KissMeData/326030/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,210700,10249306200,86100,86100,86100,86100,5131
20240802,210600,10249306200,86100,86100,86100,86100,0
20240802,210500,10249306200,86100,86100,86100,86100,0
20240802,210400,10249306200,86100,86100,86100,86100,0
20240802,210300,10249306200,86100,86100,86100,86100,0
20240802,210200,10249306200,86100,86100,86100,86100,0
20240802,210100,10249306200,86100,86100,86100,86100,0
20240802,210000,10249306200,86100,86100,86100,86100,0
20240802,205900,10249306200,86100,86100,86100,86100,0
20240802,205800,10249306200,86100,86100,86100,86100,0
20240802,205700,10249306200,86100,86100,86100,86100,0
20240802,205600,10249306200,86100,86100,86100,86100,0
20240802,205500,10249306200,86100,86100,86100,86100,0
20240802,205400,10249306200,86100,86100,86100,86100,0
20240802,205300,10249306200,86100,86100,86100,86100,0
20240802,205200,10249306200,86100,86100,86100,86100,0
20240802,205100,10249306200,86100,86100,86100,86100,0
20240802,205000,10249306200,86100,86100,86100,86100,0
20240802,204900,10249306200,86100,86100,86100,86100,0
20240802,204800,10249306200,86100,86100,86100,86100,0
20240802,204700,10249306200,86100,86100,86100,86100,0
20240802,204600,10249306200,86100,86100,86100,86100,0
20240802,204500,10249306200,86100,86100,86100,86100,0
20240802,204400,10249306200,86100,86100,86100,86100,0
20240802,204300,10249306200,86100,86100,86100,86100,0
20240802,204200,10249306200,86100,86100,86100,86100,0
20240802,204100,10249306200,86100,86100,86100,86100,0
20240802,204000,10249306200,86100,86100,86100,86100,0
20240802,203900,10249306200,86100,86100,86100,86100,0
20240802,203800,10249306200,86100,86100,86100,86100,0
20240802,203700,10249306200,86100,86100,86100,86100,5131
20240802,203600,10249306200,86100,86100,86100,86100,0
20240802,203500,10249306200,86100,86100,86100,86100,0
20240802,203400,10249306200,86100,86100,86100,86100,0
20240802,203300,10249306200,86100,86100,86100,86100,0
20240802,203200,10249306200,86100,86100,86100,86100,0
20240802,203100,10249306200,86100,86100,86100,86100,0
20240802,203000,10249306200,86100,86100,86100,86100,0
20240802,202900,10249306200,86100,86100,86100,86100,0
20240802,202800,10249306200,86100,86100,86100,86100,0
20240802,202700,10249306200,86100,86100,86100,86100,0
20240802,202600,10249306200,86100,86100,86100,86100,0
20240802,202500,10249306200,86100,86100,86100,86100,0
20240802,202400,10249306200,86100,86100,86100,86100,0
20240802,202300,10249306200,86100,86100,86100,86100,0
20240802,202200,10249306200,86100,86100,86100,86100,0
20240802,202100,10249306200,86100,86100,86100,86100,0
20240802,202000,10249306200,86100,86100,86100,86100,0
20240802,201900,10249306200,86100,86100,86100,86100,0
20240802,201800,10249306200,86100,86100,86100,86100,0
20240802,201700,10249306200,86100,86100,86100,86100,0
20240802,201600,10249306200,86100,86100,86100,86100,0
20240802,201500,10249306200,86100,86100,86100,86100,0
20240802,201400,10249306200,86100,86100,86100,86100,0
20240802,201300,10249306200,86100,86100,86100,86100,0
20240802,201200,10249306200,86100,86100,86100,86100,0
20240802,201100,10249306200,86100,86100,86100,86100,0
20240802,201000,10249306200,86100,86100,86100,86100,0
20240802,200900,10249306200,86100,86100,86100,86100,0
20240802,200800,10249306200,86100,86100,86100,86100,0
20240802,200700,10249306200,86100,86100,86100,86100,5131
20240802,200600,10249306200,86100,86100,86100,86100,0
20240802,200500,10249306200,86100,86100,86100,86100,0
20240802,200400,10249306200,86100,86100,86100,86100,0
20240802,200300,10249306200,86100,86100,86100,86100,0
20240802,200200,10249306200,86100,86100,86100,86100,0
20240802,200100,10249306200,86100,86100,86100,86100,0
20240802,200000,10249306200,86100,86100,86100,86100,0
20240802,195900,10249306200,86100,86100,86100,86100,0
20240802,195800,10249306200,86100,86100,86100,86100,0
20240802,195700,10249306200,86100,86100,86100,86100,0
20240802,195600,10249306200,86100,86100,86100,86100,0
20240802,195500,10249306200,86100,86100,86100,86100,0
20240802,195400,10249306200,86100,86100,86100,86100,0
20240802,195300,10249306200,86100,86100,86100,86100,0
20240802,195200,10249306200,86100,86100,86100,86100,0
20240802,195100,10249306200,86100,86100,86100,86100,0
20240802,195000,10249306200,86100,86100,86100,86100,0
20240802,194900,10249306200,86100,86100,86100,86100,0
20240802,194800,10249306200,86100,86100,86100,86100,0
20240802,194700,10249306200,86100,86100,86100,86100,0
20240802,194600,10249306200,86100,86100,86100,86100,0
20240802,194500,10249306200,86100,86100,86100,86100,0
20240802,194400,10249306200,86100,86100,86100,86100,0
20240802,194300,10249306200,86100,86100,86100,86100,0
20240802,194200,10249306200,86100,86100,86100,86100,0
20240802,194100,10249306200,86100,86100,86100,86100,0
20240802,194000,10249306200,86100,86100,86100,86100,0
20240802,193900,10249306200,86100,86100,86100,86100,0
20240802,193800,10249306200,86100,86100,86100,86100,0
20240802,193700,10249306200,86100,86100,86100,86100,5131
