KissMeData/086790/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195400,52835799700,62000,62000,62000,62000,63931
20240802,195300,52835799700,62000,62000,62000,62000,0
20240802,195200,52835799700,62000,62000,62000,62000,0
20240802,195100,52835799700,62000,62000,62000,62000,0
20240802,195000,52835799700,62000,62000,62000,62000,0
20240802,194900,52835799700,62000,62000,62000,62000,0
20240802,194800,52835799700,62000,62000,62000,62000,0
20240802,194700,52835799700,62000,62000,62000,62000,0
20240802,194600,52835799700,62000,62000,62000,62000,0
20240802,194500,52835799700,62000,62000,62000,62000,0
20240802,194400,52835799700,62000,62000,62000,62000,0
20240802,194300,52835799700,62000,62000,62000,62000,0
20240802,194200,52835799700,62000,62000,62000,62000,0
20240802,194100,52835799700,62000,62000,62000,62000,0
20240802,194000,52835799700,62000,62000,62000,62000,0
20240802,193900,52835799700,62000,62000,62000,62000,0
20240802,193800,52835799700,62000,62000,62000,62000,0
20240802,193700,52835799700,62000,62000,62000,62000,0
20240802,193600,52835799700,62000,62000,62000,62000,0
20240802,193500,52835799700,62000,62000,62000,62000,0
20240802,193400,52835799700,62000,62000,62000,62000,0
20240802,193300,52835799700,62000,62000,62000,62000,0
20240802,193200,52835799700,62000,62000,62000,62000,0
20240802,193100,52835799700,62000,62000,62000,62000,0
20240802,193000,52835799700,62000,62000,62000,62000,0
20240802,192900,52835799700,62000,62000,62000,62000,0
20240802,192800,52835799700,62000,62000,62000,62000,0
20240802,192700,52835799700,62000,62000,62000,62000,0
20240802,192600,52835799700,62000,62000,62000,62000,0
20240802,192500,52835799700,62000,62000,62000,62000,0
20240802,192400,52835799700,62000,62000,62000,62000,63931
20240802,192300,52835799700,62000,62000,62000,62000,0
20240802,192200,52835799700,62000,62000,62000,62000,0
20240802,192100,52835799700,62000,62000,62000,62000,0
20240802,192000,52835799700,62000,62000,62000,62000,0
20240802,191900,52835799700,62000,62000,62000,62000,0
20240802,191800,52835799700,62000,62000,62000,62000,0
20240802,191700,52835799700,62000,62000,62000,62000,0
20240802,191600,52835799700,62000,62000,62000,62000,0
20240802,191500,52835799700,62000,62000,62000,62000,0
20240802,191400,52835799700,62000,62000,62000,62000,0
20240802,191300,52835799700,62000,62000,62000,62000,0
20240802,191200,52835799700,62000,62000,62000,62000,0
20240802,191100,52835799700,62000,62000,62000,62000,0
20240802,191000,52835799700,62000,62000,62000,62000,0
20240802,190900,52835799700,62000,62000,62000,62000,0
20240802,190800,52835799700,62000,62000,62000,62000,0
20240802,190700,52835799700,62000,62000,62000,62000,0
20240802,190600,52835799700,62000,62000,62000,62000,0
20240802,190500,52835799700,62000,62000,62000,62000,0
20240802,190400,52835799700,62000,62000,62000,62000,0
20240802,190300,52835799700,62000,62000,62000,62000,0
20240802,190200,52835799700,62000,62000,62000,62000,0
20240802,190100,52835799700,62000,62000,62000,62000,0
20240802,190000,52835799700,62000,62000,62000,62000,0
20240802,185900,52835799700,62000,62000,62000,62000,0
20240802,185800,52835799700,62000,62000,62000,62000,0
20240802,185700,52835799700,62000,62000,62000,62000,0
20240802,185600,52835799700,62000,62000,62000,62000,0
20240802,185500,52835799700,62000,62000,62000,62000,0
20240802,185400,52835799700,62000,62000,62000,62000,63931
20240802,185300,52835799700,62000,62000,62000,62000,0
20240802,185200,52835799700,62000,62000,62000,62000,0
20240802,185100,52835799700,62000,62000,62000,62000,0
20240802,185000,52835799700,62000,62000,62000,62000,0
20240802,184900,52835799700,62000,62000,62000,62000,0
20240802,184800,52835799700,62000,62000,62000,62000,0
20240802,184700,52835799700,62000,62000,62000,62000,0
20240802,184600,52835799700,62000,62000,62000,62000,0
20240802,184500,52835799700,62000,62000,62000,62000,0
20240802,184400,52835799700,62000,62000,62000,62000,0
20240802,184300,52835799700,62000,62000,62000,62000,0
20240802,184200,52835799700,62000,62000,62000,62000,0
20240802,184100,52835799700,62000,62000,62000,62000,0
20240802,184000,52835799700,62000,62000,62000,62000,0
20240802,183900,52835799700,62000,62000,62000,62000,0
20240802,183800,52835799700,62000,62000,62000,62000,0
20240802,183700,52835799700,62000,62000,62000,62000,0
20240802,183600,52835799700,62000,62000,62000,62000,0
20240802,183500,52835799700,62000,62000,62000,62000,0
20240802,183400,52835799700,62000,62000,62000,62000,0
20240802,183300,52835799700,62000,62000,62000,62000,0
20240802,183200,52835799700,62000,62000,62000,62000,0
