KissMeData/033100/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191300,52630271900,68900,68900,68900,68900,16192
20240802,191200,52630271900,68900,68900,68900,68900,0
20240802,191100,52630271900,68900,68900,68900,68900,0
20240802,191000,52630271900,68900,68900,68900,68900,0
20240802,190900,52630271900,68900,68900,68900,68900,0
20240802,190800,52630271900,68900,68900,68900,68900,0
20240802,190700,52630271900,68900,68900,68900,68900,0
20240802,190600,52630271900,68900,68900,68900,68900,0
20240802,190500,52630271900,68900,68900,68900,68900,0
20240802,190400,52630271900,68900,68900,68900,68900,0
20240802,190300,52630271900,68900,68900,68900,68900,0
20240802,190200,52630271900,68900,68900,68900,68900,0
20240802,190100,52630271900,68900,68900,68900,68900,0
20240802,190000,52630271900,68900,68900,68900,68900,0
20240802,185900,52630271900,68900,68900,68900,68900,0
20240802,185800,52630271900,68900,68900,68900,68900,0
20240802,185700,52630271900,68900,68900,68900,68900,0
20240802,185600,52630271900,68900,68900,68900,68900,0
20240802,185500,52630271900,68900,68900,68900,68900,0
20240802,185400,52630271900,68900,68900,68900,68900,0
20240802,185300,52630271900,68900,68900,68900,68900,0
20240802,185200,52630271900,68900,68900,68900,68900,0
20240802,185100,52630271900,68900,68900,68900,68900,0
20240802,185000,52630271900,68900,68900,68900,68900,0
20240802,184900,52630271900,68900,68900,68900,68900,0
20240802,184800,52630271900,68900,68900,68900,68900,0
20240802,184700,52630271900,68900,68900,68900,68900,0
20240802,184600,52630271900,68900,68900,68900,68900,0
20240802,184500,52630271900,68900,68900,68900,68900,0
20240802,184400,52630271900,68900,68900,68900,68900,0
20240802,184300,52630271900,68900,68900,68900,68900,16192
20240802,184200,52630271900,68900,68900,68900,68900,0
20240802,184100,52630271900,68900,68900,68900,68900,0
20240802,184000,52630271900,68900,68900,68900,68900,0
20240802,183900,52630271900,68900,68900,68900,68900,0
20240802,183800,52630271900,68900,68900,68900,68900,0
20240802,183700,52630271900,68900,68900,68900,68900,0
20240802,183600,52630271900,68900,68900,68900,68900,0
20240802,183500,52630271900,68900,68900,68900,68900,0
20240802,183400,52630271900,68900,68900,68900,68900,0
20240802,183300,52630271900,68900,68900,68900,68900,0
20240802,183200,52630271900,68900,68900,68900,68900,0
20240802,183100,52630271900,68900,68900,68900,68900,0
20240802,183000,52630271900,68900,68900,68900,68900,0
20240802,182900,52630271900,68900,68900,68900,68900,0
20240802,182800,52630271900,68900,68900,68900,68900,0
20240802,182700,52630271900,68900,68900,68900,68900,0
20240802,182600,52630271900,68900,68900,68900,68900,0
20240802,182500,52630271900,68900,68900,68900,68900,0
20240802,182400,52630271900,68900,68900,68900,68900,0
20240802,182300,52630271900,68900,68900,68900,68900,0
20240802,182200,52630271900,68900,68900,68900,68900,0
20240802,182100,52630271900,68900,68900,68900,68900,0
20240802,182000,52630271900,68900,68900,68900,68900,0
20240802,181900,52630271900,68900,68900,68900,68900,0
20240802,181800,52630271900,68900,68900,68900,68900,0
20240802,181700,52630271900,68900,68900,68900,68900,0
20240802,181600,52630271900,68900,68900,68900,68900,0
20240802,181500,52630271900,68900,68900,68900,68900,0
20240802,181400,52630271900,68900,68900,68900,68900,0
20240802,181300,52630271900,68900,68900,68900,68900,16192
20240802,181200,52630271900,68900,68900,68900,68900,0
20240802,181100,52630271900,68900,68900,68900,68900,0
20240802,181000,52630271900,68900,68900,68900,68900,0
20240802,180900,52630271900,68900,68900,68900,68900,0
20240802,180800,52630271900,68900,68900,68900,68900,0
20240802,180700,52630271900,68900,68900,68900,68900,0