20240802,193600,10249306200,86100,86100,86100,86100,0
20240802,193500,10249306200,86100,86100,86100,86100,0
20240802,193400,10249306200,86100,86100,86100,86100,0
20240802,193300,10249306200,86100,86100,86100,86100,0
20240802,193200,10249306200,86100,86100,86100,86100,0
20240802,193100,10249306200,86100,86100,86100,86100,0
20240802,193000,10249306200,86100,86100,86100,86100,0
20240802,192900,10249306200,86100,86100,86100,86100,0
20240802,192800,10249306200,86100,86100,86100,86100,0
20240802,192700,10249306200,86100,86100,86100,86100,0
20240802,192600,10249306200,86100,86100,86100,86100,0
20240802,192500,10249306200,86100,86100,86100,86100,0
20240802,192400,10249306200,86100,86100,86100,86100,0
20240802,192300,10249306200,86100,86100,86100,86100,0
20240802,192200,10249306200,86100,86100,86100,86100,0
20240802,192100,10249306200,86100,86100,86100,86100,0
20240802,192000,10249306200,86100,86100,86100,86100,0
20240802,191900,10249306200,86100,86100,86100,86100,0
20240802,191800,10249306200,86100,86100,86100,86100,0
20240802,191700,10249306200,86100,86100,86100,86100,0
20240802,191600,10249306200,86100,86100,86100,86100,0
20240802,191500,10249306200,86100,86100,86100,86100,0
20240802,191400,10249306200,86100,86100,86100,86100,0
20240802,191300,10249306200,86100,86100,86100,86100,0
20240802,191200,10249306200,86100,86100,86100,86100,0
20240802,191100,10249306200,86100,86100,86100,86100,0
20240802,191000,10249306200,86100,86100,86100,86100,0
20240802,190900,10249306200,86100,86100,86100,86100,0
20240802,190800,10249306200,86100,86100,86100,86100,0
20240802,190700,10249306200,86100,86100,86100,86100,5131
20240802,190600,10249306200,86100,86100,86100,86100,0
20240802,190500,10249306200,86100,86100,86100,86100,0
20240802,190400,10249306200,86100,86100,86100,86100,0
20240802,190300,10249306200,86100,86100,86100,86100,0
20240802,190200,10249306200,86100,86100,86100,86100,0
20240802,190100,10249306200,86100,86100,86100,86100,0
20240802,190000,10249306200,86100,86100,86100,86100,0
20240802,185900,10249306200,86100,86100,86100,86100,0
20240802,185800,10249306200,86100,86100,86100,86100,0
20240802,185700,10249306200,86100,86100,86100,86100,0
20240802,185600,10249306200,86100,86100,86100,86100,0
20240802,185500,10249306200,86100,86100,86100,86100,0
20240802,185400,10249306200,86100,86100,86100,86100,0
20240802,185300,10249306200,86100,86100,86100,86100,0
20240802,185200,10249306200,86100,86100,86100,86100,0
20240802,185100,10249306200,86100,86100,86100,86100,0
20240802,185000,10249306200,86100,86100,86100,86100,0
20240802,184900,10249306200,86100,86100,86100,86100,0
20240802,184800,10249306200,86100,86100,86100,86100,0
20240802,184700,10249306200,86100,86100,86100,86100,0
20240802,184600,10249306200,86100,86100,86100,86100,0
20240802,184500,10249306200,86100,86100,86100,86100,0
20240802,184400,10249306200,86100,86100,86100,86100,0
20240802,184300,10249306200,86100,86100,86100,86100,0
20240802,184200,10249306200,86100,86100,86100,86100,0
20240802,184100,10249306200,86100,86100,86100,86100,0
20240802,184000,10249306200,86100,86100,86100,86100,0
20240802,183900,10249306200,86100,86100,86100,86100,0
20240802,183800,10249306200,86100,86100,86100,86100,0
20240802,183700,10249306200,86100,86100,86100,86100,5131
20240802,183600,10249306200,86100,86100,86100,86100,0
20240802,183500,10249306200,86100,86100,86100,86100,0
20240802,183400,10249306200,86100,86100,86100,86100,0
20240802,183300,10249306200,86100,86100,86100,86100,0
20240802,183200,10249306200,86100,86100,86100,86100,0
20240802,183100,10249306200,86100,86100,86100,86100,0
20240802,183000,10249306200,86100,86100,86100,86100,0
20240802,182900,10249306200,86100,86100,86100,86100,0
20240802,182800,10249306200,86100,86100,86100,86100,0
20240802,182700,10249306200,86100,86100,86100,86100,0
20240802,182600,10249306200,86100,86100,86100,86100,0
20240802,182500,10249306200,86100,86100,86100,86100,0
20240802,182400,10249306200,86100,86100,86100,86100,0
20240802,182300,10249306200,86100,86100,86100,86100,0
20240802,182200,10249306200,86100,86100,86100,86100,0
20240802,182100,10249306200,86100,86100,86100,86100,0
20240802,182000,10249306200,86100,86100,86100,86100,0
20240802,181900,10249306200,86100,86100,86100,86100,0
20240802,181800,10249306200,86100,86100,86100,86100,0
20240802,181700,10249306200,86100,86100,86100,86100,0
20240802,181600,10249306200,86100,86100,86100,86100,0
20240802,181500,10249306200,86100,86100,86100,86100,0
20240802,181400,10249306200,86100,86100,86100,86100,0
20240802,181300,10249306200,86100,86100,86100,86100,0
20240802,181200,10249306200,86100,86100,86100,86100,0
20240802,181100,10249306200,86100,86100,86100,86100,0
20240802,181000,10249306200,86100,86100,86100,86100,0
20240802,180900,10249306200,86100,86100,86100,86100,0
20240802,180800,10249306200,86100,86100,86100,86100,0
20240802,180700,10249306200,86100,86100,86100,86100,5131
20240802,180600,10249306200,86100,86100,86100,86100,0
