KissMeData/087010/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195500,80898077900,65000,65000,65000,65000,6810
20240802,195400,80898077900,65000,65000,65000,65000,0
20240802,195300,80898077900,65000,65000,65000,65000,0
20240802,195200,80898077900,65000,65000,65000,65000,0
20240802,195100,80898077900,65000,65000,65000,65000,0
20240802,195000,80898077900,65000,65000,65000,65000,0
20240802,194900,80898077900,65000,65000,65000,65000,0
20240802,194800,80898077900,65000,65000,65000,65000,0
20240802,194700,80898077900,65000,65000,65000,65000,0
20240802,194600,80898077900,65000,65000,65000,65000,0
20240802,194500,80898077900,65000,65000,65000,65000,0
20240802,194400,80898077900,65000,65000,65000,65000,0
20240802,194300,80898077900,65000,65000,65000,65000,0
20240802,194200,80898077900,65000,65000,65000,65000,0
20240802,194100,80898077900,65000,65000,65000,65000,0
20240802,194000,80898077900,65000,65000,65000,65000,0
20240802,193900,80898077900,65000,65000,65000,65000,0
20240802,193800,80898077900,65000,65000,65000,65000,0
20240802,193700,80898077900,65000,65000,65000,65000,0
20240802,193600,80898077900,65000,65000,65000,65000,0
20240802,193500,80898077900,65000,65000,65000,65000,0
20240802,193400,80898077900,65000,65000,65000,65000,0
20240802,193300,80898077900,65000,65000,65000,65000,0
20240802,193200,80898077900,65000,65000,65000,65000,0
20240802,193100,80898077900,65000,65000,65000,65000,0
20240802,193000,80898077900,65000,65000,65000,65000,0
20240802,192900,80898077900,65000,65000,65000,65000,0
20240802,192800,80898077900,65000,65000,65000,65000,0
20240802,192700,80898077900,65000,65000,65000,65000,0
20240802,192600,80898077900,65000,65000,65000,65000,0
20240802,192500,80898077900,65000,65000,65000,65000,6810
20240802,192400,80898077900,65000,65000,65000,65000,0
20240802,192300,80898077900,65000,65000,65000,65000,0
20240802,192200,80898077900,65000,65000,65000,65000,0
20240802,192100,80898077900,65000,65000,65000,65000,0
20240802,192000,80898077900,65000,65000,65000,65000,0
20240802,191900,80898077900,65000,65000,65000,65000,0
20240802,191800,80898077900,65000,65000,65000,65000,0
20240802,191700,80898077900,65000,65000,65000,65000,0
20240802,191600,80898077900,65000,65000,65000,65000,0
20240802,191500,80898077900,65000,65000,65000,65000,0
20240802,191400,80898077900,65000,65000,65000,65000,0
20240802,191300,80898077900,65000,65000,65000,65000,0
20240802,191200,80898077900,65000,65000,65000,65000,0
20240802,191100,80898077900,65000,65000,65000,65000,0
20240802,191000,80898077900,65000,65000,65000,65000,0
20240802,190900,80898077900,65000,65000,65000,65000,0
20240802,190800,80898077900,65000,65000,65000,65000,0
20240802,190700,80898077900,65000,65000,65000,65000,0
20240802,190600,80898077900,65000,65000,65000,65000,0
20240802,190500,80898077900,65000,65000,65000,65000,0
20240802,190400,80898077900,65000,65000,65000,65000,0
20240802,190300,80898077900,65000,65000,65000,65000,0
20240802,190200,80898077900,65000,65000,65000,65000,0
20240802,190100,80898077900,65000,65000,65000,65000,0
20240802,190000,80898077900,65000,65000,65000,65000,0
20240802,185900,80898077900,65000,65000,65000,65000,0
20240802,185800,80898077900,65000,65000,65000,65000,0
20240802,185700,80898077900,65000,65000,65000,65000,0
20240802,185600,80898077900,65000,65000,65000,65000,0
20240802,185500,80898077900,65000,65000,65000,65000,6810
20240802,185400,80898077900,65000,65000,65000,65000,0
20240802,185300,80898077900,65000,65000,65000,65000,0
20240802,185200,80898077900,65000,65000,65000,65000,0
20240802,185100,80898077900,65000,65000,65000,65000,0
20240802,185000,80898077900,65000,65000,65000,65000,0
20240802,184900,80898077900,65000,65000,65000,65000,0
20240802,184800,80898077900,65000,65000,65000,65000,0
20240802,184700,80898077900,65000,65000,65000,65000,0
20240802,184600,80898077900,65000,65000,65000,65000,0
20240802,184500,80898077900,65000,65000,65000,65000,0
20240802,184400,80898077900,65000,65000,65000,65000,0
20240802,184300,80898077900,65000,65000,65000,65000,0
20240802,184200,80898077900,65000,65000,65000,65000,0
20240802,184100,80898077900,65000,65000,65000,65000,0
20240802,184000,80898077900,65000,65000,65000,65000,0
20240802,183900,80898077900,65000,65000,65000,65000,0
20240802,183800,80898077900,65000,65000,65000,65000,0
20240802,183700,80898077900,65000,65000,65000,65000,0
20240802,183600,80898077900,65000,65000,65000,65000,0
20240802,183500,80898077900,65000,65000,65000,65000,0
20240802,183400,80898077900,65000,65000,65000,65000,0
20240802,183300,80898077900,65000,65000,65000,65000,0