20240802,183100,52835799700,62000,62000,62000,62000,0
20240802,183000,52835799700,62000,62000,62000,62000,0
20240802,182900,52835799700,62000,62000,62000,62000,0
20240802,182800,52835799700,62000,62000,62000,62000,0
20240802,182700,52835799700,62000,62000,62000,62000,0
20240802,182600,52835799700,62000,62000,62000,62000,0
20240802,182500,52835799700,62000,62000,62000,62000,0
20240802,182400,52835799700,62000,62000,62000,62000,63931
20240802,182300,52835799700,62000,62000,62000,62000,0
20240802,182200,52835799700,62000,62000,62000,62000,0
20240802,182100,52835799700,62000,62000,62000,62000,0
20240802,182000,52835799700,62000,62000,62000,62000,0
20240802,181900,52835799700,62000,62000,62000,62000,0
20240802,181800,52835799700,62000,62000,62000,62000,0
20240802,181700,52835799700,62000,62000,62000,62000,0
20240802,181600,52835799700,62000,62000,62000,62000,0
20240802,181500,52835799700,62000,62000,62000,62000,0
20240802,181400,52835799700,62000,62000,62000,62000,0
20240802,181300,52835799700,62000,62000,62000,62000,0
20240802,181200,52835799700,62000,62000,62000,62000,0
20240802,181100,52835799700,62000,62000,62000,62000,0
20240802,181000,52835799700,62000,62000,62000,62000,0
20240802,180900,52835799700,62000,62000,62000,62000,0
20240802,180800,52835799700,62000,62000,62000,62000,0
20240802,180700,52835799700,62000,62000,62000,62000,0
20240802,180600,52835799700,62000,62000,62000,62000,0
20240802,180500,52835799700,62000,62000,62000,62000,0
20240802,180400,52835799700,62000,62000,62000,62000,0
20240802,180300,52835799700,62000,62000,62000,62000,0
20240802,180200,52835799700,62000,62000,62000,62000,0
20240802,180100,52835799700,62000,62000,62000,62000,0
20240802,180000,52835799700,62000,62000,62000,62000,0
20240802,175900,52835799700,62000,62000,62000,62000,0
20240802,175800,52835799700,62000,62000,62000,62000,0
20240802,175700,52835799700,62000,62000,62000,62000,0
20240802,175600,52835799700,62000,62000,62000,62000,0
20240802,175500,52835799700,62000,62000,62000,62000,0
20240802,175400,52835799700,62000,62000,62000,62000,63931
20240802,175300,52835799700,62000,62000,62000,62000,0
20240802,175200,52835799700,62000,62000,62000,62000,0
20240802,175100,52835799700,62000,62000,62000,62000,0
20240802,175000,52835799700,62000,62000,62000,62000,0
20240802,174900,52835799700,62000,62000,62000,62000,0
20240802,174800,52835799700,62000,62000,62000,62000,0
20240802,174700,52835799700,62000,62000,62000,62000,0
20240802,174600,52835799700,62000,62000,62000,62000,0
20240802,174500,52835799700,62000,62000,62000,62000,0
20240802,174400,52835799700,62000,62000,62000,62000,0
20240802,174300,52835799700,62000,62000,62000,62000,0
20240802,174200,52835799700,62000,62000,62000,62000,0
20240802,174100,52835799700,62000,62000,62000,62000,0
20240802,174000,52835799700,62000,62000,62000,62000,0
20240802,173900,52835799700,62000,62000,62000,62000,0
20240802,173800,52835799700,62000,62000,62000,62000,0
20240802,173700,52835799700,62000,62000,62000,62000,0
20240802,173600,52835799700,62000,62000,62000,62000,0
20240802,173500,52835799700,62000,62000,62000,62000,0
20240802,173400,52835799700,62000,62000,62000,62000,0
20240802,173300,52835799700,62000,62000,62000,62000,0
20240802,173200,52835799700,62000,62000,62000,62000,0
20240802,173100,52835799700,62000,62000,62000,62000,0
20240802,173000,52835799700,62000,62000,62000,62000,0
20240802,172900,52835799700,62000,62000,62000,62000,0
20240802,172800,52835799700,62000,62000,62000,62000,0
20240802,172700,52835799700,62000,62000,62000,62000,0
20240802,172600,52835799700,62000,62000,62000,62000,0
20240802,172500,52835799700,62000,62000,62000,62000,0
20240802,172400,52835799700,62000,62000,62000,62000,63931
20240802,172300,52835799700,62000,62000,62000,62000,0
20240802,172200,52835799700,62000,62000,62000,62000,0
20240802,172100,52835799700,62000,62000,62000,62000,0
20240802,172000,52835799700,62000,62000,62000,62000,0
20240802,171900,52835799700,62000,62000,62000,62000,0
20240802,171800,52835799700,62000,62000,62000,62000,0
20240802,171700,52835799700,62000,62000,62000,62000,0
20240802,171600,52835799700,62000,62000,62000,62000,0
20240802,171500,52835799700,62000,62000,62000,62000,0
20240802,171400,52835799700,62000,62000,62000,62000,0
20240802,171300,52835799700,62000,62000,62000,62000,0
20240802,171200,52835799700,62000,62000,62000,62000,0
20240802,171100,52835799700,62000,62000,62000,62000,0
20240802,171000,52835799700,62000,62000,62000,62000,0
20240802,170900,52835799700,62000,62000,62000,62000,0
20240802,170800,52835799700,62000,62000,62000,62000,0