20240802,180600,52630271900,68900,68900,68900,68900,0
20240802,180500,52630271900,68900,68900,68900,68900,0
20240802,180400,52630271900,68900,68900,68900,68900,0
20240802,180300,52630271900,68900,68900,68900,68900,0
20240802,180200,52630271900,68900,68900,68900,68900,0
20240802,180100,52630271900,68900,68900,68900,68900,0
20240802,180000,52630271900,68900,68900,68900,68900,0
20240802,175900,52630271900,68900,68900,68900,68900,0
20240802,175800,52630271900,68900,68900,68900,68900,0
20240802,175700,52630271900,68900,68900,68900,68900,0
20240802,175600,52630271900,68900,68900,68900,68900,0
20240802,175500,52630271900,68900,68900,68900,68900,0
20240802,175400,52630271900,68900,68900,68900,68900,0
20240802,175300,52630271900,68900,68900,68900,68900,0
20240802,175200,52630271900,68900,68900,68900,68900,0
20240802,175100,52630271900,68900,68900,68900,68900,0
20240802,175000,52630271900,68900,68900,68900,68900,0
20240802,174900,52630271900,68900,68900,68900,68900,0
20240802,174800,52630271900,68900,68900,68900,68900,0
20240802,174700,52630271900,68900,68900,68900,68900,0
20240802,174600,52630271900,68900,68900,68900,68900,0
20240802,174500,52630271900,68900,68900,68900,68900,0
20240802,174400,52630271900,68900,68900,68900,68900,0
20240802,174300,52630271900,68900,68900,68900,68900,16192
20240802,174200,52630271900,68900,68900,68900,68900,0
20240802,174100,52630271900,68900,68900,68900,68900,0
20240802,174000,52630271900,68900,68900,68900,68900,0
20240802,173900,52630271900,68900,68900,68900,68900,0
20240802,173800,52630271900,68900,68900,68900,68900,0
20240802,173700,52630271900,68900,68900,68900,68900,0
20240802,173600,52630271900,68900,68900,68900,68900,0
20240802,173500,52630271900,68900,68900,68900,68900,0
20240802,173400,52630271900,68900,68900,68900,68900,0
20240802,173300,52630271900,68900,68900,68900,68900,0
20240802,173200,52630271900,68900,68900,68900,68900,0
20240802,173100,52630271900,68900,68900,68900,68900,0
20240802,173000,52630271900,68900,68900,68900,68900,0
20240802,172900,52630271900,68900,68900,68900,68900,0
20240802,172800,52630271900,68900,68900,68900,68900,0
20240802,172700,52630271900,68900,68900,68900,68900,0
20240802,172600,52630271900,68900,68900,68900,68900,0
20240802,172500,52630271900,68900,68900,68900,68900,0
20240802,172400,52630271900,68900,68900,68900,68900,0
20240802,172300,52630271900,68900,68900,68900,68900,0
20240802,172200,52630271900,68900,68900,68900,68900,0
20240802,172100,52630271900,68900,68900,68900,68900,0
20240802,172000,52630271900,68900,68900,68900,68900,0
20240802,171900,52630271900,68900,68900,68900,68900,0
20240802,171800,52630271900,68900,68900,68900,68900,0
20240802,171700,52630271900,68900,68900,68900,68900,0
20240802,171600,52630271900,68900,68900,68900,68900,0
20240802,171500,52630271900,68900,68900,68900,68900,0
20240802,171400,52630271900,68900,68900,68900,68900,0
20240802,171300,52630271900,68900,68900,68900,68900,16192
20240802,171200,52630271900,68900,68900,68900,68900,0
20240802,171100,52630271900,68900,68900,68900,68900,0
20240802,171000,52630271900,68900,68900,68900,68900,0
20240802,170900,52630271900,68900,68900,68900,68900,0
20240802,170800,52630271900,68900,68900,68900,68900,0
20240802,170700,52630271900,68900,68900,68900,68900,0
20240802,170600,52630271900,68900,68900,68900,68900,0
20240802,170500,52630271900,68900,68900,68900,68900,0
20240802,170400,52630271900,68900,68900,68900,68900,0
20240802,170300,52630271900,68900,68900,68900,68900,0
20240802,170200,52630271900,68900,68900,68900,68900,0
20240802,170100,52630271900,68900,68900,68900,68900,0
20240802,170000,52630271900,68900,68900,68900,68900,0
20240802,165900,52630271900,68900,68900,68900,68900,0
20240802,165800,52630271900,68900,68900,68900,68900,0
