200,62200,62200,62200,0
20240807,155300,79711387200,62200,62200,62200,62200,0
20240807,155200,79711387200,62200,62200,62200,62200,0
20240807,155100,79711387200,62200,62200,62200,62200,0
20240807,155000,79711387200,62200,62200,62200,62200,0
20240807,154900,79711387200,62200,62200,62200,62200,0
20240807,154800,79711387200,62200,62200,62200,62200,0
20240807,154700,79711387200,62200,62200,62200,62200,0
20240807,154600,79711387200,62200,62200,62200,62200,0
20240807,154500,79711387200,62200,62200,62200,62200,0
20240807,154400,79711387200,62200,62200,62200,62200,0
20240807,154300,79711387200,62200,62200,62200,62200,0
20240807,154200,79711387200,62200,62200,62200,62200,0
20240807,154100,79711387200,62200,62200,62200,62200,0
20240807,154000,79711387200,62200,62200,62200,62200,0
20240807,153900,79711387200,62200,62200,62200,62200,0
20240807,153800,79711387200,62200,62200,62200,62200,0
20240807,153700,79711387200,62200,62200,62200,62200,0
20240807,153600,79711387200,62200,62200,62200,62200,0
20240807,153500,79711387200,62200,62200,62200,62200,0
20240807,153400,79711387200,62200,62200,62200,62200,0
20240807,153300,79711387200,62200,62200,62200,62200,0
20240807,153200,79711387200,62200,62200,62200,62200,0
20240807,153100,79711387200,62200,62200,62200,62200,0
20240807,153000,79711387200,62200,62200,62200,62200,10329
20240807,152900,79068923400,62300,62300,62300,62300,0
20240807,152800,79068923400,62300,62300,62300,62300,0
20240807,152700,79068923400,62300,62300,62300,62300,0
20240807,152600,79068923400,62300,62300,62300,62300,0
20240807,152500,79068923400,62300,62300,62300,62300,0
20240807,152400,79068923400,62300,62300,62300,62300,0
20240807,152300,79068923400,62300,62300,62300,62300,0
20240807,152200,79068923400,62300,62300,62300,62300,0
20240807,152100,79068923400,62300,62300,62300,62300,0
20240807,152000,79068923400,62300,62300,62300,62300,0
20240807,151900,79068923400,62300,62400,62400,62100,1573
20240807,151800,78970966600,62000,62000,62500,61900,5798
20240807,151700,78609944900,62000,62000,62100,61900,1850
20240807,151600,78495277300,61900,61900,62000,61800,1705
20240807,151500,78389706000,61800,61900,61900,61700,1436
20240807,151400,78300840300,61900,61500,61900,61400,5033
20240807,151300,77991060600,61500,61900,61900,61500,5042
20240807,151200,77680355000,62000,61900,62000,61700,2767
20240807,151100,77509327700,61900,62200,62200,61900,2915
20240807,151000,77328536900,62200,62200,62200,62000,3195
20240807,150900,77130161800,62200,62200,62300,62100,4391
20240807,150800,76856961200,62200,62300,62300,62100,1727
20240807,150700,76749492700,62300,62200,62300,62100,1503
20240807,150600,76656012800,62200,62000,62200,61900,1594
20240807,150500,76557171800,62000,62000,62100,61900,1319
20240807,150400,76475387000,62000,61900,62000,61800,1283
20240807,150300,76395960400,61900,61800,62000,61700,1009
20240807,150200,76333514900,61700,62100,62100,61500,15408
20240807,150100,75382071200,62000,62200,62500,61900,16920
20240807,150000,74332098200,62300,62200,62400,62200,2967
20240807,145900,74147336900,62300,62200,62400,62100,3897
20240807,145800,73904915200,62200,62600,62600,62200,3580
20240807,145700,73681612300,62600,62500,62600,62500,494
20240807,145600,73650698800,62500,62500,62600,62300,2556
20240807,145500,73491192500,62500,62700,62700,62300,2254
20240807,145400,73350463300,62600,62500,62800,62400,3329