20240802,170700,52835799700,62000,62000,62000,62000,0
20240802,170600,52835799700,62000,62000,62000,62000,0
20240802,170500,52835799700,62000,62000,62000,62000,0
20240802,170400,52835799700,62000,62000,62000,62000,0
20240802,170300,52835799700,62000,62000,62000,62000,0
20240802,170200,52835799700,62000,62000,62000,62000,0
20240802,170100,52835799700,62000,62000,62000,62000,0
20240802,170000,52835799700,62000,62000,62000,62000,0
20240802,165900,52835799700,62000,62000,62000,62000,0
20240802,165800,52835799700,62000,62000,62000,62000,0
20240802,165700,52835799700,62000,62000,62000,62000,0
20240802,165600,52835799700,62000,62000,62000,62000,0
20240802,165500,52835799700,62000,62000,62000,62000,0
20240802,165400,52835799700,62000,62000,62000,62000,63931
20240802,165300,52835799700,62000,62000,62000,62000,0
20240802,165200,52835799700,62000,62000,62000,62000,0
20240802,165100,52835799700,62000,62000,62000,62000,0
20240802,165000,52835799700,62000,62000,62000,62000,0
20240802,164900,52835799700,62000,62000,62000,62000,0
20240802,164800,52835799700,62000,62000,62000,62000,0
20240802,164700,52835799700,62000,62000,62000,62000,0
20240802,164600,52835799700,62000,62000,62000,62000,0
20240802,164500,52835799700,62000,62000,62000,62000,0
20240802,164400,52835799700,62000,62000,62000,62000,0
20240802,164300,52835799700,62000,62000,62000,62000,0
20240802,164200,52835799700,62000,62000,62000,62000,0
20240802,164100,52835799700,62000,62000,62000,62000,0
20240802,164000,52835799700,62000,62000,62000,62000,0
20240802,163900,52835799700,62000,62000,62000,62000,0
20240802,163800,52835799700,62000,62000,62000,62000,0
20240802,163700,52835799700,62000,62000,62000,62000,0
20240802,163600,52835799700,62000,62000,62000,62000,0
20240802,163500,52835799700,62000,62000,62000,62000,0
20240802,163400,52835799700,62000,62000,62000,62000,0
20240802,163300,52835799700,62000,62000,62000,62000,0
20240802,163200,52835799700,62000,62000,62000,62000,0
20240802,163100,52835799700,62000,62000,62000,62000,0
20240802,163000,52835799700,62000,62000,62000,62000,0
20240802,162900,52835799700,62000,62000,62000,62000,0
20240802,162800,52835799700,62000,62000,62000,62000,0
20240802,162700,52835799700,62000,62000,62000,62000,0
20240802,162600,52835799700,62000,62000,62000,62000,0
20240802,162500,52835799700,62000,62000,62000,62000,0
20240802,162400,52835799700,62000,62000,62000,62000,63931
20240802,162300,52835799700,62000,62000,62000,62000,0
20240802,162200,52835799700,62000,62000,62000,62000,0
20240802,162100,52835799700,62000,62000,62000,62000,0
20240802,162000,52835799700,62000,62000,62000,62000,0
20240802,161900,52835799700,62000,62000,62000,62000,0
20240802,161800,52835799700,62000,62000,62000,62000,0
20240802,161700,52835799700,62000,62000,62000,62000,0
20240802,161600,52835799700,62000,62000,62000,62000,0
20240802,161500,52835799700,62000,62000,62000,62000,0
20240802,161400,52835799700,62000,62000,62000,62000,0
20240802,161300,52835799700,62000,62000,62000,62000,0
20240802,161200,52835799700,62000,62000,62000,62000,0
20240802,161100,52835799700,62000,62000,62000,62000,0
20240802,161000,52835799700,62000,62000,62000,62000,0
20240802,160900,52835799700,62000,62000,62000,62000,0
20240802,160800,52835799700,62000,62000,62000,62000,0
20240802,160700,52835799700,62000,62000,62000,62000,0
20240802,160600,52835799700,62000,62000,62000,62000,0
20240802,160500,52835799700,62000,62000,62000,62000,0
20240802,160400,52835799700,62000,62000,62000,62000,0
20240802,160300,52835799700,62000,62000,62000,62000,0
20240802,160200,52835799700,62000,62000,62000,62000,0
20240802,160100,52835799700,62000,62000,62000,62000,0
20240802,160000,52835799700,62000,62000,62000,62000,0
20240802,155900,52835799700,62000,62000,62000,62000,0
20240802,155800,52835799700,62000,62000,62000,62000,0
20240802,155700,52835799700,62000,62000,62000,62000,0
20240802,155600,52835799700,62000,62000,62000,62000,0
20240802,155500,52835799700,62000,62000,62000,62000,0
20240802,155400,52835799700,62000,62000,62000,62000,63931
20240802,155300,52835799700,62000,62000,62000,62000,0
20240802,155200,52835799700,62000,62000,62000,62000,0
20240802,155100,52835799700,62000,62000,62000,62000,0
20240802,155000,52835799700,62000,62000,62000,62000,0
20240802,154900,52835799700,62000,62000,62000,62000,0
20240802,154800,52835799700,62000,62000,62000,62000,0
20240802,154700,52835799700,62000,62000,62000,62000,0
20240802,154600,52835799700,62000,62000,62000,62000,0
20240802,154500,52835799700,62000,62000,62000,62000,0
20240802,154400,52835799700,62000,62000,62000,62000,0