20240802,183200,80898077900,65000,65000,65000,65000,0
20240802,183100,80898077900,65000,65000,65000,65000,0
20240802,183000,80898077900,65000,65000,65000,65000,0
20240802,182900,80898077900,65000,65000,65000,65000,0
20240802,182800,80898077900,65000,65000,65000,65000,0
20240802,182700,80898077900,65000,65000,65000,65000,0
20240802,182600,80898077900,65000,65000,65000,65000,0
20240802,182500,80898077900,65000,65000,65000,65000,6810
20240802,182400,80898077900,65000,65000,65000,65000,0
20240802,182300,80898077900,65000,65000,65000,65000,0
20240802,182200,80898077900,65000,65000,65000,65000,0
20240802,182100,80898077900,65000,65000,65000,65000,0
20240802,182000,80898077900,65000,65000,65000,65000,0
20240802,181900,80898077900,65000,65000,65000,65000,0
20240802,181800,80898077900,65000,65000,65000,65000,0
20240802,181700,80898077900,65000,65000,65000,65000,0
20240802,181600,80898077900,65000,65000,65000,65000,0
20240802,181500,80898077900,65000,65000,65000,65000,0
20240802,181400,80898077900,65000,65000,65000,65000,0
20240802,181300,80898077900,65000,65000,65000,65000,0
20240802,181200,80898077900,65000,65000,65000,65000,0
20240802,181100,80898077900,65000,65000,65000,65000,0
20240802,181000,80898077900,65000,65000,65000,65000,0
20240802,180900,80898077900,65000,65000,65000,65000,0
20240802,180800,80898077900,65000,65000,65000,65000,0
20240802,180700,80898077900,65000,65000,65000,65000,0
20240802,180600,80898077900,65000,65000,65000,65000,0
20240802,180500,80898077900,65000,65000,65000,65000,0
20240802,180400,80898077900,65000,65000,65000,65000,0
20240802,180300,80898077900,65000,65000,65000,65000,0
20240802,180200,80898077900,65000,65000,65000,65000,0
20240802,180100,80898077900,65000,65000,65000,65000,0
20240802,180000,80898077900,65000,65000,65000,65000,0
20240802,175900,80898077900,65000,65000,65000,65000,0
20240802,175800,80898077900,65000,65000,65000,65000,0
20240802,175700,80898077900,65000,65000,65000,65000,0
20240802,175600,80898077900,65000,65000,65000,65000,0
20240802,175500,80898077900,65000,65000,65000,65000,6810
20240802,175400,80898077900,65000,65000,65000,65000,0
20240802,175300,80898077900,65000,65000,65000,65000,0
20240802,175200,80898077900,65000,65000,65000,65000,0
20240802,175100,80898077900,65000,65000,65000,65000,0
20240802,175000,80898077900,65000,65000,65000,65000,0
20240802,174900,80898077900,65000,65000,65000,65000,0
20240802,174800,80898077900,65000,65000,65000,65000,0
20240802,174700,80898077900,65000,65000,65000,65000,0
20240802,174600,80898077900,65000,65000,65000,65000,0
20240802,174500,80898077900,65000,65000,65000,65000,0
20240802,174400,80898077900,65000,65000,65000,65000,0
20240802,174300,80898077900,65000,65000,65000,65000,0
20240802,174200,80898077900,65000,65000,65000,65000,0
20240802,174100,80898077900,65000,65000,65000,65000,0
20240802,174000,80898077900,65000,65000,65000,65000,0
20240802,173900,80898077900,65000,65000,65000,65000,0
20240802,173800,80898077900,65000,65000,65000,65000,0
20240802,173700,80898077900,65000,65000,65000,65000,0
20240802,173600,80898077900,65000,65000,65000,65000,0
20240802,173500,80898077900,65000,65000,65000,65000,0
20240802,173400,80898077900,65000,65000,65000,65000,0
20240802,173300,80898077900,65000,65000,65000,65000,0
20240802,173200,80898077900,65000,65000,65000,65000,0
20240802,173100,80898077900,65000,65000,65000,65000,0
20240802,173000,80898077900,65000,65000,65000,65000,0
20240802,172900,80898077900,65000,65000,65000,65000,0
20240802,172800,80898077900,65000,65000,65000,65000,0
20240802,172700,80898077900,65000,65000,65000,65000,0
20240802,172600,80898077900,65000,65000,65000,65000,0
20240802,172500,80898077900,65000,65000,65000,65000,6810
20240802,172400,80898077900,65000,65000,65000,65000,0
20240802,172300,80898077900,65000,65000,65000,65000,0
20240802,172200,80898077900,65000,65000,65000,65000,0
20240802,172100,80898077900,65000,65000,65000,65000,0
20240802,172000,80898077900,65000,65000,65000,65000,0
20240802,171900,80898077900,65000,65000,65000,65000,0
20240802,171800,80898077900,65000,65000,65000,65000,0
20240802,171700,80898077900,65000,65000,65000,65000,0
20240802,171600,80898077900,65000,65000,65000,65000,0
20240802,171500,80898077900,65000,65000,65000,65000,0
20240802,171400,80898077900,65000,65000,65000,65000,0
20240802,171300,80898077900,65000,65000,65000,65000,0
20240802,171200,80898077900,65000,65000,65000,65000,0
20240802,171100,80898077900,65000,65000,65000,65000,0
20240802,171000,80898077900,65000,65000,65000,65000,0
20240802,170900,80898077900,65000,65000,65000,65000,0
20240802,170800,80898077900,65000,65000,65000,65000,0