20240802,180500,10249306200,86100,86100,86100,86100,0
20240802,180400,10249306200,86100,86100,86100,86100,0
20240802,180300,10249306200,86100,86100,86100,86100,0
20240802,180200,10249306200,86100,86100,86100,86100,0
20240802,180100,10249306200,86100,86100,86100,86100,0
20240802,180000,10249306200,86100,86100,86100,86100,0
20240802,175900,10249306200,86100,86100,86100,86100,0
20240802,175800,10249306200,86100,86100,86100,86100,0
20240802,175700,10249306200,86100,86100,86100,86100,0
20240802,175600,10249306200,86100,86100,86100,86100,0
20240802,175500,10249306200,86100,86100,86100,86100,0
20240802,175400,10249306200,86100,86100,86100,86100,0
20240802,175300,10249306200,86100,86100,86100,86100,0
20240802,175200,10249306200,86100,86100,86100,86100,0
20240802,175100,10249306200,86100,86100,86100,86100,0
20240802,175000,10249306200,86100,86100,86100,86100,0
20240802,174900,10249306200,86100,86100,86100,86100,0
20240802,174800,10249306200,86100,86100,86100,86100,0
20240802,174700,10249306200,86100,86100,86100,86100,0
20240802,174600,10249306200,86100,86100,86100,86100,0
20240802,174500,10249306200,86100,86100,86100,86100,0
20240802,174400,10249306200,86100,86100,86100,86100,0
20240802,174300,10249306200,86100,86100,86100,86100,0
20240802,174200,10249306200,86100,86100,86100,86100,0
20240802,174100,10249306200,86100,86100,86100,86100,0
20240802,174000,10249306200,86100,86100,86100,86100,0
20240802,173900,10249306200,86100,86100,86100,86100,0
20240802,173800,10249306200,86100,86100,86100,86100,0
20240802,173700,10249306200,86100,86100,86100,86100,5131
20240802,173600,10249306200,86100,86100,86100,86100,0
20240802,173500,10249306200,86100,86100,86100,86100,0
20240802,173400,10249306200,86100,86100,86100,86100,0
20240802,173300,10249306200,86100,86100,86100,86100,0
20240802,173200,10249306200,86100,86100,86100,86100,0
20240802,173100,10249306200,86100,86100,86100,86100,0
20240802,173000,10249306200,86100,86100,86100,86100,0
20240802,172900,10249306200,86100,86100,86100,86100,0
20240802,172800,10249306200,86100,86100,86100,86100,0
20240802,172700,10249306200,86100,86100,86100,86100,0
20240802,172600,10249306200,86100,86100,86100,86100,0
20240802,172500,10249306200,86100,86100,86100,86100,0
20240802,172400,10249306200,86100,86100,86100,86100,0
20240802,172300,10249306200,86100,86100,86100,86100,0
20240802,172200,10249306200,86100,86100,86100,86100,0
20240802,172100,10249306200,86100,86100,86100,86100,0
20240802,172000,10249306200,86100,86100,86100,86100,0
20240802,171900,10249306200,86100,86100,86100,86100,0
20240802,171800,10249306200,86100,86100,86100,86100,0
20240802,171700,10249306200,86100,86100,86100,86100,0
20240802,171600,10249306200,86100,86100,86100,86100,0
20240802,171500,10249306200,86100,86100,86100,86100,0
20240802,171400,10249306200,86100,86100,86100,86100,0
20240802,171300,10249306200,86100,86100,86100,86100,0
20240802,171200,10249306200,86100,86100,86100,86100,0
20240802,171100,10249306200,86100,86100,86100,86100,0
20240802,171000,10249306200,86100,86100,86100,86100,0
20240802,170900,10249306200,86100,86100,86100,86100,0
20240802,170800,10249306200,86100,86100,86100,86100,0
20240802,170700,10249306200,86100,86100,86100,86100,5131
20240802,170600,10249306200,86100,86100,86100,86100,0
20240802,170500,10249306200,86100,86100,86100,86100,0
20240802,170400,10249306200,86100,86100,86100,86100,0
20240802,170300,10249306200,86100,86100,86100,86100,0
20240802,170200,10249306200,86100,86100,86100,86100,0
20240802,170100,10249306200,86100,86100,86100,86100,0
20240802,170000,10249306200,86100,86100,86100,86100,0
20240802,165900,10249306200,86100,86100,86100,86100,0
20240802,165800,10249306200,86100,86100,86100,86100,0
20240802,165700,10249306200,86100,86100,86100,86100,0
20240802,165600,10249306200,86100,86100,86100,86100,0
20240802,165500,10249306200,86100,86100,86100,86100,0
20240802,165400,10249306200,86100,86100,86100,86100,0
20240802,165300,10249306200,86100,86100,86100,86100,0
20240802,165200,10249306200,86100,86100,86100,86100,0
20240802,165100,10249306200,86100,86100,86100,86100,0
20240802,165000,10249306200,86100,86100,86100,86100,0
20240802,164900,10249306200,86100,86100,86100,86100,0
20240802,164800,10249306200,86100,86100,86100,86100,0
20240802,164700,10249306200,86100,86100,86100,86100,0
20240802,164600,10249306200,86100,86100,86100,86100,0
20240802,164500,10249306200,86100,86100,86100,86100,0
20240802,164400,10249306200,86100,86100,86100,86100,0
20240802,164300,10249306200,86100,86100,86100,86100,0
20240802,164200,10249306200,86100,86100,86100,86100,0
20240802,164100,10249306200,86100,86100,86100,86100,0
20240802,164000,10249306200,86100,86100,86100,86100,0
20240802,163900,10249306200,86100,86100,86100,86100,0
20240802,163800,10249306200,86100,86100,86100,86100,0
20240802,163700,10249306200,86100,86100,86100,86100,5131
20240802,163600,10249306200,86100,86100,86100,86100,0
20240802,163500,10249306200,86100,86100,86100,86100,0
20240802,163400,10249306200,86100,86100,86100,86100,0