20240802,154300,52835799700,62000,62000,62000,62000,0
20240802,154200,52835799700,62000,62000,62000,62000,0
20240802,154100,52835799700,62000,62000,62000,62000,0
20240802,154000,52835799700,62000,62000,62000,62000,0
20240802,153900,52835799700,62000,62000,62000,62000,0
20240802,153800,52835799700,62000,62000,62000,62000,0
20240802,153700,52835799700,62000,62000,62000,62000,0
20240802,153600,52835799700,62000,62000,62000,62000,0
20240802,153500,52835799700,62000,62000,62000,62000,0
20240802,153400,52835799700,62000,62000,62000,62000,0
20240802,153300,52835799700,62000,62000,62000,62000,0
20240802,153200,52835799700,62000,62000,62000,62000,0
20240802,153100,52835799700,62000,62000,62000,62000,0
20240802,153000,52835799700,62000,62000,62000,62000,63931
20240802,152900,48872077700,62200,62200,62200,62200,0
20240802,152800,48872077700,62200,62200,62200,62200,0
20240802,152700,48872077700,62200,62200,62200,62200,0
20240802,152600,48872077700,62200,62200,62200,62200,0
20240802,152500,48872077700,62200,62200,62200,62200,0
20240802,152400,48872077700,62200,62200,62200,62200,0
20240802,152300,48872077700,62200,62200,62200,62200,0
20240802,152200,48872077700,62200,62200,62200,62200,0
20240802,152100,48872077700,62200,62200,62200,62200,0
20240802,152000,48872077700,62200,62200,62200,62200,0
20240802,151900,48872077700,62200,62200,62200,62100,445
20240802,151800,48844431000,62200,62300,62400,62100,2041
20240802,151700,48717340000,62300,62000,62400,62000,2776
20240802,151600,48544514600,62000,62100,62200,62000,1015
20240802,151500,48481503900,62100,62100,62200,62000,3137
20240802,151400,48286756200,62100,61900,62100,61900,6273
20240802,151300,47897619300,62000,61900,62000,61900,949
20240802,151200,47838842900,62000,61900,62000,61800,609
20240802,151100,47801151200,62000,62000,62000,61800,1358
20240802,151000,47717080800,61900,61900,62000,61800,470
20240802,150900,47687988200,61900,61800,61900,61800,565
20240802,150800,47653039000,61800,61900,62000,61800,1179
20240802,150700,47580081700,61900,61800,62000,61800,782
20240802,150600,47531682400,61800,61900,62000,61800,1417
20240802,150500,47443971500,61900,61800,61900,61800,668
20240802,150400,47402651200,61800,61900,62000,61800,1529
20240802,150300,47308049400,61900,61900,62000,61900,1135
20240802,150200,47237777900,61900,62100,62100,61800,10032
20240802,150100,46616039500,62000,62000,62100,62000,703
20240802,150000,46572408500,62000,62100,62100,62000,1322
20240802,145900,46490394100,62100,62100,62100,62000,1054
20240802,145800,46424990800,62000,62100,62100,62000,884
20240802,145700,46370136500,62000,62000,62100,62000,1190
20240802,145600,46296264000,62000,62100,62100,62000,1237
20240802,145500,46219509800,62100,62000,62100,62000,1253
20240802,145400,46141754600,62000,62000,62000,61900,1033
20240802,145300,46077758400,62000,61900,62100,61900,1608
20240802,145200,45978090000,61900,62000,62000,61900,728
20240802,145100,45932983800,61900,62000,62000,61900,3954
20240802,145000,45688082500,62000,62000,62200,61900,12944
20240802,144900,44885529700,62100,62000,62100,61900,1677
20240802,144800,44781506700,62100,62100,62100,62000,917
20240802,144700,44724600700,62100,62000,62100,61900,1171
20240802,144600,44651965800,62000,62100,62100,62000,1335
20240802,144500,44569138700,62100,62000,62100,61900,2272
20240802,144400,44428187900,61900,62100,62100,61900,1538
20240802,144300,44332862100,62000,62100,62100,62000,1407
20240802,144200,44245578400,62100,62100,62100,62000,899
20240802,144100,44189791500,62000,62100,62100,62000,945
20240802,144000,44131140600,62100,62000,62100,61900,2436
20240802,143900,43980157900,61900,62100,62100,61900,1830
20240802,143800,43866725500,62000,62100,62100,62000,816
20240802,143700,43816094700,62100,62000,62100,62000,1003
20240802,143600,43753842600,62100,62000,62100,61900,1853
20240802,143500,43638936500,61900,62000,62100,61900,2249
20240802,143400,43499496700,62100,62000,62200,61900,2473
20240802,143300,43346072300,62000,62100,62100,61900,1826
20240802,143200,43232832500,62000,62100,62100,62000,1675
20240802,143100,43128925500,62100,62000,62100,62000,3549
20240802,143000,42908619200,62100,62000,62100,62000,1261
20240802,142900,42830407300,62100,62100,62100,62000,1388
20240802,142800,42744286100,62100,62100,62100,62000,1469
20240802,142700,42653152000,62000,62100,62100,62000,947
20240802,142600,42594386900,62000,62100,62100,62000,720
20240802,142500,42549704800,62100,62100,62100,62000,1024
20240802,142400,42486165600,62000,62200,62200,62000,1486
20240802,142300,42393869600,62200,62200,62200,62100,1004