20240807,145300,73142232000,62500,62500,62500,62400,766
20240807,145200,73094395300,62500,62500,62600,62300,4592
20240807,145100,72807673100,62600,62600,62600,62500,1677
20240807,145000,72702733800,62600,62600,62600,62500,1480
20240807,144900,72610155100,62600,62500,62600,62400,1676
20240807,144800,72505440300,62500,62600,62600,62400,1990
20240807,144700,72381069000,62600,62800,62800,62500,1682
20240807,144600,72275755300,62800,62800,62800,62600,1543
20240807,144500,72178979500,62800,62900,63000,62500,6573
20240807,144400,71767338000,62900,62900,63000,62900,2900
20240807,144300,71584873600,62900,62700,63000,62600,2688
20240807,144200,71416087800,62700,62800,62800,62600,2055
20240807,144100,71287186300,62800,62700,62800,62600,5069
20240807,144000,70969296100,62700,62600,62800,62300,2833
20240807,143900,70792064200,62500,63000,63000,62400,5214
20240807,143800,70465710600,62900,63000,63200,62700,7276
20240807,143700,70008005900,63000,63400,63400,63000,7579
20240807,143600,69529286400,63400,63500,63500,63300,883
20240807,143500,69473335600,63500,63500,63500,63300,1370
20240807,143400,69386474800,63500,63400,63600,63400,1540
20240807,143300,69288680600,63400,63500,63500,63300,1454
20240807,143200,69196503300,63500,63600,63700,63300,4683
20240807,143100,68899305000,63700,63800,63900,63500,3194
20240807,143000,68695783700,63800,63800,63800,63700,464
20240807,142900,68666188100,63800,63800,63800,63700,886
20240807,142800,68609683500,63800,63900,63900,63700,1595
20240807,142700,68507920200,63900,63900,63900,63700,1236
20240807,142600,68429036200,63900,63900,64000,63900,2084
20240807,142500,68295691000,63900,63800,63900,63700,1239
20240807,142400,68216572400,63800,63600,63900,63600,900
20240807,142300,68159148800,63900,63800,63900,63500,2726
20240807,142200,67985406300,63800,64000,64000,63700,2082
20240807,142100,67852493000,64000,63900,64000,63800,1022
20240807,142000,67787186400,63900,64100,64100,63800,922
20240807,141900,67728209800,64100,63900,64100,63800,901
20240807,141800,67670569700,63900,63800,63900,63700,529
20240807,141700,67636806300,63900,63900,64000,63800,2059
20240807,141600,67505054100,63900,63900,64000,63800,1787
20240807,141500,67390776500,63900,63800,64000,63600,1432
20240807,141400,67299404500,63900,63900,64000,63800,1833
20240807,141300,67182377400,63900,63800,64000,63800,1151
20240807,141200,67108847400,63800,63600,63900,63600,1035
20240807,141100,67042877200,63600,63600,63900,63600,1885
20240807,141000,66922755300,63600,63500,63700,63400,1302
20240807,140900,66839925400,63400,63300,63500,63300,773
20240807,140800,66790905500,63300,63300,63400,63200,911
20240807,140700,66733199500,63200,63300,63400,63000,7594
20240807,140600,66253186100,63400,63500,63600,63300,1078
20240807,140500,66184823700,63400,63700,63800,63300,3918
20240807,140400,65935953100,63700,63700,63900,63500,1766
20240807,140300,65823511500,63700,63900,64000,63700,670
20240807,140200,65780730900,63800,64000,64100,63800,784
20240807,140100,65730571800,64000,63900,64000,63900,885
20240807,140000,65673935000,63900,64100,64100,63800,1198
20240807,135900,65597431200,64000,63800,64000,63600,2729
20240807,135800,65423110100,63800,63700,63800,63600,514
20240807,135700,65390363200,63700,63600,63700,63400,1161
20240807,135600,65316537100,63500,63800,63800,63400,3893
20240807,135500,65068919500,63800,63600,63900,63300,1943