20240802,165700,52630271900,68900,68900,68900,68900,0
20240802,165600,52630271900,68900,68900,68900,68900,0
20240802,165500,52630271900,68900,68900,68900,68900,0
20240802,165400,52630271900,68900,68900,68900,68900,0
20240802,165300,52630271900,68900,68900,68900,68900,0
20240802,165200,52630271900,68900,68900,68900,68900,0
20240802,165100,52630271900,68900,68900,68900,68900,0
20240802,165000,52630271900,68900,68900,68900,68900,0
20240802,164900,52630271900,68900,68900,68900,68900,0
20240802,164800,52630271900,68900,68900,68900,68900,0
20240802,164700,52630271900,68900,68900,68900,68900,0
20240802,164600,52630271900,68900,68900,68900,68900,0
20240802,164500,52630271900,68900,68900,68900,68900,0
20240802,164400,52630271900,68900,68900,68900,68900,0
20240802,164300,52630271900,68900,68900,68900,68900,16192
20240802,164200,52630271900,68900,68900,68900,68900,0
20240802,164100,52630271900,68900,68900,68900,68900,0
20240802,164000,52630271900,68900,68900,68900,68900,0
20240802,163900,52630271900,68900,68900,68900,68900,0
20240802,163800,52630271900,68900,68900,68900,68900,0
20240802,163700,52630271900,68900,68900,68900,68900,0
20240802,163600,52630271900,68900,68900,68900,68900,0
20240802,163500,52630271900,68900,68900,68900,68900,0
20240802,163400,52630271900,68900,68900,68900,68900,0
20240802,163300,52630271900,68900,68900,68900,68900,0
20240802,163200,52630271900,68900,68900,68900,68900,0
20240802,163100,52630271900,68900,68900,68900,68900,0
20240802,163000,52630271900,68900,68900,68900,68900,0
20240802,162900,52630271900,68900,68900,68900,68900,0
20240802,162800,52630271900,68900,68900,68900,68900,0
20240802,162700,52630271900,68900,68900,68900,68900,0
20240802,162600,52630271900,68900,68900,68900,68900,0
20240802,162500,52630271900,68900,68900,68900,68900,0
20240802,162400,52630271900,68900,68900,68900,68900,0
20240802,162300,52630271900,68900,68900,68900,68900,0
20240802,162200,52630271900,68900,68900,68900,68900,0
20240802,162100,52630271900,68900,68900,68900,68900,0
20240802,162000,52630271900,68900,68900,68900,68900,0
20240802,161900,52630271900,68900,68900,68900,68900,0
20240802,161800,52630271900,68900,68900,68900,68900,0
20240802,161700,52630271900,68900,68900,68900,68900,0
20240802,161600,52630271900,68900,68900,68900,68900,0
20240802,161500,52630271900,68900,68900,68900,68900,0
20240802,161400,52630271900,68900,68900,68900,68900,0
20240802,161300,52630271900,68900,68900,68900,68900,16192
20240802,161200,52630271900,68900,68900,68900,68900,0
20240802,161100,52630271900,68900,68900,68900,68900,0
20240802,161000,52630271900,68900,68900,68900,68900,0
20240802,160900,52630271900,68900,68900,68900,68900,0
20240802,160800,52630271900,68900,68900,68900,68900,0
20240802,160700,52630271900,68900,68900,68900,68900,0
20240802,160600,52630271900,68900,68900,68900,68900,0
20240802,160500,52630271900,68900,68900,68900,68900,0
20240802,160400,52630271900,68900,68900,68900,68900,0
20240802,160300,52630271900,68900,68900,68900,68900,0
20240802,160200,52630271900,68900,68900,68900,68900,0
20240802,160100,52630271900,68900,68900,68900,68900,0
20240802,160000,52630271900,68900,68900,68900,68900,0
20240802,155900,52630271900,68900,68900,68900,68900,0
20240802,155800,52630271900,68900,68900,68900,68900,0
20240802,155700,52630271900,68900,68900,68900,68900,0
20240802,155600,52630271900,68900,68900,68900,68900,0
20240802,155500,52630271900,68900,68900,68900,68900,0
20240802,155400,52630271900,68900,68900,68900,68900,0
20240802,155300,52630271900,68900,68900,68900,68900,0
20240802,155200,52630271900,68900,68900,68900,68900,0
20240802,155100,52630271900,68900,68900,68900,68900,0
20240802,155000,52630271900,68900,68900,68900,68900,0