20240802,142200,42331469900,62200,62100,62200,62100,958
20240802,142100,42271928600,62200,62200,62200,62100,854
20240802,142000,42218840000,62100,62300,62300,62100,1074
20240802,141900,42152050300,62300,62100,62300,62100,969
20240802,141800,42091769400,62100,62200,62300,62100,741
20240802,141700,42045670600,62200,62100,62300,62100,1254
20240802,141600,41967704100,62200,62200,62200,62100,982
20240802,141500,41906658800,62100,62100,62200,62100,1087
20240802,141400,41839121000,62200,62000,62200,61900,3551
20240802,141300,41618884100,62000,62100,62100,62000,884
20240802,141200,41564015800,62000,62100,62100,62000,1242
20240802,141100,41486944200,62100,62100,62100,62000,6541
20240802,141000,41081278800,62200,61900,62300,61900,13984
20240802,140900,40213361100,62000,61900,62000,61900,839
20240802,140800,40161382800,62000,62000,62000,61900,2013
20240802,140700,40036708200,62000,62000,62000,61900,1227
20240802,140600,39960706400,62000,61900,62100,61900,11968
20240802,140500,39218341600,61900,61900,62000,61900,1039
20240802,140400,39153998100,61900,62100,62100,61900,7123
20240802,140300,38712404400,62100,62000,62100,62000,744
20240802,140200,38666234500,62000,62100,62100,62000,1076
20240802,140100,38599490100,62000,62100,62100,62000,896
20240802,140000,38543916000,62100,62300,62300,62000,4264
20240802,135900,38279108700,62200,62200,62300,62100,1209
20240802,135800,38203933000,62200,62200,62300,62100,2993
20240802,135700,38017798600,62100,62100,62200,62100,1690
20240802,135600,37912724300,62100,62200,62200,62100,724
20240802,135500,37867699000,62100,62100,62200,62100,472
20240802,135400,37838355000,62100,62100,62200,62100,551
20240802,135300,37804115000,62200,62200,62200,62100,431
20240802,135200,37777331100,62200,62200,62200,62100,3101
20240802,135100,37584452900,62200,62000,62200,62000,5713
20240802,135000,37229604600,62100,62100,62100,62000,382
20240802,134900,37205885100,62000,62000,62100,62000,485
20240802,134800,37175788500,62000,62000,62100,62000,880
20240802,134700,37121198700,62100,62000,62100,62000,669
20240802,134600,37079683300,62100,62000,62100,62000,701
20240802,134500,37036184700,62000,62000,62100,62000,546
20240802,134400,37002311000,62000,62100,62100,62000,1160
20240802,134300,36930354400,62000,62100,62100,62000,299
20240802,134200,36911795600,62000,62000,62100,62000,1307
20240802,134100,36830735400,62000,62100,62100,62000,1032
20240802,134000,36766730600,62100,62100,62100,62000,916
20240802,133900,36709895000,62100,62100,62200,62000,6732
20240802,133800,36291986300,62200,62200,62200,62100,577
20240802,133700,36256129400,62100,62200,62200,62100,414
20240802,133600,36230402400,62100,62200,62200,62100,740
20240802,133500,36184395100,62100,62100,62200,62100,388
20240802,133400,36160280600,62100,62100,62200,62100,413
20240802,133300,36134614200,62200,62200,62200,62100,473
20240802,133200,36105213100,62100,62200,62200,62100,152
20240802,133100,36095760600,62200,62100,62200,62100,864
20240802,133000,36042075700,62200,62200,62200,62100,438
20240802,132900,36014858500,62100,62100,62200,62100,392
20240802,132800,35990484700,62100,62200,62200,62100,1045
20240802,132700,35925537100,62200,62100,62200,62100,275
20240802,132600,35908450000,62200,62200,62200,62100,215
20240802,132500,35895084800,62100,62100,62200,62100,520
20240802,132400,35862769800,62200,62200,62200,62100,394
20240802,132300,35838285500,62200,62100,62200,62100,352
20240802,132200,35816416600,62200,62200,62200,62100,1030
20240802,132100,35752442500,62200,62100,62200,62100,1434
20240802,132000,35663254900,62100,62200,62300,62100,568
20240802,131900,35627937500,62200,62100,62200,62100,1857
20240802,131800,35512455200,62100,62300,62300,62100,1970
20240802,131700,35389951900,62200,62100,62300,62000,5373
20240802,131600,35056013800,62100,62000,62100,62000,459
20240802,131500,35027517900,62000,62100,62100,62000,368
20240802,131400,35004687200,62000,62100,62100,62000,604
20240802,131300,34967185400,62100,62100,62100,62000,726
20240802,131200,34922122500,62100,62100,62100,62000,1108
20240802,131100,34853390000,62100,62100,62100,62000,487
20240802,131000,34823163300,62100,62000,62100,62000,687
20240802,130900,34780533700,62100,62100,62100,62000,345
20240802,130800,34759118000,62000,62000,62100,62000,753
20240802,130700,34712400500,62100,62000,62100,62000,456
20240802,130600,34684105600,62100,62200,62200,62000,6021
20240802,130500,34310464300,62200,62100,62200,62100,780
20240802,130400,34262009100,62200,62100,62200,62100,1016
20240802,130300,34198880000,62200,62100,62200,62100,776
20240802,130200,34150662500,62100,62200,62200,62100,1206