20240802,170700,80898077900,65000,65000,65000,65000,0
20240802,170600,80898077900,65000,65000,65000,65000,0
20240802,170500,80898077900,65000,65000,65000,65000,0
20240802,170400,80898077900,65000,65000,65000,65000,0
20240802,170300,80898077900,65000,65000,65000,65000,0
20240802,170200,80898077900,65000,65000,65000,65000,0
20240802,170100,80898077900,65000,65000,65000,65000,0
20240802,170000,80898077900,65000,65000,65000,65000,0
20240802,165900,80898077900,65000,65000,65000,65000,0
20240802,165800,80898077900,65000,65000,65000,65000,0
20240802,165700,80898077900,65000,65000,65000,65000,0
20240802,165600,80898077900,65000,65000,65000,65000,0
20240802,165500,80898077900,65000,65000,65000,65000,6810
20240802,165400,80898077900,65000,65000,65000,65000,0
20240802,165300,80898077900,65000,65000,65000,65000,0
20240802,165200,80898077900,65000,65000,65000,65000,0
20240802,165100,80898077900,65000,65000,65000,65000,0
20240802,165000,80898077900,65000,65000,65000,65000,0
20240802,164900,80898077900,65000,65000,65000,65000,0
20240802,164800,80898077900,65000,65000,65000,65000,0
20240802,164700,80898077900,65000,65000,65000,65000,0
20240802,164600,80898077900,65000,65000,65000,65000,0
20240802,164500,80898077900,65000,65000,65000,65000,0
20240802,164400,80898077900,65000,65000,65000,65000,0
20240802,164300,80898077900,65000,65000,65000,65000,0
20240802,164200,80898077900,65000,65000,65000,65000,0
20240802,164100,80898077900,65000,65000,65000,65000,0
20240802,164000,80898077900,65000,65000,65000,65000,0
20240802,163900,80898077900,65000,65000,65000,65000,0
20240802,163800,80898077900,65000,65000,65000,65000,0
20240802,163700,80898077900,65000,65000,65000,65000,0
20240802,163600,80898077900,65000,65000,65000,65000,0
20240802,163500,80898077900,65000,65000,65000,65000,0
20240802,163400,80898077900,65000,65000,65000,65000,0
20240802,163300,80898077900,65000,65000,65000,65000,0
20240802,163200,80898077900,65000,65000,65000,65000,0
20240802,163100,80898077900,65000,65000,65000,65000,0
20240802,163000,80898077900,65000,65000,65000,65000,0
20240802,162900,80898077900,65000,65000,65000,65000,0
20240802,162800,80898077900,65000,65000,65000,65000,0
20240802,162700,80898077900,65000,65000,65000,65000,0
20240802,162600,80898077900,65000,65000,65000,65000,0
20240802,162500,80898077900,65000,65000,65000,65000,6810
20240802,162400,80898077900,65000,65000,65000,65000,0
20240802,162300,80898077900,65000,65000,65000,65000,0
20240802,162200,80898077900,65000,65000,65000,65000,0
20240802,162100,80898077900,65000,65000,65000,65000,0
20240802,162000,80898077900,65000,65000,65000,65000,0
20240802,161900,80898077900,65000,65000,65000,65000,0
20240802,161800,80898077900,65000,65000,65000,65000,0
20240802,161700,80898077900,65000,65000,65000,65000,0
20240802,161600,80898077900,65000,65000,65000,65000,0
20240802,161500,80898077900,65000,65000,65000,65000,0
20240802,161400,80898077900,65000,65000,65000,65000,0
20240802,161300,80898077900,65000,65000,65000,65000,0
20240802,161200,80898077900,65000,65000,65000,65000,0
20240802,161100,80898077900,65000,65000,65000,65000,0
20240802,161000,80898077900,65000,65000,65000,65000,0
20240802,160900,80898077900,65000,65000,65000,65000,0
20240802,160800,80898077900,65000,65000,65000,65000,0
20240802,160700,80898077900,65000,65000,65000,65000,0
20240802,160600,80898077900,65000,65000,65000,65000,0
20240802,160500,80898077900,65000,65000,65000,65000,0
20240802,160400,80898077900,65000,65000,65000,65000,0
20240802,160300,80898077900,65000,65000,65000,65000,0
20240802,160200,80898077900,65000,65000,65000,65000,0
20240802,160100,80898077900,65000,65000,65000,65000,0
20240802,160000,80898077900,65000,65000,65000,65000,0
20240802,155900,80898077900,65000,65000,65000,65000,0
20240802,155800,80898077900,65000,65000,65000,65000,0
20240802,155700,80898077900,65000,65000,65000,65000,0
20240802,155600,80898077900,65000,65000,65000,65000,0
20240802,155500,80898077900,65000,65000,65000,65000,6810
20240802,155400,80898077900,65000,65000,65000,65000,0
20240802,155300,80898077900,65000,65000,65000,65000,0
20240802,155200,80898077900,65000,65000,65000,65000,0
20240802,155100,80898077900,65000,65000,65000,65000,0
20240802,155000,80898077900,65000,65000,65000,65000,0
20240802,154900,80898077900,65000,65000,65000,65000,0
20240802,154800,80898077900,65000,65000,65000,65000,0
20240802,154700,80898077900,65000,65000,65000,65000,0
20240802,154600,80898077900,65000,65000,65000,65000,0
20240802,154500,80898077900,65000,65000,65000,65000,0
20240802,154400,80898077900,65000,65000,65000,65000,0