20240807,135400,64945467400,63600,63600,63600,63400,3090
20240807,135300,64749267500,63700,63600,63900,63500,3118
20240807,135200,64550572800,63600,63700,63700,62800,10218
20240807,135100,63905477300,63700,63800,63900,63100,6337
20240807,135000,63503890800,63700,63700,63800,63400,8679
20240807,134900,62952902200,63900,64200,64400,63600,7088
20240807,134800,62498990000,64200,64600,64600,64200,3275
20240807,134700,62287857300,64600,64700,64800,64600,2004
20240807,134600,62158144900,64800,64700,64800,64500,5635
20240807,134500,61793772800,64700,64600,64700,64400,2822
20240807,134400,61611540200,64600,64600,64700,64200,6664
20240807,134300,61182369500,64600,64600,64800,64500,2342
20240807,134200,61030999600,64600,64500,64700,64500,2593
20240807,134100,60863557200,64700,64700,64900,64600,5836
20240807,134000,60485504400,64700,64600,64800,64500,2969
20240807,133900,60293424900,64800,64900,65000,64600,3887
20240807,133800,60041362300,64700,65200,65300,64700,9330
20240807,133700,59433517300,65200,64700,65200,64600,15843
20240807,133600,58404297500,64800,64700,64800,64600,3152
20240807,133500,58200321700,64800,64300,64800,64200,12128
20240807,133400,57416889500,64200,64300,64400,64100,1478
20240807,133300,57321974700,64300,64300,64500,64200,6391
20240807,133200,56910486400,64300,64100,64400,64000,6313
20240807,133100,56505452900,64100,63600,64100,63600,6730
20240807,133000,56075308200,63600,63800,63900,63500,1813
20240807,132900,55959875500,63900,63800,64000,63700,2231
20240807,132800,55817341000,63800,63800,64000,63700,1678
20240807,132700,55710137600,63800,63600,63800,63400,3528
20240807,132600,55485765400,63700,63500,63800,63400,1717
20240807,132500,55376563400,63500,63800,63800,63300,1375
20240807,132400,55289039000,63800,64100,64100,63600,9041
20240807,132300,54710798200,64100,63500,64100,63500,14116
20240807,132200,53809743700,63500,63200,63500,63200,5229
20240807,132100,53478213300,63200,63200,63200,63000,1387
20240807,132000,53390652000,63100,63100,63200,63000,1870
20240807,131900,53272622700,63100,62900,63100,62700,3868
20240807,131800,53029355100,62700,62800,62900,62600,1178
20240807,131700,52955478400,62800,62800,62800,62600,578
20240807,131600,52919236700,62800,62900,63000,62800,514
20240807,131500,52886918300,62900,63100,63100,62900,1659
20240807,131400,52782395700,63100,62900,63200,62800,1633
20240807,131300,52679506300,62900,62600,62900,62600,2544
20240807,131200,52519933200,62500,62300,62500,62200,1988
20240807,131100,52395791300,62300,62300,62400,62200,2239
20240807,131000,52256360800,62300,62300,62300,62200,336
20240807,130900,52235428300,62300,62300,62300,62200,308
20240807,130800,52216266800,62300,62300,62300,62200,488
20240807,130700,52185904600,62300,62400,62400,62300,888
20240807,130600,52130563100,62400,62400,62400,62300,834
20240807,130500,52078579100,62400,62400,62500,62400,3331
20240807,130400,51870591500,62400,62400,62400,62200,397
20240807,130300,51845851900,62300,62400,62400,62200,705
20240807,130200,51801930300,62300,62400,62400,62200,790
20240807,130100,51752703000,62300,62200,62300,62200,529
20240807,130000,51719770600,62200,62200,62200,62100,199
20240807,125900,51707398400,62200,62100,62200,62000,435
20240807,125800,51680366100,62100,62100,62100,62000,137
20240807,125700,51671868500,62100,62000,62100,62000,242
20240807,125600,51656846000,62000,62200,62200,62000,1075