20240802,163300,10249306200,86100,86100,86100,86100,0
20240802,163200,10249306200,86100,86100,86100,86100,0
20240802,163100,10249306200,86100,86100,86100,86100,0
20240802,163000,10249306200,86100,86100,86100,86100,0
20240802,162900,10249306200,86100,86100,86100,86100,0
20240802,162800,10249306200,86100,86100,86100,86100,0
20240802,162700,10249306200,86100,86100,86100,86100,0
20240802,162600,10249306200,86100,86100,86100,86100,0
20240802,162500,10249306200,86100,86100,86100,86100,0
20240802,162400,10249306200,86100,86100,86100,86100,0
20240802,162300,10249306200,86100,86100,86100,86100,0
20240802,162200,10249306200,86100,86100,86100,86100,0
20240802,162100,10249306200,86100,86100,86100,86100,0
20240802,162000,10249306200,86100,86100,86100,86100,0
20240802,161900,10249306200,86100,86100,86100,86100,0
20240802,161800,10249306200,86100,86100,86100,86100,0
20240802,161700,10249306200,86100,86100,86100,86100,0
20240802,161600,10249306200,86100,86100,86100,86100,0
20240802,161500,10249306200,86100,86100,86100,86100,0
20240802,161400,10249306200,86100,86100,86100,86100,0
20240802,161300,10249306200,86100,86100,86100,86100,0
20240802,161200,10249306200,86100,86100,86100,86100,0
20240802,161100,10249306200,86100,86100,86100,86100,0
20240802,161000,10249306200,86100,86100,86100,86100,0
20240802,160900,10249306200,86100,86100,86100,86100,0
20240802,160800,10249306200,86100,86100,86100,86100,0
20240802,160700,10249306200,86100,86100,86100,86100,5131
20240802,160600,10249306200,86100,86100,86100,86100,0
20240802,160500,10249306200,86100,86100,86100,86100,0
20240802,160400,10249306200,86100,86100,86100,86100,0
20240802,160300,10249306200,86100,86100,86100,86100,0
20240802,160200,10249306200,86100,86100,86100,86100,0
20240802,160100,10249306200,86100,86100,86100,86100,0
20240802,160000,10249306200,86100,86100,86100,86100,0
20240802,155900,10249306200,86100,86100,86100,86100,0
20240802,155800,10249306200,86100,86100,86100,86100,0
20240802,155700,10249306200,86100,86100,86100,86100,0
20240802,155600,10249306200,86100,86100,86100,86100,0
20240802,155500,10249306200,86100,86100,86100,86100,0
20240802,155400,10249306200,86100,86100,86100,86100,0
20240802,155300,10249306200,86100,86100,86100,86100,0
20240802,155200,10249306200,86100,86100,86100,86100,0
20240802,155100,10249306200,86100,86100,86100,86100,0
20240802,155000,10249306200,86100,86100,86100,86100,0
20240802,154900,10249306200,86100,86100,86100,86100,0
20240802,154800,10249306200,86100,86100,86100,86100,0
20240802,154700,10249306200,86100,86100,86100,86100,0
20240802,154600,10249306200,86100,86100,86100,86100,0
20240802,154500,10249306200,86100,86100,86100,86100,0
20240802,154400,10249306200,86100,86100,86100,86100,0
20240802,154300,10249306200,86100,86100,86100,86100,0
20240802,154200,10249306200,86100,86100,86100,86100,0
20240802,154100,10249306200,86100,86100,86100,86100,0
20240802,154000,10249306200,86100,86100,86100,86100,0
20240802,153900,10249306200,86100,86100,86100,86100,0
20240802,153800,10249306200,86100,86100,86100,86100,0
20240802,153700,10249306200,86100,86100,86100,86100,5131
20240802,153600,10249306200,86100,86100,86100,86100,0
20240802,153500,10249306200,86100,86100,86100,86100,0
20240802,153400,10249306200,86100,86100,86100,86100,0
20240802,153300,10249306200,86100,86100,86100,86100,0
20240802,153200,10249306200,86100,86100,86100,86100,0
20240802,153100,10249306200,86100,86100,86100,86100,0
20240802,153000,10249306200,86100,86100,86100,86100,5131
20240802,152900,9807527100,86000,86000,86000,86000,0
20240802,152800,9807527100,86000,86000,86000,86000,0
20240802,152700,9807527100,86000,86000,86000,86000,0
20240802,152600,9807527100,86000,86000,86000,86000,0
20240802,152500,9807527100,86000,86000,86000,86000,0
20240802,152400,9807527100,86000,86000,86000,86000,0
20240802,152300,9807527100,86000,86000,86000,86000,0
20240802,152200,9807527100,86000,86000,86000,86000,0
20240802,152100,9807527100,86000,86000,86000,86000,0
20240802,152000,9807527100,86000,86000,86000,86000,0
20240802,151900,9807527100,86000,85900,86000,85700,190
20240802,151800,9791202200,85900,85700,86000,85700,172
20240802,151700,9776431100,85800,85700,85900,85600,769
20240802,151600,9710476000,85800,85800,85800,85800,241
20240802,151500,9689798200,85800,85800,85900,85600,898
20240802,151400,9612744900,85800,85700,85900,85700,194
20240802,151300,9596099000,85600,85500,85900,85500,730
20240802,151200,9533508400,85500,85500,85600,85500,259
20240802,151100,9511343800,85500,85400,85600,85300,749
20240802,151000,9447304200,85400,85500,85600,85300,327
20240802,150900,9419351700,85500,85600,85700,85500,344
20240802,150800,9389910400,85700,85600,85700,85200,637
20240802,150700,9335461400,85600,85700,85700,85500,276
20240802,150600,9311831300,85700,85600,85900,85500,1148
20240802,150500,9213394900,85400,85500,85900,85300,1168
20240802,150400,9113500700,85600,85600,85700,85500,176
20240802,150300,9098440700,85500,85800,85800,85500,234