20240802,154300,80898077900,65000,65000,65000,65000,0
20240802,154200,80898077900,65000,65000,65000,65000,0
20240802,154100,80898077900,65000,65000,65000,65000,0
20240802,154000,80898077900,65000,65000,65000,65000,0
20240802,153900,80898077900,65000,65000,65000,65000,0
20240802,153800,80898077900,65000,65000,65000,65000,0
20240802,153700,80898077900,65000,65000,65000,65000,0
20240802,153600,80898077900,65000,65000,65000,65000,0
20240802,153500,80898077900,65000,65000,65000,65000,0
20240802,153400,80898077900,65000,65000,65000,65000,0
20240802,153300,80898077900,65000,65000,65000,65000,0
20240802,153200,80898077900,65000,65000,65000,65000,0
20240802,153100,80898077900,65000,65000,65000,65000,0
20240802,153000,80898077900,65000,65000,65000,65000,6810
20240802,152900,80455427900,65000,65000,65000,65000,0
20240802,152800,80455427900,65000,65000,65000,65000,0
20240802,152700,80455427900,65000,65000,65000,65000,0
20240802,152600,80455427900,65000,65000,65000,65000,0
20240802,152500,80455427900,65000,65000,65000,65000,0
20240802,152400,80455427900,65000,65000,65000,65000,0
20240802,152300,80455427900,65000,65000,65000,65000,0
20240802,152200,80455427900,65000,65000,65000,65000,0
20240802,152100,80455427900,65000,65000,65000,65000,0
20240802,152000,80455427900,65000,65000,65000,65000,0
20240802,151900,80455427900,65000,65100,65200,65000,2621
20240802,151800,80284798200,65200,65100,65200,65100,1009
20240802,151700,80219083600,65100,65200,65200,65100,1215
20240802,151600,80139950200,65200,65200,65300,65200,1198
20240802,151500,80061806900,65300,65300,65500,65200,1905
20240802,151400,79937294200,65400,65100,65400,65000,2251
20240802,151300,79790562900,65100,65000,65200,65000,1305
20240802,151200,79705592700,65000,65000,65100,64900,1229
20240802,151100,79625706700,65000,64900,65000,64800,4062
20240802,151000,79362072100,64900,64900,65000,64800,5023
20240802,150900,79036289400,64900,65100,65100,64800,4714
20240802,150800,78730080800,65100,65100,65200,64900,8391
20240802,150700,78184486600,65100,65200,65300,65100,5380
20240802,150600,77833629800,65300,65500,65500,65300,5061
20240802,150500,77502902000,65400,65400,65500,65400,2370
20240802,150400,77347792200,65400,65900,66000,65400,10853
20240802,150300,76635229600,65900,65900,65900,65800,1344
20240802,150200,76546671000,65900,66000,66000,65800,1556
20240802,150100,76444116500,65900,65900,66000,65900,390
20240802,150000,76418399400,65900,66100,66100,65900,639
20240802,145900,76376244900,66100,66200,66300,65700,9434
20240802,145800,75754389700,66200,66200,66300,66100,1261
20240802,145700,75670957200,66200,66100,66300,66100,615
20240802,145600,75630264100,66200,66300,66400,66100,1091
20240802,145500,75558022500,66300,66400,66400,66200,966
20240802,145400,75493980700,66400,66200,66400,66200,901
20240802,145300,75434217100,66300,66300,66300,66200,1369
20240802,145200,75343538200,66300,66200,66300,66200,796
20240802,145100,75290788400,66200,66400,66400,66200,1606
20240802,145000,75184342600,66400,66400,66400,66300,1543
20240802,144900,75082008000,66300,66200,66400,66200,3800
20240802,144800,74830034400,66300,66200,66400,66200,902
20240802,144700,74770235700,66200,66400,66400,66200,1063
20240802,144600,74699740800,66300,66500,66500,66300,958
20240802,144500,74636081100,66500,66500,66500,66400,950
20240802,144400,74572913300,66500,66400,66500,66400,1822
20240802,144300,74451869500,66400,66500,66600,66300,710
20240802,144200,74404679600,66600,66500,66600,66400,5136
20240802,144100,74063347700,66500,66100,66600,66100,3578
20240802,144000,73825682600,66200,66100,66300,66100,1237
20240802,143900,73743820200,66200,66200,66200,66100,1841
20240802,143800,73622008300,66200,66100,66200,66000,1272
20240802,143700,73537932200,66000,65900,66000,65800,1678
20240802,143600,73427238300,65900,66000,66000,65800,448
20240802,143500,73397722600,66000,65900,66000,65800,1144
20240802,143400,73322341500,65800,65800,65900,65800,660
20240802,143300,73278881300,65800,65800,66000,65800,1815
20240802,143200,73159365100,65800,65900,66000,65800,1705
20240802,143100,73046984500,65900,65800,66000,65800,1310
20240802,143000,72960567500,65800,65700,65900,65600,1509
20240802,142900,72861383400,65800,65600,65900,65600,562
20240802,142800,72824425200,65600,65700,65800,65600,1074
20240802,142700,72753934600,65600,65700,65700,65600,1411
20240802,142600,72661326400,65700,65700,65800,65600,640
20240802,142500,72619256800,65700,65700,65800,65600,1394
20240802,142400,72527682400,65700,65800,65900,65600,4697
20240802,142300,72218997500,65800,65900,66000,65800,1097
20240802,142200,72146675500,65900,65900,66100,65800,1667