20240802,154900,52630271900,68900,68900,68900,68900,0
20240802,154800,52630271900,68900,68900,68900,68900,0
20240802,154700,52630271900,68900,68900,68900,68900,0
20240802,154600,52630271900,68900,68900,68900,68900,0
20240802,154500,52630271900,68900,68900,68900,68900,0
20240802,154400,52630271900,68900,68900,68900,68900,0
20240802,154300,52630271900,68900,68900,68900,68900,16192
20240802,154200,52630271900,68900,68900,68900,68900,0
20240802,154100,52630271900,68900,68900,68900,68900,0
20240802,154000,52630271900,68900,68900,68900,68900,0
20240802,153900,52630271900,68900,68900,68900,68900,0
20240802,153800,52630271900,68900,68900,68900,68900,0
20240802,153700,52630271900,68900,68900,68900,68900,0
20240802,153600,52630271900,68900,68900,68900,68900,0
20240802,153500,52630271900,68900,68900,68900,68900,0
20240802,153400,52630271900,68900,68900,68900,68900,0
20240802,153300,52630271900,68900,68900,68900,68900,0
20240802,153200,52630271900,68900,68900,68900,68900,0
20240802,153100,52630271900,68900,68900,68900,68900,0
20240802,153000,52630271900,68900,68900,68900,68900,16192
20240802,152900,51514643100,68900,68900,68900,68900,0
20240802,152800,51514643100,68900,68900,68900,68900,0
20240802,152700,51514643100,68900,68900,68900,68900,0
20240802,152600,51514643100,68900,68900,68900,68900,0
20240802,152500,51514643100,68900,68900,68900,68900,0
20240802,152400,51514643100,68900,68900,68900,68900,0
20240802,152300,51514643100,68900,68900,68900,68900,0
20240802,152200,51514643100,68900,68900,68900,68900,0
20240802,152100,51514643100,68900,68900,68900,68900,0
20240802,152000,51514643100,68900,68900,68900,68900,0
20240802,151900,51514643100,68900,69000,69000,68800,3165
20240802,151800,51296471300,68900,69100,69200,68900,2853
20240802,151700,51099474200,69100,69100,69200,69000,1219
20240802,151600,51015242600,69100,69000,69100,69000,1890
20240802,151500,50884829000,68900,69000,69000,68900,2767
20240802,151400,50693998900,69000,69000,69000,68900,1188
20240802,151300,50612036000,69000,68800,69000,68700,6048
20240802,151200,50195749200,68800,68900,68900,68700,1516
20240802,151100,50091463600,68800,69000,69000,68800,3231
20240802,151000,49869004400,69000,69100,69100,68900,5369
20240802,150900,49498505400,69100,69000,69100,68900,2075
20240802,150800,49355190400,69000,69000,69100,68900,648
20240802,150700,49310476600,68900,69000,69100,68800,1036
20240802,150600,49239126600,68800,68900,69200,68800,3885
20240802,150500,48971089600,69000,69200,69300,68900,2545
20240802,150400,48795584800,69200,69300,69300,69000,2990
20240802,150300,48589146200,69300,69300,69400,69100,2600
20240802,150200,48409344800,69200,69400,69400,69000,1824
20240802,150100,48283099100,69400,69500,69500,69300,796
20240802,150000,48227861400,69500,69400,69500,69300,509
20240802,145900,48192528600,69500,69400,69500,69400,863
20240802,145800,48132624500,69400,69600,69600,69400,936
20240802,145700,48067624000,69500,69700,69700,69500,2517
20240802,145600,47892526500,69700,69800,69800,69600,875
20240802,145500,47831552000,69700,69700,69700,69600,631
20240802,145400,47787579300,69700,69700,69800,69700,757
20240802,145300,47734783400,69800,69700,69800,69600,3331
20240802,145200,47502623600,69800,69700,69800,69700,274
20240802,145100,47483499400,69700,69600,69800,69600,1147
20240802,145000,47403500500,69700,69700,69700,69600,200
20240802,144900,47389562600,69700,69500,69800,69500,2196
20240802,144800,47236658800,69500,69500,69500,69300,1381
20240802,144700,47140755700,69500,69400,69500,69400,384
20240802,144600,47114068700,69400,69500,69500,69400,383
20240802,144500,47087458600,69500,69400,69600,69300,1150
20240802,144400,47007545000,69400,69400,69500,69300,469
20240802,144300,46975005200,69500,69600,69600,69400,274