20240802,150200,9078407200,85700,85900,85900,85700,135
20240802,150100,9066827000,85800,85800,85900,85700,155
20240802,150000,9053529600,85900,85800,85900,85700,112
20240802,145900,9043921000,85700,85700,85800,85600,168
20240802,145800,9029523400,85800,85800,85800,85700,137
20240802,145700,9017774800,85900,85900,85900,85700,138
20240802,145600,9005934500,85900,85900,85900,85700,196
20240802,145500,8989113900,85900,85900,86000,85800,435
20240802,145400,8951748600,85800,85900,85900,85700,462
20240802,145300,8912092900,85900,85900,86000,85700,105
20240802,145200,8903076000,85800,85800,85900,85500,531
20240802,145100,8857516000,85800,85800,85900,85700,159
20240802,145000,8843873700,85800,86000,86000,85800,197
20240802,144900,8826957800,86000,86000,86000,85800,115
20240802,144800,8817082300,85900,85600,85900,85300,436
20240802,144700,8779659900,85300,85700,85800,85300,462
20240802,144600,8740231500,85600,85800,85800,85500,198
20240802,144500,8723268800,85700,85800,85900,85700,169
20240802,144400,8708771100,85700,85800,85900,85600,213
20240802,144300,8690523400,85800,85900,85900,85600,259
20240802,144200,8668311100,85800,85800,85800,85700,165
20240802,144100,8654165900,85900,85600,85900,85600,200
20240802,144000,8637025500,85700,85600,85800,85100,1654
20240802,143900,8495673500,85600,85800,85800,85500,531
20240802,143800,8450202200,85700,85700,85800,85700,123
20240802,143700,8439658800,85700,85800,85900,85700,149
20240802,143600,8426877200,85900,85900,86100,85800,177
20240802,143500,8411659200,85900,85900,86100,85800,269
20240802,143400,8388547600,85900,85900,86000,85700,151
20240802,143300,8375576200,85800,86000,86100,85800,302
20240802,143200,8349632400,86100,85800,86200,85800,656
20240802,143100,8293215600,85900,86200,86200,85800,2244
20240802,143000,8100092700,86100,86100,86300,86100,494
20240802,142900,8057541000,86100,86200,86200,86100,205
20240802,142800,8039878200,86200,86200,86300,86100,116
20240802,142700,8029883300,86100,86300,86300,86100,288
20240802,142600,8005065300,86300,86400,86400,86200,253
20240802,142500,7983254000,86400,86500,86500,86200,525
20240802,142400,7937899700,86400,86400,86500,86300,283
20240802,142300,7913462200,86300,86400,86400,86200,74
20240802,142200,7907072700,86500,86400,86800,86200,710
20240802,142100,7845806100,86500,86600,86600,86200,917
20240802,142000,7766609800,86700,86600,86800,86500,337
20240802,141900,7737384100,86600,86500,86700,86500,433
20240802,141800,7699867700,86600,86500,86600,86500,113
20240802,141700,7690086900,86600,86500,86600,86500,322
20240802,141600,7662221000,86600,86600,86600,86500,147
20240802,141500,7649495300,86600,86600,86700,86500,461
20240802,141400,7609575200,86600,86600,86600,86500,93
20240802,141300,7601526300,86600,86500,86700,86500,171
20240802,141200,7586715200,86600,86600,86700,86500,158
20240802,141100,7573035000,86700,86700,86800,86500,178
20240802,141000,7557604800,86700,86500,86700,86500,305
20240802,140900,7531185900,86500,86700,86700,86400,48
20240802,140800,7527033600,86400,86600,86700,86400,281
20240802,140700,7502704100,86700,86600,86700,86400,361
20240802,140600,7471496100,86600,86600,86700,86500,272
20240802,140500,7447944100,86500,86600,86700,86500,284
20240802,140400,7423358900,86600,86500,86600,86500,81
20240802,140300,7416347900,86600,86600,86800,86600,191
20240802,140200,7399797900,86700,86700,86800,86600,175
20240802,140100,7384622700,86700,86700,86800,86600,189
20240802,140000,7368226300,86700,86700,86800,86600,276
20240802,135900,7344299400,86800,86600,86800,86600,68
20240802,135800,7338405900,86800,86700,86800,86500,188
20240802,135700,7322126000,86700,86600,86700,86500,97
20240802,135600,7313723300,86600,86800,86800,86600,185
20240802,135500,7297682200,86800,86800,86900,86600,755
20240802,135400,7232170300,86700,86800,86900,86600,493
20240802,135300,7189382900,86800,86800,86800,86500,330
20240802,135200,7160781900,86800,86900,86900,86600,466
20240802,135100,7120355200,86800,86900,86900,86800,191
20240802,135000,7103759600,86900,86900,86900,86600,484
20240802,134900,7061740400,86900,86800,86900,86600,171
20240802,134800,7046896700,86800,86800,86800,86600,71
20240802,134700,7040739800,86700,86700,86800,86600,69
20240802,134600,7034756300,86700,86700,86700,86500,107
20240802,134500,7025480900,86700,86600,86700,86400,1472
20240802,134400,6898235700,86700,86700,86700,86600,33
20240802,134300,6895375800,86700,86700,86700,86600,233
20240802,134200,6875195500,86700,86800,86800,86700,32
20240802,134100,6872420300,86800,86900,86900,86700,111
20240802,134000,6862780800,86900,86900,86900,86700,132
20240802,133900,6851317900,86700,86900,86900,86700,97
20240802,133800,6842901200,86700,86800,87100,86700,300
20240802,133700,6816818600,86900,87000,87100,86900,76
20240802,133600,6810208100,87000,86900,87100,86800,104
20240802,133500,6801164000,86900,86900,87100,86900,109
20240802,133400,6791686800,86900,86900,87100,86900,73
20240802,133300,6785335200,86900,87000,87000,86800,406
20240802,133200,6750018300,87100,87000,87100,87000,20