20240807,125500,51590098400,62200,62100,62200,62100,495
20240807,125400,51559349900,62200,62200,62200,62100,929
20240807,125300,51501595800,62200,62100,62200,62100,115
20240807,125200,51494449300,62100,62000,62200,62000,1387
20240807,125100,51408331600,62100,62100,62100,62000,511
20240807,125000,51376598800,62100,62200,62200,62000,504
20240807,124900,51345307100,62100,62100,62200,62000,2083
20240807,124800,51215917100,62200,62300,62300,62100,1224
20240807,124700,51139791900,62300,62200,62300,62200,912
20240807,124600,51083034800,62300,62300,62300,62200,1282
20240807,124500,51003239300,62300,62400,62500,62200,1155
20240807,124400,50931270400,62500,62400,62500,62300,392
20240807,124300,50906819000,62400,62400,62400,62300,848
20240807,124200,50853906500,62400,62400,62500,62400,241
20240807,124100,50838866400,62300,62400,62400,62300,996
20240807,124000,50776717500,62400,62400,62400,62300,258
20240807,123900,50760628500,62300,62200,62400,62200,791
20240807,123800,50711375300,62200,62100,62300,62100,268
20240807,123700,50694715600,62200,62200,62200,62100,182
20240807,123600,50683397800,62100,62000,62100,62000,1195
20240807,123500,50609239800,62100,62200,62200,62000,4475
20240807,123400,50331279500,62200,62200,62300,62100,622
20240807,123300,50292588700,62200,62200,62300,62200,644
20240807,123200,50252520500,62200,62200,62200,62100,489
20240807,123100,50222108100,62200,62200,62200,62100,696
20240807,123000,50178826400,62200,62200,62200,62100,213
20240807,122900,50165589600,62200,62100,62200,62100,108
20240807,122800,50158878400,62200,62300,62300,62100,638
20240807,122700,50119193200,62300,62200,62300,62100,852
20240807,122600,50066211500,62200,62300,62300,62100,1166
20240807,122500,49993707800,62300,62300,62300,62100,7497
20240807,122400,49527566900,62300,62400,62400,62300,1019
20240807,122300,49464082600,62300,62200,62400,62200,1016
20240807,122200,49400839900,62200,62100,62200,62100,921
20240807,122100,49343594600,62100,62100,62200,62100,330
20240807,122000,49323077700,62100,62500,62500,62100,9783
20240807,121900,48713600000,62600,62500,62600,62500,235
20240807,121800,48698889200,62500,62500,62600,62500,232
20240807,121700,48684376700,62500,62600,62600,62500,493
20240807,121600,48653519700,62600,62600,62700,62600,185
20240807,121500,48641936500,62600,62700,62700,62500,424
20240807,121400,48615392500,62700,62600,62700,62500,1532
20240807,121300,48519489500,62600,62400,62600,62300,664
20240807,121200,48477995100,62400,62300,62400,62200,2214
20240807,121100,48340123100,62300,62200,62300,62200,269
20240807,121000,48323371100,62200,62300,62400,62200,1536
20240807,120900,48227685600,62300,62500,62500,62300,1027
20240807,120800,48163664300,62500,62400,62500,62400,128
20240807,120700,48155671100,62400,62400,62500,62400,98
20240807,120600,48149550800,62400,62400,62400,62300,1001
20240807,120500,48087130700,62300,62400,62400,62300,301
20240807,120400,48068370200,62400,62500,62500,62400,555
20240807,120300,48033738000,62500,62400,62500,62300,160
20240807,120200,48023752200,62300,62400,62500,62300,388
20240807,120100,47999538500,62500,62300,62500,62300,544
20240807,120000,47965566000,62400,62200,62400,62200,423
20240807,115900,47939232700,62200,62300,62400,62200,2092
20240807,115800,47808966000,62300,62400,62400,62300,415
20240807,115700,47783106600,62400,62300,62400,62300,923