20240802,144200,46955955900,69600,69700,69700,69500,465
20240802,144100,46923564900,69800,69500,69900,69500,4666
20240802,144000,46598453300,69500,69100,69500,69000,4030
20240802,143900,46319001700,69100,69100,69200,69000,547
20240802,143800,46281201100,69100,69100,69200,69100,617
20240802,143700,46238564300,69100,69300,69300,69100,1641
20240802,143600,46125007500,69300,69100,69300,69100,458
20240802,143500,46093268900,69200,69200,69300,69000,1967
20240802,143400,45957287700,69200,69100,69400,69000,7119
20240802,143300,45464896900,69100,69200,69300,69100,796
20240802,143200,45409796500,69200,69300,69300,69200,547
20240802,143100,45371910100,69200,69400,69400,69200,667
20240802,143000,45325697200,69400,69400,69500,69300,702
20240802,142900,45276982400,69400,69500,69500,69400,593
20240802,142800,45235822500,69500,69400,69500,69400,470
20240802,142700,45203169100,69400,69400,69400,69300,1230
20240802,142600,45117825300,69400,69200,69400,69100,1392
20240802,142500,45021409600,69100,69100,69100,68900,1682
20240802,142400,44905252200,69100,69100,69100,69000,478
20240802,142300,44872225600,69100,69000,69100,69000,3121
20240802,142200,44656834200,69000,69100,69200,68900,6989
20240802,142100,44174450500,69100,69300,69400,69100,2448
20240802,142000,44004921600,69400,69400,69500,69300,954
20240802,141900,43938709900,69400,69400,69500,69400,292
20240802,141800,43918442300,69400,69500,69500,69400,269
20240802,141700,43899748100,69500,69500,69600,69400,1220
20240802,141600,43815060500,69400,69400,69600,69400,2196
20240802,141500,43662591200,69400,69400,69500,69400,1365
20240802,141400,43567815200,69400,69400,69500,69300,3243
20240802,141300,43342977300,69400,69400,69500,69400,527
20240802,141200,43306398800,69400,69500,69600,69400,1129
20240802,141100,43227939500,69400,69500,69500,69400,2860
20240802,141000,43029377300,69500,69400,69600,69400,875
20240802,140900,42968600900,69500,69600,69600,69400,1705
20240802,140800,42850075300,69600,69600,69600,69500,1522
20240802,140700,42744161100,69700,69600,69700,69600,315
20240802,140600,42722230900,69700,69600,69700,69600,681
20240802,140500,42674802200,69600,69500,69700,69500,916
20240802,140400,42611048700,69500,69500,69600,69500,160
20240802,140300,42599925200,69600,69600,69700,69500,482
20240802,140200,42566345900,69700,69600,69700,69400,252
20240802,140100,42548828700,69600,69400,69800,69300,2452
20240802,140000,42378485200,69400,69500,69500,69400,964
20240802,135900,42311543600,69500,69400,69500,69400,434
20240802,135800,42281421000,69400,69600,69600,69400,1381
20240802,135700,42185435900,69600,69600,69900,69500,919
20240802,135600,42121455700,69600,69600,69700,69500,953
20240802,135500,42055145200,69600,69700,69700,69500,625
20240802,135400,42011648400,69800,69700,69800,69600,410
20240802,135300,41983073700,69500,69900,69900,69500,4758
20240802,135200,41651708100,69800,70000,70000,69800,432
20240802,135100,41621525800,70000,69900,70000,69800,567
20240802,135000,41581897700,69800,70000,70000,69800,719
20240802,134900,41531638500,70000,70000,70000,69900,376
20240802,134800,41505348100,70000,70100,70100,69900,2488
20240802,134700,41331193300,70100,70100,70200,70000,1385
20240802,134600,41234107300,70200,70200,70200,70100,817
20240802,134500,41176832100,70100,70200,70300,70100,468
20240802,134400,41143986300,70200,70200,70300,70200,250
20240802,134300,41126434300,70200,70300,70300,70200,1640
20240802,134200,41011291100,70200,70300,70300,70200,250
20240802,134100,40993722100,70300,70300,70300,70200,104
20240802,134000,40986415300,70300,70200,70300,70200,256
20240802,133900,40968433500,70200,70300,70400,70200,388
20240802,133800,40941144000,70300,70300,70400,70300,286
20240802,133700,40921036100,70300,70300,70400,70200,236