20240802,133100,6748276400,87100,87100,87100,86900,99
20240802,133000,6739654900,87100,87100,87100,86800,189
20240802,132900,6723197100,87000,87000,87100,86800,738
20240802,132800,6659079500,87100,87000,87100,86900,355
20240802,132700,6628196900,87000,86900,87100,86900,545
20240802,132600,6580791100,86900,87000,87000,86900,144
20240802,132500,6568263800,87000,87000,87000,86800,289
20240802,132400,6543127700,87000,86900,87000,86900,29
20240802,132300,6540605200,87000,87000,87000,86900,35
20240802,132200,6537561200,87000,86700,87000,86700,78
20240802,132100,6530777600,87000,87000,87000,86700,76
20240802,132000,6524166100,87000,86700,87000,86600,576
20240802,131900,6474205200,86700,86800,86800,86700,46
20240802,131800,6470212500,86800,86800,87000,86800,666
20240802,131700,6412401900,86800,86900,86900,86700,725
20240802,131600,6349497900,86800,86900,87100,86800,424
20240802,131500,6312612700,86900,86900,87000,86700,239
20240802,131400,6291844900,86900,86800,87100,86800,27
20240802,131300,6289494100,86800,86900,87100,86800,287
20240802,131200,6264562700,86900,87100,87100,86800,94
20240802,131100,6256393200,86800,87200,87200,86800,106
20240802,131000,6247164600,87200,86900,87200,86700,392
20240802,130900,6213107900,86800,87000,87300,86800,185
20240802,130800,6197033500,87300,87000,87300,86900,1726
20240802,130700,6046738200,87000,87000,87000,86900,31
20240802,130600,6044041900,87000,87200,87200,86900,88
20240802,130500,6036378500,87200,87200,87200,86800,98
20240802,130400,6027840900,87200,87000,87200,86700,253
20240802,130300,6005837800,86900,87000,87200,86900,732
20240802,130200,5942152600,86900,87200,87200,86900,95
20240802,130100,5933883700,87200,87200,87200,87000,90
20240802,130000,5926037500,87200,87200,87200,86900,101
20240802,125900,5917234700,86900,87100,87300,86900,325
20240802,125800,5888930100,87200,87100,87200,87000,300
20240802,125700,5862786300,87200,87100,87200,87100,176
20240802,125600,5847445100,87200,87200,87200,87100,76
20240802,125500,5840819100,87200,87100,87200,87000,129
20240802,125400,5829579100,87100,87100,87100,87000,31
20240802,125300,5826879700,87100,87100,87100,87000,110
20240802,125200,5817298800,87100,87000,87100,86800,383
20240802,125100,5783978200,87100,87100,87100,86600,132
20240802,125000,5772485000,87100,87000,87100,86600,313
20240802,124900,5745253500,87000,87000,87000,86700,120
20240802,124800,5734816400,87000,86700,87000,86700,298
20240802,124700,5708918800,87000,87000,87000,86500,108
20240802,124600,5699531600,87000,86500,87000,86500,799
20240802,124500,5630238000,86600,86700,86700,86600,155
20240802,124400,5616802900,86700,86700,86700,86600,37
20240802,124300,5613595900,86600,86700,86700,86600,85
20240802,124200,5606233400,86700,86700,86700,86500,202
20240802,124100,5588753500,86700,86700,86800,86600,195
20240802,124000,5571843400,86700,86700,86700,86700,124
20240802,123900,5561092600,86600,86900,86900,86600,88
20240802,123800,5553453300,86900,86900,86900,86600,28
20240802,123700,5551022200,86700,86600,86900,86600,124
20240802,123600,5540278700,86900,86900,86900,86600,147
20240802,123500,5527517800,86900,86600,87000,86600,139
20240802,123400,5515439400,86900,87000,87000,86700,84
20240802,123300,5508148600,87000,86900,87000,86600,356
20240802,123200,5477184600,86700,86600,86700,86500,191
20240802,123100,5460626900,86900,86700,87000,86600,184
20240802,123000,5444661900,86700,86700,86800,86500,258
20240802,122900,5422304300,86600,86700,86700,86600,112
20240802,122800,5412603000,86600,86700,86700,86500,84
20240802,122700,5405331200,86600,86800,86800,86600,1113
20240802,122600,5308851400,86800,86600,86900,86600,314
20240802,122500,5281645400,86600,86500,86600,86500,150
20240802,122400,5268656300,86500,86500,86500,86500,35
20240802,122300,5265628800,86500,86500,86600,86400,143
20240802,122200,5253259600,86600,86400,86600,86400,118
20240802,122100,5243060700,86600,86500,86600,86300,78
20240802,122000,5236311700,86500,86500,86600,86400,170
20240802,121900,5221607900,86500,86500,86500,86400,281
20240802,121800,5197326300,86500,86500,86600,86400,180
20240802,121700,5181767300,86500,86600,86600,86500,45
20240802,121600,5177873300,86600,86800,86800,86400,182
20240802,121500,5162104100,86800,86500,86800,86400,145
20240802,121400,5149544500,86500,86500,86800,86500,83
20240802,121300,5142359600,86800,86800,86800,86500,33
20240802,121200,5139498900,86500,86400,86800,86400,498
20240802,121100,5096344500,86500,86600,86700,86500,126
20240802,121000,5085432900,86600,86600,86600,86400,179
20240802,120900,5069943700,86600,86400,86600,86400,45
20240802,120800,5066050700,86500,86600,86600,86500,422
20240802,120700,5029530000,86600,86700,86700,86600,52
20240802,120600,5025024900,86700,86600,86800,86600,111
20240802,120500,5015402100,86600,86600,86600,86500,158
20240802,120400,5001720100,86600,86600,86700,86600,153
20240802,120300,4988469500,86600,86700,86700,86600,56
20240802,120200,4983615500,86700,86600,86700,86600,66
20240802,120100,4977896200,86600,86700,86700,86500,194