20240802,142100,72036629700,66000,66000,66000,65800,1217
20240802,142000,71956413000,65900,65800,66000,65800,1107
20240802,141900,71883409000,65900,65900,66000,65800,3796
20240802,141800,71633478300,65900,66000,66100,65900,2166
20240802,141700,71490654600,66000,65900,66000,65900,1052
20240802,141600,71421285500,66000,66200,66200,65900,2003
20240802,141500,71288983500,66100,66200,66200,66100,442
20240802,141400,71259734100,66100,66100,66200,66000,804
20240802,141300,71206529900,66100,66100,66300,66000,751
20240802,141200,71156854500,66200,66400,66500,66200,1244
20240802,141100,71074379800,66400,66200,66400,66200,2259
20240802,141000,70924547600,66200,66200,66400,66100,1493
20240802,140900,70825620100,66100,66000,66200,66000,1230
20240802,140800,70744314800,66000,66000,66100,65900,712
20240802,140700,70697311600,66000,65900,66100,65900,482
20240802,140600,70665465200,66100,66100,66200,65900,330
20240802,140500,70643670100,66200,65800,66200,65800,474
20240802,140400,70612388600,66000,65900,66000,65900,1102
20240802,140300,70539746700,65900,65900,66000,65800,324
20240802,140200,70518396500,66000,66000,66100,65900,652
20240802,140100,70475386300,66000,66100,66100,65800,880
20240802,140000,70417380300,66100,66100,66100,65900,2479
20240802,135900,70253857500,66100,66000,66100,65900,176
20240802,135800,70242239600,65900,66000,66000,65900,531
20240802,135700,70207215400,65900,66000,66100,65900,575
20240802,135600,70169286700,66100,66000,66100,65900,547
20240802,135500,70133174300,66000,66200,66300,65900,2271
20240802,135400,69983266100,66200,66100,66200,66000,245
20240802,135300,69967071000,65900,66000,66100,65900,459
20240802,135200,69936788200,65900,65800,66000,65800,613
20240802,135100,69896431200,65900,65900,66100,65800,725
20240802,135000,69848628900,65900,66000,66000,65900,283
20240802,134900,69829957100,66000,66000,66000,65900,473
20240802,134800,69798761700,66000,66000,66000,65900,368
20240802,134700,69774483100,65900,65900,66100,65900,910
20240802,134600,69714459000,65900,65800,65900,65700,1977
20240802,134500,69584490600,65700,65900,65900,65700,473
20240802,134400,69553379700,65800,65800,66000,65700,1797
20240802,134300,69435054700,65800,65800,65900,65700,1197
20240802,134200,69356291600,65800,66000,66000,65700,3346
20240802,134100,69136137500,65900,65900,66100,65900,1626
20240802,134000,69028913700,66000,66000,66200,65800,6248
20240802,133900,68616797800,66000,66100,66100,66000,519
20240802,133800,68582498400,66100,66100,66100,66000,467
20240802,133700,68551636600,66100,66000,66100,66000,951
20240802,133600,68488801900,66100,66100,66200,66000,1516
20240802,133500,68388654600,66100,66300,66300,66000,2360
20240802,133400,68232571500,66400,66400,66500,66300,385
20240802,133300,68207016100,66400,66400,66500,66200,1593
20240802,133200,68101371300,66500,66300,66500,66300,413
20240802,133100,68073976000,66100,66500,66700,66100,3487
20240802,133000,67842914400,66500,67000,67100,66200,6282
20240802,132900,67424233600,67000,67000,67000,66900,3117
20240802,132800,67215467800,67000,67000,67000,66900,697
20240802,132700,67168820400,66900,67000,67000,66900,989
20240802,132600,67102616700,66900,66900,67000,66800,1759
20240802,132500,66984945800,66900,66800,66900,66800,883
20240802,132400,66925911400,66800,66900,66900,66600,1509
20240802,132300,66825108500,66800,67000,67100,66800,2069
20240802,132200,66686579400,67000,66700,67000,66600,6591
20240802,132100,66246103900,66700,66700,66700,66500,2037
20240802,132000,66110354100,66600,66500,66700,66500,886
20240802,131900,66051348800,66400,66400,66400,66300,698
20240802,131800,66005016200,66300,66400,66500,66300,590
20240802,131700,65965848500,66400,66000,66400,66000,1092
20240802,131600,65893618000,66100,65900,66400,65900,747
20240802,131500,65844232800,66000,65900,66100,65900,367
20240802,131400,65820026000,65900,66000,66200,65900,1727
20240802,131300,65706040100,66000,66100,66200,65900,1062
20240802,131200,65635872500,66300,66100,66300,66000,358
20240802,131100,65612178400,66100,65700,66100,65600,4757
20240802,131000,65298990900,65800,65800,65800,65600,2539
20240802,130900,65132256100,65700,66000,66200,65700,3608
20240802,130800,64894614600,66000,66000,66000,65900,1237
20240802,130700,64813035200,66000,66100,66100,65900,3145
20240802,130600,64605532600,66100,66500,66500,66100,3672
20240802,130500,64362265200,66600,66600,66600,66500,417
20240802,130400,64334524900,66500,66700,66700,66500,417
20240802,130300,64306772800,66600,66400,66600,66400,383
20240802,130200,64281297100,66400,66600,66600,66400,1190