20240807,115600,47725599000,62500,62500,62500,62300,1636
20240807,115500,47623574000,62400,62600,62700,62400,2799
20240807,115400,47448608200,62700,62700,62700,62600,282
20240807,115300,47430936700,62600,62600,62700,62500,264
20240807,115200,47414412500,62500,62500,62600,62500,634
20240807,115100,47374775500,62600,62600,62700,62500,1274
20240807,115000,47295036300,62600,62600,62700,62600,653
20240807,114900,47254156900,62600,62700,62700,62600,366
20240807,114800,47231224300,62600,62700,62700,62600,257
20240807,114700,47215120600,62700,62600,62700,62600,92
20240807,114600,47209354600,62700,62700,62700,62600,66
20240807,114500,47205217800,62700,62700,62800,62600,407
20240807,114400,47179703500,62700,62700,62800,62700,301
20240807,114300,47160827600,62800,62700,62900,62700,926
20240807,114200,47102689000,62700,62700,62700,62700,91
20240807,114100,47096983300,62700,62700,62800,62600,1278
20240807,114000,47016815400,62700,62700,62800,62600,1376
20240807,113900,46930529100,62500,62600,62700,62500,542
20240807,113800,46896618800,62600,62600,62600,62500,370
20240807,113700,46873477900,62500,62600,62600,62500,1044
20240807,113600,46808147900,62500,62600,62600,62500,209
20240807,113500,46795072700,62600,62500,62700,62500,1011
20240807,113400,46731762100,62600,62700,62700,62600,822
20240807,113300,46680289100,62700,62700,62700,62600,571
20240807,113200,46644503400,62600,62600,62700,62500,314
20240807,113100,46624833800,62600,62500,62600,62500,207
20240807,113000,46611879700,62500,62400,62600,62400,1461
20240807,112900,46520504200,62400,62500,62600,62400,1161
20240807,112800,46447959300,62500,62500,62500,62400,587
20240807,112700,46411282300,62400,62500,62500,62400,413
20240807,112600,46385491000,62400,62600,62600,62300,4352
20240807,112500,46113736200,62600,62500,62600,62500,1370
20240807,112400,46028110700,62500,62500,62500,62400,910
20240807,112300,45971239500,62500,62400,62500,62400,668
20240807,112200,45929532500,62400,62300,62400,62200,907
20240807,112100,45872991500,62200,62200,62300,62100,278
20240807,112000,45855704500,62200,62200,62200,62000,633
20240807,111900,45816407700,62200,62100,62200,62000,1534
20240807,111800,45721161700,62100,62200,62300,62100,783
20240807,111700,45672500300,62100,62000,62300,61900,924
20240807,111600,45615191900,61900,62400,62400,61900,2942
20240807,111500,45432600900,62500,62400,62600,62000,5546
20240807,111400,45087366500,62300,62600,62600,62300,1773
20240807,111300,44976684300,62500,62700,62700,62500,956
20240807,111200,44916863400,62600,62700,62700,62500,2782
20240807,111100,44742865700,62700,62500,62700,62400,898
20240807,111000,44686710200,62400,62500,62500,62400,1272
20240807,110900,44607308700,62500,62700,62700,62400,2941
20240807,110800,44423385800,62700,62700,62700,62600,741
20240807,110700,44376926400,62600,62300,62800,62300,2445
20240807,110600,44223645800,62300,62400,62500,62300,1349
20240807,110500,44139545700,62300,62100,62500,62000,1300
20240807,110400,44058708200,62000,62300,62800,62000,11303
20240807,110300,43356822500,62200,62700,62800,62100,9815
20240807,110200,42744233000,62600,62900,63000,62600,4650
20240807,110100,42452282300,62900,62900,63000,62800,2153
20240807,110000,42316853100,62900,63400,63400,62900,3189
20240807,105900,42115476300,63400,62900,63400,62800,2597
20240807,105800,41951725800,62900,63300,63300,62800,10354