20240802,133600,40904442400,70200,70300,70300,70200,718
20240802,133500,40853997500,70200,70200,70300,70200,361
20240802,133400,40828654400,70200,70200,70300,70200,378
20240802,133300,40802100000,70200,70100,70300,70100,422
20240802,133200,40772480500,70100,70400,70400,70100,733
20240802,133100,40720996000,70400,70400,70500,70300,460
20240802,133000,40688624300,70400,70400,70600,70400,919
20240802,132900,40623860800,70500,70600,70600,70400,765
20240802,132800,40569893800,70600,70600,70700,70600,226
20240802,132700,40553936100,70700,70700,70700,70600,1396
20240802,132600,40455260200,70700,70700,70800,70700,580
20240802,132500,40414221800,70800,70900,70900,70700,1129
20240802,132400,40334321200,70900,70600,70900,70600,2470
20240802,132300,40159480800,70700,70600,70700,70600,1631
20240802,132200,40044175400,70700,70500,70700,70500,1789
20240802,132100,39917956700,70500,70500,70500,70400,642
20240802,132000,39872735100,70400,70400,70500,70400,245
20240802,131900,39855483000,70400,70400,70500,70300,890
20240802,131800,39792820400,70400,70300,70500,70200,2440
20240802,131700,39621138300,70300,70100,70300,70000,886
20240802,131600,39558972000,70100,70200,70200,70000,328
20240802,131500,39535972200,70200,70000,70200,70000,832
20240802,131400,39477666000,70100,70000,70100,69900,385
20240802,131300,39450712800,69900,69800,69900,69800,222
20240802,131200,39435196200,69800,69900,70000,69700,1098
20240802,131100,39358541600,69900,69900,69900,69800,713
20240802,131000,39308756300,69900,69900,70100,69900,1444
20240802,130900,39207738100,70000,69900,70200,69900,3414
20240802,130800,38968721200,69900,70000,70100,69900,578
20240802,130700,38928258700,70100,70000,70100,70000,166
20240802,130600,38916636500,70100,70100,70200,70000,1250
20240802,130500,38828951800,70000,70100,70100,70000,510
20240802,130400,38793237700,70200,70300,70400,70100,795
20240802,130300,38737449700,70400,70300,70400,70200,395
20240802,130200,38709669000,70300,70400,70400,70200,237
20240802,130100,38693004000,70400,70400,70500,70200,373
20240802,130000,38666749900,70500,70000,70500,70000,3522
20240802,125900,38419557600,70100,70100,70100,70000,643
20240802,125800,38374483900,70100,70200,70200,70100,371
20240802,125700,38348461300,70200,70100,70200,70100,367
20240802,125600,38322708900,70100,70000,70100,70000,648
20240802,125500,38277319100,70100,70000,70100,70000,362
20240802,125400,38251952600,70100,70100,70100,70000,522
20240802,125300,38215371900,70100,70000,70100,70000,1263
20240802,125200,38126930700,69900,70000,70000,69900,213
20240802,125100,38112028600,70000,69900,70000,69900,947
20240802,125000,38045748200,69900,70000,70000,69900,278
20240802,124900,38026305900,69900,69900,70000,69900,343
20240802,124800,38002312000,69900,70000,70000,69900,333
20240802,124700,37979014900,70000,70000,70000,69900,732
20240802,124600,37927837700,69900,69800,70000,69800,1342
20240802,124500,37834022700,69800,69700,69800,69700,737
20240802,124400,37782600400,69800,69800,69800,69700,163
20240802,124300,37771226800,69800,69700,69800,69700,589
20240802,124200,37730167700,69700,69800,69800,69700,512
20240802,124100,37694435600,69700,69800,69800,69700,197
20240802,124000,37680700100,69800,69700,69800,69700,397
20240802,123900,37653006500,69800,69800,69800,69700,769
20240802,123800,37599332600,69700,69600,69700,69600,1768
20240802,123700,37476141900,69600,69500,69600,69500,221
20240802,123600,37460779700,69600,69400,69700,69400,533
20240802,123500,37423753600,69400,69400,69500,69400,530
20240802,123400,37386957000,69500,69700,69700,69400,710
20240802,123300,37337551900,69700,69700,69700,69600,84
20240802,123200,37331697300,69600,69400,69600,69400,892
20240802,123100,37269692100,69500,69400,69500,69100,1494