20240802,120000,4961086600,86700,86600,86700,86600,239
20240802,115900,4940380500,86600,86600,86600,86500,62
20240802,115800,4935012000,86600,86700,86700,86500,192
20240802,115700,4918378300,86900,86700,87000,86700,65
20240802,115600,4912736500,87000,87000,87000,86700,113
20240802,115500,4902920500,87000,86500,87000,86500,368
20240802,115400,4871038100,86600,86600,86700,86600,221
20240802,115300,4851894900,86700,86700,87000,86600,79
20240802,115200,4845042400,86700,86700,87000,86700,105
20240802,115100,4835934300,86700,86600,87100,86500,449
20240802,115000,4796981100,86600,86600,86600,86600,241
20240802,114900,4776110500,86600,86700,86900,86600,199
20240802,114800,4758865600,86800,87100,87100,86700,99
20240802,114700,4750268200,87100,86800,87100,86700,162
20240802,114600,4736199700,86700,86800,86800,86700,146
20240802,114500,4723529900,86800,87000,87000,86800,94
20240802,114400,4715360800,87000,86700,87100,86700,69
20240802,114300,4709365500,86700,86600,86700,86600,100
20240802,114200,4700701600,86500,86600,86700,86500,177
20240802,114100,4685383300,86700,87000,87100,86600,718
20240802,114000,4623094900,87000,86700,87100,86600,140
20240802,113900,4610924100,86700,87200,87200,86700,153
20240802,113800,4597634500,87200,87100,87200,86600,689
20240802,113700,4537708300,86700,87100,87100,86700,216
20240802,113600,4518926400,87100,86800,87100,86800,356
20240802,113500,4487986900,86800,87000,87200,86700,927
20240802,113400,4407509500,87000,87200,87300,87000,228
20240802,113300,4387634100,87300,87200,87300,86900,233
20240802,113200,4367322600,87300,87200,87300,86800,565
20240802,113100,4318040500,87200,87100,87200,86800,224
20240802,113000,4298524900,87100,87000,87100,86900,142
20240802,112900,4286161500,87100,87000,87100,87000,24
20240802,112800,4284072100,87100,87000,87100,86900,59
20240802,112700,4278936100,86900,87100,87100,86900,34
20240802,112600,4275977200,87200,87100,87200,87000,61
20240802,112500,4270662000,87100,87000,87200,86800,288
20240802,112400,4245628200,86800,87100,87100,86800,175
20240802,112300,4230409100,87000,87000,87100,86900,54
20240802,112200,4225708800,87000,87100,87100,86900,183
20240802,112100,4209800100,87100,87200,87200,87000,164
20240802,112000,4195506700,87200,87200,87300,86900,176
20240802,111900,4180166600,87200,87000,87200,87000,83
20240802,111800,4172930000,87300,86700,87300,86700,245
20240802,111700,4151580700,87300,86800,87300,86800,466
20240802,111600,4110938100,87200,87200,87200,86800,95
20240802,111500,4102655700,87200,87000,87200,86700,208
20240802,111400,4084543600,87000,86700,87100,86700,55
20240802,111300,4079760900,87100,87000,87100,86600,671
20240802,111200,4021500300,86900,87100,87100,86900,87
20240802,111100,4013932500,87100,87100,87100,87100,62
20240802,111000,4008532300,87100,87100,87100,86800,225
20240802,110900,3988943400,87000,86900,87000,86800,288
20240802,110800,3963914500,87000,87100,87100,86900,65
20240802,110700,3958258500,87000,87100,87100,87000,66
20240802,110600,3952512600,87000,87000,87100,87000,102
20240802,110500,3943631400,87000,87000,87100,87000,90
20240802,110400,3935794100,87100,87100,87100,86900,98
20240802,110300,3927266300,87100,87000,87100,87000,62
20240802,110200,3921869400,87200,87200,87200,87000,40
20240802,110100,3918385300,87200,87200,87200,87000,121
20240802,110000,3907839300,87200,87100,87200,87000,148
20240802,105900,3894938300,87200,87000,87200,87000,49
20240802,105800,3890670000,87200,87200,87200,87200,24
20240802,105700,3888577200,87200,87300,87300,87200,41
20240802,105600,3884998700,87300,87200,87300,87100,84
20240802,105500,3877670200,87200,87300,87300,87200,247
20240802,105400,3856124600,87100,87300,87300,87100,82
20240802,105300,3848973200,87300,87300,87300,86900,26
20240802,105200,3846706200,86900,87300,87300,86900,19
20240802,105100,3845048300,86800,87200,87300,86800,211
20240802,105000,3826680700,87200,87200,87300,87000,183
20240802,104900,3810724400,87200,87100,87200,87100,171
20240802,104800,3795814300,87200,87200,87300,87100,156
20240802,104700,3782211200,87300,87400,87400,87300,42
20240802,104600,3778544500,87400,87200,87400,87200,338
20240802,104500,3749045900,87200,87000,87200,87000,131
20240802,104400,3737633500,86900,87100,87100,86900,88
20240802,104300,3729973500,87000,87100,87100,86900,35
20240802,104200,3726927400,87000,87000,87000,87000,89
20240802,104100,3719184400,86900,87100,87200,86900,89
20240802,104000,3711432100,87100,87000,87100,86900,133
20240802,103900,3699854800,87000,87000,87100,87000,57
20240802,103800,3694895000,86900,86900,87000,86900,52
20240802,103700,3690375000,87100,87100,87100,87000,66
20240802,103600,3684631600,87100,87100,87100,86900,205
20240802,103500,3666786700,87100,87100,87300,87000,196
20240802,103400,3649689000,87000,87000,87100,87000,217
20240802,103300,3630795200,87100,87000,87100,87000,93
20240802,103200,3622702500,87000,86900,87000,86900,51
20240802,103100,3618266700,86900,87000,87100,86800,117