20240802,130100,34075733900,62100,62100,62200,62100,1305
20240802,130000,33994660400,62100,62200,62200,62100,461
20240802,125900,33966013000,62100,62100,62200,62100,727
20240802,125800,33920853000,62100,62100,62200,62100,533
20240802,125700,33887727500,62200,62200,62200,62100,1308
20240802,125600,33806454900,62200,62200,62200,62100,1388
20240802,125500,33720200600,62100,62100,62200,62100,744
20240802,125400,33673973400,62100,62100,62200,62100,248
20240802,125300,33658562800,62200,62200,62200,62100,486
20240802,125200,33628357600,62200,62200,62200,62100,639
20240802,125100,33588645500,62200,62200,62200,62100,369
20240802,125000,33565702900,62200,62100,62200,62100,385
20240802,124900,33541767700,62200,62200,62200,62100,658
20240802,124800,33500870600,62100,62300,62300,62100,5649
20240802,124700,33149620100,62300,62200,62300,62200,428
20240802,124600,33122976200,62200,62300,62300,62200,672
20240802,124500,33081142300,62300,62300,62300,62200,228
20240802,124400,33066942300,62300,62200,62300,62200,301
20240802,124300,33048197600,62300,62300,62300,62200,458
20240802,124200,33019685800,62200,62200,62300,62200,357
20240802,124100,32997465200,62300,62200,62300,62200,221
20240802,124000,32983700400,62300,62300,62300,62200,175
20240802,123900,32972799500,62300,62300,62300,62200,1220
20240802,123800,32896900000,62200,62200,62300,62200,326
20240802,123700,32876604700,62200,62200,62300,62200,5697
20240802,123600,32522162200,62200,62400,62500,62200,9981
20240802,123500,31899811300,62500,62500,62500,62400,356
20240802,123400,31877563200,62500,62400,62500,62400,300
20240802,123300,31858819500,62400,62400,62500,62400,422
20240802,123200,31832462900,62400,62500,62500,62400,1179
20240802,123100,31758852800,62500,62500,62500,62400,576
20240802,123000,31722893400,62500,62500,62500,62400,238
20240802,122900,31708024200,62500,62400,62500,62400,549
20240802,122800,31673750400,62400,62500,62500,62400,260
20240802,122700,31657505300,62400,62500,62500,62400,263
20240802,122600,31641084000,62500,62500,62500,62400,766
20240802,122500,31593263600,62400,62500,62500,62400,349
20240802,122400,31571468000,62500,62500,62500,62400,106
20240802,122300,31564848300,62500,62400,62500,62300,1270
20240802,122200,31485606100,62300,62400,62400,62300,432
20240802,122100,31458676500,62400,62300,62400,62300,493
20240802,122000,31427919400,62400,62300,62400,62300,388
20240802,121900,31403723700,62400,62300,62400,62300,358
20240802,121800,31381406400,62400,62400,62400,62300,280
20240802,121700,31363947800,62300,62300,62400,62300,263
20240802,121600,31347546500,62400,62400,62400,62300,376
20240802,121500,31324107000,62400,62400,62500,62300,5199
20240802,121400,30999751100,62400,62500,62500,62400,457
20240802,121300,30971201000,62500,62400,62500,62400,466
20240802,121200,30942106000,62500,62500,62500,62400,323
20240802,121100,30921937400,62400,62400,62500,62300,540
20240802,121000,30888225600,62400,62400,62500,62400,2589
20240802,120900,30726649400,62500,62400,62500,62400,294
20240802,120800,30708284100,62500,62400,62500,62400,492
20240802,120700,30677549300,62500,62500,62500,62400,854
20240802,120600,30624178000,62500,62500,62500,62400,328
20240802,120500,30603701100,62500,62400,62500,62300,3846
20240802,120400,30363512500,62300,62400,62400,62300,274
20240802,120300,30346426300,62400,62400,62400,62300,633
20240802,120200,30306969800,62400,62300,62400,62300,381
20240802,120100,30283212900,62400,62400,62400,62300,287
20240802,120000,30265322200,62400,62400,62400,62300,465
20240802,115900,30236343800,62300,62200,62400,62200,1615
20240802,115800,30135740900,62200,62300,62400,62200,752
20240802,115700,30088903800,62300,62300,62400,62200,1454
20240802,115600,29998319900,62300,62400,62500,62300,4325
20240802,115500,29728587000,62400,62400,62500,62400,511
20240802,115400,29696671800,62500,62500,62500,62400,1592
20240802,115300,29597180800,62500,62400,62500,62400,746
20240802,115200,29550585600,62500,62500,62500,62400,279
20240802,115100,29533154500,62400,62400,62600,62300,6768
20240802,115000,29110510100,62300,62300,62400,62300,726
20240802,114900,29065257400,62300,62300,62400,62300,351
20240802,114800,29043376500,62400,62300,62400,62300,657
20240802,114700,29002404000,62300,62400,62400,62300,908
20240802,114600,28945819300,62400,62400,62400,62300,364
20240802,114500,28923121800,62400,62400,62400,62300,494
20240802,114400,28892326200,62400,62300,62400,62300,885
20240802,114300,28837174900,62300,62400,62400,62300,217
20240802,114200,28823645900,62300,62300,62400,62300,1230
20240802,114100,28747002200,62400,62300,62400,62300,524