20240802,130100,64202166500,66600,66900,67000,66600,3965
20240802,130000,63937573100,67000,67200,67200,66700,2435
20240802,125900,63774442900,67200,66600,67200,66600,11281
20240802,125800,63019764600,66600,66700,66700,66600,621
20240802,125700,62978365100,66700,66700,66700,66600,378
20240802,125600,62953181800,66600,66600,66700,66600,215
20240802,125500,62938854300,66700,66700,66700,66600,195
20240802,125400,62925860000,66600,66700,66700,66600,783
20240802,125300,62873653500,66600,66700,66800,66600,354
20240802,125200,62850054000,66800,66700,66800,66700,669
20240802,125100,62805428400,66700,66600,66800,66600,324
20240802,125000,62783811400,66700,66800,66800,66600,730
20240802,124900,62735095600,66800,66700,66800,66600,2507
20240802,124800,62567777200,66600,66700,66800,66600,588
20240802,124700,62528548500,66800,66600,66800,66500,825
20240802,124600,62473595600,66600,66700,66800,66600,488
20240802,124500,62441024900,66700,66600,66700,66100,1714
20240802,124400,62326863100,66500,66100,66500,66100,632
20240802,124300,62284953700,66200,66100,66300,66100,747
20240802,124200,62235497700,66200,66000,66200,66000,857
20240802,124100,62178819900,66000,66200,66200,66000,1613
20240802,124000,62072228900,66200,66400,66400,66100,1524
20240802,123900,61971261000,66400,66400,66500,66400,499
20240802,123800,61938120800,66500,66500,66600,66500,328
20240802,123700,61916305600,66500,66500,66600,66500,397
20240802,123600,61889891700,66400,66400,66500,66400,262
20240802,123500,61872483800,66500,66500,66500,66400,395
20240802,123400,61846227500,66500,66400,66600,66300,1625
20240802,123300,61738120300,66500,66400,66500,66300,1173
20240802,123200,61660247400,66300,66500,66500,66300,622
20240802,123100,61618936500,66400,66500,66600,66400,452
20240802,123000,61588876500,66500,66600,66700,66500,610
20240802,122900,61548267800,66600,66700,66800,66300,2892
20240802,122800,61355649100,66700,66800,66800,66500,720
20240802,122700,61307653100,66800,66700,66800,66600,1954
20240802,122600,61177198600,66700,66700,66700,66600,894
20240802,122500,61117596300,66700,66400,66800,66400,3880
20240802,122400,60858870100,66500,66400,66500,66400,446
20240802,122300,60829215100,66400,66400,66500,66400,634
20240802,122200,60787113800,66400,66600,66600,66400,1250
20240802,122100,60703961500,66600,66700,66700,66600,548
20240802,122000,60667454400,66700,66700,66700,66600,920
20240802,121900,60606118600,66700,66700,66700,66600,1280
20240802,121800,60520751700,66700,66700,66700,66600,365
20240802,121700,60496426700,66600,66700,66700,66600,186
20240802,121600,60484027400,66600,66600,66700,66500,421
20240802,121500,60455995500,66600,66600,66800,66500,928
20240802,121400,60394135400,66600,66500,66600,66500,584
20240802,121300,60355265800,66500,66400,66600,66400,382
20240802,121200,60329857800,66500,66300,66500,66300,1332
20240802,121100,60241423900,66300,66300,66300,66200,313
20240802,121000,60220693200,66300,66400,66400,66200,655
20240802,120900,60177249500,66400,66600,66700,66400,1190
20240802,120800,60098064000,66600,66500,66800,66500,1049
20240802,120700,60028110600,66500,66800,66900,66500,2017
20240802,120600,59893506100,66900,66500,66900,66500,2599
20240802,120500,59720046900,66700,66500,66700,66300,1235
20240802,120400,59637990700,66500,66600,66700,66400,1215
20240802,120300,59557111000,66600,66600,66800,66600,2737
20240802,120200,59374544600,66700,66700,66700,66500,2258
20240802,120100,59224055300,66700,66600,66700,66500,2466
20240802,120000,59059734300,66500,66400,66500,66400,942
20240802,115900,58997107500,66500,66300,66500,66300,1285
20240802,115800,58911660500,66500,66300,66500,66200,1340
20240802,115700,58822720100,66200,66100,66300,66100,737
20240802,115600,58773922300,66200,66200,66200,66100,586
20240802,115500,58735133100,66100,66000,66200,66000,568
20240802,115400,58697581300,66000,66000,66000,65800,656
20240802,115300,58654345200,65900,65700,65900,65700,399
20240802,115200,58628111600,65600,65500,65600,65500,793
20240802,115100,58576108700,65600,65500,65600,65400,501
20240802,115000,58543278300,65600,65600,65600,65500,457
20240802,114900,58513335000,65500,65500,65600,65400,1633
20240802,114800,58406451100,65500,65700,65700,65400,2133
20240802,114700,58266647800,65700,65700,65700,65600,927
20240802,114600,58205749100,65700,65700,65800,65700,584
20240802,114500,58167361700,65700,65800,65800,65700,500
20240802,114400,58134501900,65700,65600,65900,65600,3278
20240802,114300,57918993500,65600,65800,65800,65600,1262
20240802,114200,57836145400,65800,65900,65900,65700,2960
20240802,114100,57641378900,66000,66200,66300,66000,1858