20240802,103000,3608088000,87000,86900,87000,86800,243
20240802,102900,3586958300,86900,87100,87100,86900,424
20240802,102800,3550070800,87100,87200,87200,87000,516
20240802,102700,3505138800,87100,87400,87400,87100,94
20240802,102600,3496936400,87300,87400,87400,87300,61
20240802,102500,3491606500,87100,87200,87500,87100,424
20240802,102400,3454620600,87200,87100,87200,87100,33
20240802,102300,3451744300,87500,87600,87600,87300,55
20240802,102200,3446936600,87600,87300,87600,87300,359
20240802,102100,3415533600,87000,87300,87300,86900,463
20240802,102000,3375189400,87300,87600,87600,87100,341
20240802,101900,3345357000,87600,87600,87600,87100,233
20240802,101800,3324995400,87600,87600,87600,87300,535
20240802,101700,3278142000,87600,87600,87600,87000,704
20240802,101600,3216720200,87600,87500,87600,87400,537
20240802,101500,3169713900,87500,87200,87500,87100,549
20240802,101400,3121772900,87300,87300,87300,87200,71
20240802,101300,3115574800,87300,87300,87300,87000,172
20240802,101200,3100562300,87100,87300,87300,87100,191
20240802,101100,3083923200,87100,87200,87300,87100,357
20240802,101000,3052807600,87200,87000,87200,87000,225
20240802,100900,3033195700,87000,87100,87200,86900,272
20240802,100800,3009526400,87100,87100,87200,87000,147
20240802,100700,2996722200,87100,87000,87100,87000,104
20240802,100600,2987665000,87000,86900,87100,86900,485
20240802,100500,2945483900,86900,86900,86900,86500,142
20240802,100400,2933160900,86900,87000,87000,86100,2166
20240802,100300,2746288900,87000,87000,87000,87000,24
20240802,100200,2744200900,87000,86900,87000,86900,56
20240802,100100,2739333200,86900,86800,86900,86700,116
20240802,100000,2729262800,86800,86600,86800,86500,181
20240802,095900,2713580700,86600,86600,86600,86500,91
20240802,095800,2705702800,86500,86700,86700,86500,25
20240802,095700,2703538200,86700,86700,86800,86500,276
20240802,095600,2679638100,86900,86800,86900,86700,149
20240802,095500,2666704700,86800,86800,86900,86700,380
20240802,095400,2633747200,86800,86600,86800,86500,203
20240802,095300,2616168600,86600,86700,86700,86600,512
20240802,095200,2571817300,86700,86700,86700,86700,222
20240802,095100,2552569900,86700,86700,86800,86600,341
20240802,095000,2523011200,86800,87200,87200,86700,1580
20240802,094900,2385625300,87100,87300,87400,87100,647
20240802,094800,2329218700,87300,87400,87400,87300,215
20240802,094700,2310447100,87400,87400,87500,87300,302
20240802,094600,2284047900,87500,87600,87600,87500,176
20240802,094500,2268632100,87600,87500,87600,87500,131
20240802,094400,2257162400,87500,87500,87500,87400,148
20240802,094300,2244213400,87500,87600,87600,87400,535
20240802,094200,2197405500,87600,87800,87800,87600,160
20240802,094100,2183377100,87800,87800,87800,87600,870
20240802,094000,2107080300,87800,87700,87900,87600,634
20240802,093900,2051435900,87800,87700,87800,87500,348
20240802,093800,2020934600,87700,87800,87900,87700,550
20240802,093700,1972657800,87800,87700,87800,87500,560
20240802,093600,1923558000,87500,87400,87700,87400,1868
20240802,093500,1760113800,87300,87200,87400,87200,1061
20240802,093400,1667501600,87100,87100,87100,87000,201
20240802,093300,1649994600,87100,87300,87300,87100,515
20240802,093200,1605106200,87200,87300,87300,87200,433
20240802,093100,1567314500,87300,87000,87300,86900,1286
20240802,093000,1455240600,87000,86700,87000,86600,769
20240802,092900,1388520300,86800,86800,86800,86700,21
20240802,092800,1386697700,86800,86700,86800,86700,26
20240802,092700,1384441700,86800,86600,86900,86500,428
20240802,092600,1347362200,86600,86900,86900,86600,104
20240802,092500,1338345000,86900,86600,86900,86600,461
20240802,092400,1298388000,86500,86700,86800,86500,457
20240802,092300,1258785700,86800,86900,86900,86800,335
20240802,092200,1229694100,86900,86900,87000,86800,208
20240802,092100,1211617000,86900,86500,86900,86500,1150
20240802,092000,1111994000,86500,86500,86500,86300,1002
20240802,091900,1025442000,86500,86700,86700,86500,404
20240802,091800,990476300,86700,86700,86800,86700,448
20240802,091700,951634400,86700,86700,86800,86700,326
20240802,091600,923369900,86700,86700,86800,86500,583
20240802,091500,872858900,86700,86600,86800,86600,337
20240802,091400,843660500,86600,86600,86600,86500,178
20240802,091300,828262200,86600,86600,86700,86500,285
20240802,091200,803585700,86600,86400,86800,86400,111
20240802,091100,793981900,86300,86700,86800,86300,651
20240802,091000,737654400,86900,86900,86900,86700,307
20240802,090900,710998100,86900,86700,86900,86600,132
20240802,090800,699540500,86900,87000,87000,86900,309
20240802,090700,672685600,87000,87300,87300,87000,524
20240802,090600,627005400,87300,87300,87400,87200,755
20240802,090500,561085500,87300,86800,87600,86800,1656
20240802,090400,416703600,86900,86500,86900,86400,500
20240802,090300,373407800,86500,86300,86600,86200,1279
20240802,090200,262897400,86400,86400,86500,86300,214
20240802,090100,244408300,86600,86200,86600,86200,808
20240802,090000,174681500,86200,86100,86600,86100,2016