20240802,114000,28714335200,62400,62200,62400,62200,2020
20240802,113900,28588413500,62300,62300,62300,62200,2513
20240802,113800,28431883500,62300,62400,62400,62300,1230
20240802,113700,28355230700,62400,62400,62400,62300,527
20240802,113600,28322379200,62400,62400,62400,62300,516
20240802,113500,28290204200,62400,62400,62400,62300,218
20240802,113400,28276608600,62300,62500,62500,62300,2362
20240802,113300,28129211500,62500,62500,62500,62400,226
20240802,113200,28115092000,62500,62400,62500,62400,253
20240802,113100,28099288600,62500,62500,62500,62400,416
20240802,113000,28073320900,62500,62400,62500,62400,391
20240802,112900,28048898800,62400,62400,62500,62400,248
20240802,112800,28033406300,62400,62400,62500,62400,304
20240802,112700,28014410100,62500,62300,62500,62300,1792
20240802,112600,27902530500,62300,62400,62400,62300,294
20240802,112500,27884188600,62400,62400,62400,62200,4565
20240802,112400,27599812000,62400,62400,62400,62300,720
20240802,112300,27554937800,62300,62400,62400,62300,2119
20240802,112200,27422732700,62300,62700,62700,62300,31724
20240802,112100,25439378500,62600,62700,62700,62600,743
20240802,112000,25392846400,62700,62800,62800,62600,1636
20240802,111900,25290278000,62700,62800,62900,62700,12978
20240802,111800,24475530100,62800,62800,62900,62800,6609
20240802,111700,24060471300,62800,62800,62900,62800,643
20240802,111600,24020072100,62900,62900,62900,62800,5396
20240802,111500,23681169900,62900,62800,62900,62800,3305
20240802,111400,23473299700,62800,62900,62900,62800,889
20240802,111300,23417422000,62900,62900,62900,62800,153
20240802,111200,23407804700,62900,62900,63000,62800,3242
20240802,111100,23203881200,62900,63000,63000,62900,331
20240802,111000,23183044800,62900,62900,63000,62900,1032
20240802,110900,23118045500,63000,63000,63000,62900,329
20240802,110800,23097326500,63000,63000,63000,62900,422
20240802,110700,23070760400,62900,63000,63000,62900,435
20240802,110600,23043387800,63000,62900,63000,62900,769
20240802,110500,22994948600,62900,62900,63000,62800,1018
20240802,110400,22930887900,62900,62800,62900,62800,1676
20240802,110300,22825487800,62900,62800,62900,62800,656
20240802,110200,22784251700,62900,62900,62900,62800,476
20240802,110100,22754320800,62900,62900,62900,62800,1201
20240802,110000,22678809800,62800,62800,62900,62800,552
20240802,105900,22644122400,62900,62800,62900,62800,1664
20240802,105800,22539571900,62900,62800,62900,62800,643
20240802,105700,22499163000,62900,63000,63000,62900,2272
20240802,105600,22356239400,62900,63000,63000,62900,500
20240802,105500,22324768400,62900,63000,63000,62900,1433
20240802,105400,22234620100,62900,63000,63000,62900,897
20240802,105300,22178159700,62900,63000,63000,62900,543
20240802,105200,22143975500,62900,62900,63000,62900,422
20240802,105100,22117420700,62900,63000,63000,62900,661
20240802,105000,22075822300,62900,63100,63100,62900,2308
20240802,104900,21930426700,63000,63100,63100,63000,283
20240802,104800,21912595700,63100,63100,63100,63000,750
20240802,104700,21865311100,63000,63000,63100,63000,473
20240802,104600,21835493000,63000,63000,63100,63000,411
20240802,104500,21809585800,63000,63000,63100,63000,508
20240802,104400,21777552900,63100,63100,63100,63000,889
20240802,104300,21721477500,63100,63000,63100,63000,544
20240802,104200,21687184100,63000,63000,63100,63000,665
20240802,104100,21645267800,63100,63000,63100,63000,448
20240802,104000,21617024400,63000,63100,63100,63000,436
20240802,103900,21589540000,63000,63200,63200,63000,1769
20240802,103800,21477934600,63200,63200,63200,63100,898
20240802,103700,21421263800,63100,63200,63200,63100,506
20240802,103600,21389322300,63100,63300,63300,63100,1050
20240802,103500,21323009600,63300,63200,63300,63100,705
20240802,103400,21278483200,63100,63200,63200,63100,369
20240802,103300,21255181800,63200,63000,63300,62900,4809
20240802,103200,20951811900,63000,62900,63000,62900,521
20240802,103100,20919028400,63000,63000,63000,62900,813
20240802,103000,20867832800,62900,63100,63100,62900,990
20240802,102900,20805483600,63100,63000,63100,62900,402
20240802,102800,20780149200,63100,62900,63100,62900,1550
20240802,102700,20682511100,62900,63000,63100,62900,2453
20240802,102600,20528152800,63000,63000,63100,63000,675
20240802,102500,20485618700,63100,63000,63100,63000,1222
20240802,102400,20408620300,63000,63100,63100,63000,775
20240802,102300,20359771900,63100,63100,63200,63000,1360
20240802,102200,20273973700,63200,63000,63200,62900,2275
20240802,102100,20130544800,63000,63200,63200,63000,5339