20240802,123000,37166170100,69400,69300,69400,69300,403
20240802,122900,37138233400,69400,69400,69400,69300,72
20240802,122800,37133239700,69400,69300,69400,69300,316
20240802,122700,37111339700,69300,69500,69500,69200,1143
20240802,122600,37032131300,69500,69400,69500,69400,347
20240802,122500,37008047900,69500,69400,69600,69400,733
20240802,122400,36957143700,69500,69600,69600,69500,288
20240802,122300,36937119800,69600,69500,69600,69500,90
20240802,122200,36930863600,69500,69500,69500,69400,893
20240802,122100,36868809100,69500,69500,69500,69400,216
20240802,122000,36853803700,69500,69500,69700,69400,432
20240802,121900,36823774600,69400,69300,69500,69300,1020
20240802,121800,36752993200,69300,69500,69500,69300,558
20240802,121700,36714265900,69400,69400,69500,69400,561
20240802,121600,36675327600,69400,69500,69600,69400,1362
20240802,121500,36580725000,69500,69500,69600,69500,520
20240802,121400,36544579500,69500,69600,69600,69500,489
20240802,121300,36510580400,69600,69700,69700,69600,379
20240802,121200,36484191400,69700,69700,69800,69600,297
20240802,121100,36463492000,69700,69600,69800,69500,446
20240802,121000,36432432500,69500,69800,69900,69500,1992
20240802,120900,36293583700,69900,69800,69900,69800,481
20240802,120800,36259981700,69800,69800,69900,69700,1014
20240802,120700,36189203600,69700,69800,69800,69700,1253
20240802,120600,36101776300,69800,69600,69800,69600,617
20240802,120500,36058765900,69700,69700,69800,69600,978
20240802,120400,35990595600,69700,69800,69800,69700,321
20240802,120300,35968196500,69700,69700,69800,69700,218
20240802,120200,35952985500,69700,69600,69700,69600,682
20240802,120100,35905452300,69700,69600,69700,69500,293
20240802,120000,35885057400,69600,69500,69600,69500,534
20240802,115900,35847911400,69500,69500,69600,69500,402
20240802,115800,35819948900,69600,69600,69600,69500,335
20240802,115700,35796647000,69600,69600,69600,69500,308
20240802,115600,35775220800,69600,69400,69600,69400,289
20240802,115500,35755144600,69400,69400,69500,69300,525
20240802,115400,35718718700,69500,69300,69500,69300,363
20240802,115300,35693519000,69300,69500,69500,69200,298
20240802,115200,35672874600,69400,69500,69800,69300,4570
20240802,115100,35355206900,69700,69000,69700,69000,11266
20240802,115000,34574105700,69100,69100,69300,69100,831
20240802,114900,34516613800,69100,69100,69200,69100,535
20240802,114800,34479641800,69100,69300,69300,69100,729
20240802,114700,34429205900,69200,69100,69300,69100,1457
20240802,114600,34328401800,69200,69100,69200,69100,380
20240802,114500,34302138500,69100,69200,69300,69100,391
20240802,114400,34275084300,69300,69300,69300,69200,415
20240802,114300,34246340800,69300,69200,69300,69100,538
20240802,114200,34209083700,69100,69100,69300,69100,900
20240802,114100,34146791100,69200,69000,69200,69000,622
20240802,114000,34103840400,69000,69300,69400,69000,1523
20240802,113900,33998470800,69400,69400,69400,69300,506
20240802,113800,33963363600,69400,69400,69500,69300,436
20240802,113700,33933108500,69400,69300,69500,69300,566
20240802,113600,33893833300,69300,69400,69500,69300,632
20240802,113500,33849969700,69400,69300,69500,69200,519
20240802,113400,33813977800,69300,69000,69400,69000,4621
20240802,113300,33494143600,69000,69200,69200,69000,1215
20240802,113200,33410161400,69200,69200,69200,69100,455
20240802,113100,33378702200,69200,69200,69300,69200,819
20240802,113000,33322023700,69200,69200,69300,69200,1315
20240802,112900,33230972200,69300,69200,69300,69200,415
20240802,112800,33202251100,69300,69200,69300,69100,1205
20240802,112700,33118888500,69100,69100,69300,69100,973
20240802,112600,33051554400,69100,69200,69300,69100,835
20240802,112500,32993788800,69200,69400,69400,69200,760