20240807,105700,41298975400,63300,63400,63500,63300,2647
20240807,105600,41131283900,63400,63300,63500,63300,327
20240807,105500,41110534800,63400,63400,63400,63300,1040
20240807,105400,41044653500,63300,63500,63600,63300,4739
20240807,105300,40744075800,63500,63600,63600,63500,1786
20240807,105200,40630597200,63600,63600,63700,63500,8115
20240807,105100,40114801000,63600,63900,63900,63600,1560
20240807,105000,40015378300,63900,63700,63900,63700,907
20240807,104900,39957556600,63800,63800,63800,63700,837
20240807,104800,39904162600,63800,63900,64000,63800,1214
20240807,104700,39826626000,64000,63900,64200,63800,392
20240807,104600,39801534000,63800,64100,64100,63700,2459
20240807,104500,39644430900,64100,63900,64200,63800,884
20240807,104400,39587848400,63900,64000,64100,63900,981
20240807,104300,39525132600,64000,63700,64000,63700,1379
20240807,104200,39437114700,63800,63800,63900,63700,1097
20240807,104100,39367198500,63800,63900,63900,63700,508
20240807,104000,39334819600,63900,63700,63900,63600,762
20240807,103900,39286235500,63700,63700,63800,63500,4254
20240807,103800,39015804700,63800,63800,63800,63700,1236
20240807,103700,38937052700,63800,63900,63900,63600,2595
20240807,103600,38771679900,63900,64300,64300,63800,2654
20240807,103500,38601816600,64200,64000,64200,63800,2151
20240807,103400,38464086100,64000,63900,64100,63900,802
20240807,103300,38412766400,64000,63900,64000,63800,651
20240807,103200,38371172500,63900,64000,64000,63800,359
20240807,103100,38348201700,63800,63900,64000,63700,1557
20240807,103000,38248840100,64000,64100,64100,63900,1024
20240807,102900,38183330900,64000,64200,64200,63900,2265
20240807,102800,38038297700,64200,64100,64300,64000,2420
20240807,102700,37883374700,64000,64400,64400,64000,1276
20240807,102600,37801453200,64400,64300,64400,64200,1111
20240807,102500,37730025600,64300,64500,64600,64000,3633
20240807,102400,37496220300,64500,64200,64600,64200,4109
20240807,102300,37231679700,64200,64200,64300,64100,696
20240807,102200,37186991800,64200,64200,64200,64000,932
20240807,102100,37127170200,64200,64200,64300,64000,2364
20240807,102000,36975634000,64200,64200,64300,64100,440
20240807,101900,36947402600,64100,64100,64200,64000,394
20240807,101800,36922131300,64200,64400,64500,64000,1446
20240807,101700,36829195300,64400,63900,64800,63900,7652
20240807,101600,36336664800,64000,63900,64100,63900,3194
20240807,101500,36132457400,63900,63600,63900,63400,2297
20240807,101400,35986105300,63500,63600,63600,63300,1684
20240807,101300,35879241200,63600,63400,63600,63400,784
20240807,101200,35829441100,63500,63400,63600,63300,988
20240807,101100,35766722200,63400,63500,63500,63300,843
20240807,101000,35713306600,63300,63100,63700,63100,2932
20240807,100900,35527253800,63200,63300,63300,62900,2041
20240807,100800,35398530600,63400,62900,63500,62900,1447
20240807,100700,35306940300,63200,63600,63700,62800,7422
20240807,100600,34838046800,63700,63700,63900,63600,1868
20240807,100500,34719103000,63700,63600,63700,63500,7469
20240807,100400,34244136200,63600,63400,63800,63400,1733
20240807,100300,34133954400,63500,63600,63800,63200,4779
20240807,100200,33830618200,63600,63300,63700,63200,3095
20240807,100100,33634229900,63300,63000,63400,63000,4179
20240807,100000,33370307800,63000,64100,64100,63000,10494
20240807,095900,32704234600,64000,63900,64200,63900,2611