20240802,102000,19793965300,63200,63200,63200,63100,378
20240802,101900,19770096400,63200,63300,63300,63100,1558
20240802,101800,19671660500,63300,63300,63300,63200,1326
20240802,101700,19587781500,63200,63200,63300,63100,2758
20240802,101600,19413391600,63200,63200,63200,63100,385
20240802,101500,19389087800,63100,63200,63200,63100,340
20240802,101400,19367626500,63100,63100,63200,63000,1092
20240802,101300,19298733300,63200,63200,63200,63100,548
20240802,101200,19264138800,63100,63000,63200,63000,1983
20240802,101100,19139010900,63100,63100,63100,62800,6108
20240802,101000,18754629800,63100,63000,63100,63000,410
20240802,100900,18728782500,63000,63100,63100,63000,325
20240802,100800,18708299400,63100,62900,63100,62900,1764
20240802,100700,18597196900,62900,62900,62900,62800,1842
20240802,100600,18481358500,62900,63100,63100,62800,4442
20240802,100500,18201798600,63000,63100,63100,63000,497
20240802,100400,18170473100,63100,63100,63100,63000,351
20240802,100300,18148348500,63100,63000,63100,63000,480
20240802,100200,18118096900,63000,62900,63100,62900,370
20240802,100100,18094781600,62900,62900,63100,62800,4279
20240802,100000,17825526900,62900,62800,63000,62800,1484
20240802,095900,17732205400,62900,62800,62900,62800,767
20240802,095800,17684012400,62800,62900,63000,62800,3104
20240802,095700,17489012900,62900,63000,63100,62800,1472
20240802,095600,17396421000,63000,62900,63100,62900,1876
20240802,095500,17278276700,62900,62800,63000,62800,1919
20240802,095400,17157654400,62900,63000,63000,62800,1794
20240802,095300,17044862100,63000,63000,63000,62900,2007
20240802,095200,16918571600,63000,63000,63300,62800,11149
20240802,095100,16215872300,63000,63100,63200,62800,11045
20240802,095000,15519962500,63200,63200,63200,63100,1335
20240802,094900,15435711000,63200,63100,63200,63100,1620
20240802,094800,15333424400,63200,63200,63300,63100,1871
20240802,094700,15215167800,63300,63500,63500,63000,46521
20240802,094600,12279154700,63500,63600,63600,63200,17881
20240802,094500,11146918100,63500,63600,63600,63400,8930
20240802,094400,10579936600,63500,63700,63700,63500,1585
20240802,094300,10479132000,63700,63700,63800,63500,8542
20240802,094200,9935503100,63600,63800,63800,63600,2432
20240802,094100,9780636800,63800,63800,63800,63700,5010
20240802,094000,9461386700,63800,63700,63800,63600,3587
20240802,093900,9232849500,63600,63700,63700,63600,3022
20240802,093800,9040386500,63800,63700,63800,63600,3581
20240802,093700,8812195900,63700,63800,63800,63600,2449
20240802,093600,8656143900,63700,63800,63900,63600,1084
20240802,093500,8587063000,63800,63600,63800,63600,933
20240802,093400,8527575400,63700,63600,63800,63600,2242
20240802,093300,8384766600,63700,63700,63800,63600,7309
20240802,093200,7919059800,63700,63700,63700,63600,4074
20240802,093100,7659783100,63700,63600,63700,63500,3370
20240802,093000,7445570400,63600,63500,63600,63400,6079
20240802,092900,7059488600,63500,63600,63600,63500,394
20240802,092800,7034447900,63500,63600,63600,63500,735
20240802,092700,6987719500,63600,63600,63700,63500,1226
20240802,092600,6909772100,63700,63500,63700,63500,1929
20240802,092500,6787087200,63600,63600,63600,63500,5008
20240802,092400,6469026600,63600,63600,63600,63500,5647
20240802,092300,6110275800,63600,63600,63600,63500,3988
20240802,092200,5856849400,63500,63600,63600,63500,898
20240802,092100,5799808400,63500,63700,63700,63500,2059
20240802,092000,5668850700,63700,63700,63700,63600,1011
20240802,091900,5604453300,63600,63600,63700,63500,1988
20240802,091800,5478052600,63600,63600,63700,63500,1752
20240802,091700,5366656600,63500,63700,63700,63500,2187
20240802,091600,5227607300,63600,63700,63700,63600,3254
20240802,091500,5020484200,63700,63800,63900,63600,11406
20240802,091400,4292878300,63900,63900,64000,63800,1186
20240802,091300,4217124400,63900,63800,63900,63800,4088
20240802,091200,3956241200,63800,63900,63900,63600,5255
20240802,091100,3621380000,63800,64000,64000,63800,3658
20240802,091000,3387645900,63900,63900,64000,63800,5223
20240802,090900,3053996100,63900,64100,64400,63900,3289
20240802,090800,2843076000,64000,63800,64100,63700,2743
20240802,090700,2667824000,63800,63800,63800,63700,2133
20240802,090600,2531880300,63700,63900,64000,63700,2504
20240802,090500,2372122400,64000,63800,64000,63700,2502
20240802,090400,2212245900,63700,63700,63800,63600,3124
20240802,090300,2013158600,63600,63600,63800,63500,3072
20240802,090200,1817714000,63600,63400,63800,63400,3518
20240802,090100,1593843100,63400,63500,63600,63100,8305
20240802,090000,1067542900,63500,63700,63700,63500,16777