20240802,114000,57518613500,66200,66500,66500,66100,1848
20240802,113900,57396140200,66400,66500,66600,66400,823
20240802,113800,57341427100,66600,66400,66600,66400,1085
20240802,113700,57269291000,66400,66100,66400,66100,1490
20240802,113600,57170588700,66100,66000,66300,66000,1269
20240802,113500,57086696100,66000,66300,66400,65900,1706
20240802,113400,56973835400,66400,66200,66400,66100,1055
20240802,113300,56903930300,66200,66200,66200,66100,613
20240802,113200,56863366100,66200,66100,66300,66100,2351
20240802,113100,56707868400,66000,65900,66000,65700,2320
20240802,113000,56555033900,66000,66200,66200,66000,1919
20240802,112900,56428308500,66200,66400,66400,66200,771
20240802,112800,56377220500,66400,66400,66400,66300,391
20240802,112700,56351286900,66300,66400,66400,66300,654
20240802,112600,56307909500,66400,66200,66400,66200,1026
20240802,112500,56239902600,66200,66300,66400,66200,1027
20240802,112400,56171878400,66300,66400,66400,66200,1062
20240802,112300,56101463000,66400,66400,66500,66300,877
20240802,112200,56043161700,66300,66100,66400,66100,1417
20240802,112100,55949225000,66100,66200,66300,66100,849
20240802,112000,55893025500,66200,66300,66500,66200,1621
20240802,111900,55785563800,66300,66700,66700,66300,1514
20240802,111800,55684860300,66600,66700,66700,66500,2032
20240802,111700,55549518800,66700,66600,66800,66500,6277
20240802,111600,55130823700,66600,66200,66700,66200,4305
20240802,111500,54844644900,66200,66500,66500,66000,1101
20240802,111400,54771596500,66500,65800,66500,65800,9471
20240802,111300,54144015800,65800,65700,65800,65600,937
20240802,111200,54082421600,65700,65500,65800,65500,347
20240802,111100,54059616500,65600,65500,65600,65300,821
20240802,111000,54005925700,65500,65600,65700,65400,515
20240802,110900,53972205900,65600,65600,65700,65500,637
20240802,110800,53930431500,65600,65600,65700,65500,471
20240802,110700,53899552700,65600,65700,65800,65600,1387
20240802,110600,53808524800,65700,65700,65800,65700,634
20240802,110500,53766828400,65700,65700,65800,65600,360
20240802,110400,53743173800,65700,65700,65800,65700,787
20240802,110300,53691439100,65800,65800,65800,65700,789
20240802,110200,53639584700,65700,65700,65800,65700,380
20240802,110100,53614599400,65800,65600,65800,65600,623
20240802,110000,53573697300,65700,65900,65900,65600,1316
20240802,105900,53487186900,65900,65900,66000,65800,780
20240802,105800,53435808400,65900,65900,66000,65800,1726
20240802,105700,53321968000,65900,65700,65900,65700,1795
20240802,105600,53203783300,65700,65400,65700,65400,2032
20240802,105500,53070647500,65500,65400,65500,65400,448
20240802,105400,53041342000,65300,65300,65300,65200,198
20240802,105300,53028413000,65300,65500,65500,65300,1767
20240802,105200,52912856400,65500,65600,65600,65400,3419
20240802,105100,52688615700,65600,65200,65600,65200,570
20240802,105000,52651293000,65200,65300,65300,65100,936
20240802,104900,52590223500,65400,65400,65500,65200,424
20240802,104800,52562516700,65400,65300,65600,65300,1384
20240802,104700,52471890200,65300,65600,65700,65200,2184
20240802,104600,52329171500,65600,65800,65800,65500,1014
20240802,104500,52262620700,65800,65700,65900,65600,4267
20240802,104400,51982102600,65600,65200,65600,65200,2006
20240802,104300,51850635000,65400,65000,65400,64800,1920
20240802,104200,51725662800,65000,65000,65000,64700,378
20240802,104100,51701123200,64900,64700,64900,64600,777
20240802,104000,51650843900,64700,65000,65000,64600,4746
20240802,103900,51343169100,64900,65200,65300,64900,1482
20240802,103800,51246752100,65200,65100,65200,64900,1259
20240802,103700,51164860800,65000,64900,65000,64800,1667
20240802,103600,51056650600,64900,64700,64900,64700,567
20240802,103500,51019906400,64700,64600,65000,64600,1725
20240802,103400,50908235500,64700,64300,64700,64300,964
20240802,103300,50846061200,64300,64300,64500,64300,2550
20240802,103200,50681953300,64300,64400,64500,64200,4434
20240802,103100,50396671000,64400,64700,64800,64400,5536
20240802,103000,50039289900,64700,64700,64900,64600,1628
20240802,102900,49933942500,64700,64900,65000,64600,2153
20240802,102800,49794567100,64900,65000,65100,64800,908
20240802,102700,49735638500,65100,65000,65100,64700,6655
20240802,102600,49304195700,65000,65000,65200,64900,1000
20240802,102500,49239224900,65000,65400,65400,65000,4181
20240802,102400,48967002900,65400,65300,65500,65300,678
20240802,102300,48922667500,65300,65400,65400,65200,741
20240802,102200,48874279900,65400,65200,65400,65200,1003
20240802,102100,48808810200,65200,65700,65700,65200,3111
20240802,102000,48605453200,65700,66000,66100,65600,1686