20240807,095800,32537206200,63900,63500,64300,63500,2432
20240807,095700,32382207100,63900,64500,65000,63400,17820
20240807,095600,31238972400,64500,64900,64900,64400,2402
20240807,095500,31083771000,64900,64600,65000,64400,2947
20240807,095400,30892739000,64700,64200,64700,64200,3592
20240807,095300,30661532900,64300,64500,64800,64200,2286
20240807,095200,30514357300,64500,64300,64600,64100,3474
20240807,095100,30291018800,64200,64600,64800,64200,6977
20240807,095000,29841143800,64900,65100,65200,64700,3779
20240807,094900,29595695300,65100,65100,65400,64900,8352
20240807,094800,29051347500,65000,64500,65000,64200,6353
20240807,094700,28640412600,64200,64200,64400,64100,1972
20240807,094600,28513742100,64300,64800,64900,64100,8715
20240807,094500,27951595700,64700,64500,64900,64500,3991
20240807,094400,27692912900,64700,64900,65000,64200,12173
20240807,094300,26905140500,64900,65300,65300,64500,10878
20240807,094200,26199222500,65100,64800,65900,64500,30753
20240807,094100,24192985200,64700,64200,64900,64000,19782
20240807,094000,22916789200,64100,62800,64200,62800,22537
20240807,093900,21482444900,63000,62700,63000,62700,2280
20240807,093800,21339137000,62500,62800,62800,62500,4318
20240807,093700,21068984900,62900,63100,63200,62600,7849
20240807,093600,20574825300,63200,63200,63200,63000,609
20240807,093500,20536393700,63100,63100,63200,63000,1947
20240807,093400,20413469200,63000,63100,63200,63000,1251
20240807,093300,20334510900,63100,62900,63200,62800,4672
20240807,093200,20040113600,62900,62800,63300,62500,6655
20240807,093100,19620947800,62800,62500,63000,62500,6687
20240807,093000,19201380100,62500,63400,63400,62300,17393
20240807,092900,18108902700,63400,63200,63400,63100,3788
20240807,092800,17869251500,63200,63100,63200,63100,3128
20240807,092700,17671686100,63100,63300,63300,63000,4436
20240807,092600,17391466800,63300,63200,63600,63000,15204
20240807,092500,16427750800,63200,62800,63200,62600,11953
20240807,092400,15675468800,62900,62800,63200,62700,10192
20240807,092300,15033961900,62800,62500,63100,62500,14263
20240807,092200,14137137500,62500,62500,62700,62100,9550
20240807,092100,13541287500,62600,61700,62600,61700,14495
20240807,092000,12639214300,61600,61400,61700,61400,4768
20240807,091900,12345818100,61400,61300,61500,61300,3370
20240807,091800,12138949200,61300,61000,61300,60900,4489
20240807,091700,11864538500,61000,61000,61000,60700,6596
20240807,091600,11463262300,61000,61300,61600,60900,5767
20240807,091500,11110837700,61400,61300,61600,61100,4605
20240807,091400,10828169200,61300,61500,61500,61100,6256
20240807,091300,10444802300,61500,61400,61600,61300,3783
20240807,091200,10212173200,61400,61200,61700,61200,3657
20240807,091100,9987545700,61300,61600,61600,60500,20915
20240807,091000,8710332300,61600,61800,61900,61400,4587
20240807,090900,8427404700,61600,61700,61800,61600,3318
20240807,090800,8222902700,61600,61500,61800,61400,3548
20240807,090700,8004657600,61500,61800,61800,61300,8989
20240807,090600,7451875600,61700,62000,62100,61600,3184
20240807,090500,7255411000,61700,61700,62500,61600,11537
20240807,090400,6540141300,61700,61900,62200,61200,16645
20240807,090300,5515493900,61800,62700,62900,61500,11575
20240807,090200,4797909400,62700,62700,62800,61600,30643
20240807,090100,2890441700,62700,63100,63300,62400,13644
20240807,090000,2034390500,63100,63300,63800,62600,32136