20240802,101900,48494409000,66000,66000,66000,65900,1208
20240802,101800,48414714700,66000,66100,66200,65900,1093
20240802,101700,48342513000,66100,65400,66100,65400,2606
20240802,101600,48171179700,65400,65500,65600,65400,661
20240802,101500,48127900700,65400,65300,65400,65200,1987
20240802,101400,47998124400,65300,65500,65500,65200,1885
20240802,101300,47874969800,65400,65400,65700,65400,2174
20240802,101200,47732540700,65400,65900,66100,65300,5960
20240802,101100,47341111400,65900,66000,66400,65800,6539
20240802,101000,46908535400,66000,66300,66300,65800,1757
20240802,100900,46792564800,66300,66400,66500,66100,1329
20240802,100800,46704354000,66400,65800,66400,65700,3293
20240802,100700,46486865600,65900,65900,66100,65800,1730
20240802,100600,46372826900,66000,66300,66600,65800,6546
20240802,100500,45938500000,66200,66200,66400,66000,6578
20240802,100400,45502802100,66200,65200,66200,65000,6309
20240802,100300,45088119900,65200,65300,65500,65100,3661
20240802,100200,44848796900,65300,65100,65400,64900,1798
20240802,100100,44731766400,65000,65000,65100,64800,5353
20240802,100000,44384473700,65000,64900,65300,64800,5470
20240802,095900,44028641000,64800,64700,65100,64700,3916
20240802,095800,43774647200,64800,64900,65100,64700,5994
20240802,095700,43385843400,64900,65200,65200,64900,3423
20240802,095600,43163207100,65200,65100,65300,64900,3178
20240802,095500,42956212100,65100,65200,65500,64700,10133
20240802,095400,42297264200,65200,65500,65700,65200,7274
20240802,095300,41821171900,65500,65900,65900,65400,3707
20240802,095200,41578097500,65900,65900,66200,65800,3368
20240802,095100,41355636300,65900,66000,66200,65500,5897
20240802,095000,40967878000,66000,65800,66200,65600,5662
20240802,094900,40594865500,65800,65900,65900,65600,3910
20240802,094800,40337667200,65800,65400,66200,65400,10749
20240802,094700,39630925500,65400,65900,66000,65000,16587
20240802,094600,38544821800,65900,66600,66900,65700,16509
20240802,094500,37452057700,66900,67700,67900,66600,17052
20240802,094400,36308027200,67800,67500,68100,67400,8639
20240802,094300,35722474800,67500,67600,67600,67100,8146
20240802,094200,35173836600,67600,67200,67700,67200,8597
20240802,094100,34593476100,67300,68400,68400,66800,28581
20240802,094000,32663833900,68400,67700,68400,67600,14599
20240802,093900,31671888400,67600,69600,69700,67200,38042
20240802,093800,29064943600,69700,68300,69700,68100,48056
20240802,093700,25748328300,68300,67500,68300,66900,32171
20240802,093600,23574170000,67500,67000,67800,66700,27133
20240802,093500,21751652300,66700,65900,67000,65900,13057
20240802,093400,20883384000,66200,66000,66600,65900,18700
20240802,093300,19645237800,66000,66000,66200,65500,15553
20240802,093200,18619866300,66000,65400,66000,65300,10814
20240802,093100,17908920600,65300,64500,65400,64500,11431
20240802,093000,17165893800,64500,64600,64700,64500,3059
20240802,092900,16968281100,64700,64600,64700,64500,1713
20240802,092800,16857510200,64600,64800,64900,64500,3729
20240802,092700,16616380700,64800,64500,64900,64500,6336
20240802,092600,16206733400,64500,64300,64500,64200,3402
20240802,092500,15987829800,64300,64200,64400,64100,3155
20240802,092400,15785184400,64200,63800,64500,63700,5987
20240802,092300,15401292300,63800,63800,63900,63700,3076
20240802,092200,15205104800,63800,63800,63900,63700,4338
20240802,092100,14928386500,63800,63500,63900,63400,2675
20240802,092000,14758066200,63600,63400,63600,63200,4058
20240802,091900,14500600900,63200,63300,63400,63000,4266
20240802,091800,14230358300,63300,62700,63400,62700,13374
20240802,091700,13387586100,62700,62800,62800,62500,7121
20240802,091600,12941202500,62900,62800,63000,62300,11204
20240802,091500,12240629700,62600,63100,63300,62400,21901
20240802,091400,10867860400,63200,63400,63500,62900,16169
20240802,091300,9848644800,63500,63400,63600,63300,4271
20240802,091200,9577627400,63300,63300,63500,63100,8158
20240802,091100,9060999000,63100,63400,63400,63000,11706
20240802,091000,8321948700,63300,64200,64200,63000,21599
20240802,090900,6950242300,64200,64000,64300,64000,3564
20240802,090800,6721670700,64100,64300,64600,63900,5488
20240802,090700,6369838500,64300,64800,64800,64000,14464
20240802,090600,5440735300,64700,65100,65100,64700,3884
20240802,090500,5188766400,65100,65100,65300,65000,2307
20240802,090400,5038575200,65100,64800,65300,64800,5199
20240802,090300,4700175800,64900,65100,65200,64200,9707
20240802,090200,4072027700,65300,65700,66000,64600,11704
20240802,090100,3306956800,65700,65000,65900,64500,15627
20240802,090000,2284199400,65000,64200,65000,63400,35501