20240802,112400,32941094300,69400,69400,69500,69300,1177
20240802,112300,32859380500,69500,69100,69500,69000,1750
20240802,112200,32738285500,69200,69200,69200,69000,614
20240802,112100,32695834000,69100,68900,69200,68800,1919
20240802,112000,32563445200,68900,68900,69000,68800,881
20240802,111900,32502784800,68900,68900,69000,68800,1297
20240802,111800,32413389100,68900,68900,68900,68800,593
20240802,111700,32372557400,68800,68800,68900,68800,398
20240802,111600,32345159900,68800,68900,69000,68700,2641
20240802,111500,32163405900,69000,68900,69000,68800,558
20240802,111400,32124966000,68900,68700,68900,68700,2352
20240802,111300,31963130800,68800,68700,68800,68600,1947
20240802,111200,31829365900,68700,68800,68800,68600,728
20240802,111100,31779407100,68800,68600,68800,68500,3836
20240802,111000,31516196700,68600,68900,69100,68600,7650
20240802,110900,30989628400,69000,69100,69200,68900,3561
20240802,110800,30743774100,69200,69300,69300,69100,1257
20240802,110700,30656780600,69300,69200,69300,69200,396
20240802,110600,30629350200,69200,69100,69500,69100,537
20240802,110500,30592184200,69100,69200,69300,69100,903
20240802,110400,30529732300,69100,69100,69200,69100,780
20240802,110300,30475790400,69200,69100,69300,69000,2608
20240802,110200,30295433600,69100,69000,69100,68900,711
20240802,110100,30246370700,69000,69000,69100,68900,4246
20240802,110000,29953393500,69000,69100,69200,69000,2096
20240802,105900,29808699200,69100,69000,69200,69000,911
20240802,105800,29745755500,69000,69000,69200,69000,1460
20240802,105700,29644966500,69000,69100,69200,69000,1478
20240802,105600,29542846900,69100,69200,69200,69100,1554
20240802,105500,29435431700,69200,69200,69200,69100,1505
20240802,105400,29331415300,69200,69300,69400,69200,3169
20240802,105300,29111927400,69300,69400,69500,69300,917
20240802,105200,29048277500,69400,69500,69600,69400,3441
20240802,105100,28809314800,69500,69500,69600,69400,1729
20240802,105000,28689190400,69600,69600,69600,69500,1777
20240802,104900,28565563900,69700,69600,69800,69600,1372
20240802,104800,28469949700,69700,69800,69900,69600,1541
20240802,104700,28362414900,69800,69600,69800,69600,86
20240802,104600,28356416100,69600,69600,69700,69600,756
20240802,104500,28303752200,69700,69700,69700,69600,363
20240802,104400,28278469000,69600,69500,69700,69400,2713
20240802,104300,28089863700,69500,69600,69700,69400,1914
20240802,104200,27956726900,69600,69400,69600,69400,715
20240802,104100,27907060800,69500,69400,69500,69300,1632
20240802,104000,27793761800,69400,69400,69500,69400,840
20240802,103900,27735454800,69400,69500,69500,69400,1322
20240802,103800,27643583600,69500,69400,69500,69300,2018
20240802,103700,27503510900,69400,69400,69500,69300,2078
20240802,103600,27359241200,69400,69400,69500,69100,5639
20240802,103500,26969039500,69200,69400,69500,69200,2172
20240802,103400,26818440100,69500,69500,69500,69300,2135
20240802,103300,26670296800,69500,69500,69500,69400,729
20240802,103200,26619648900,69500,69600,69600,69400,1552
20240802,103100,26511778500,69600,69600,69600,69500,904
20240802,103000,26448877500,69500,69700,69700,69400,1164
20240802,102900,26367964000,69600,69200,69700,69100,1574
20240802,102800,26258624300,69500,69600,69600,69100,12589
20240802,102700,25386598400,69600,69800,69800,69500,6394
20240802,102600,24941674900,69800,69700,69800,69700,3638
20240802,102500,24688077800,69800,69900,69900,69700,3068
20240802,102400,24473842900,69900,69900,69900,69800,344
20240802,102300,24449807500,69900,69800,69900,69800,1513
20240802,102200,24344113500,69800,69900,69900,69800,1400
20240802,102100,24246381200,69900,69800,70000,69800,4005
20240802,102000,23966804300,69800,70300,70300,69800,11093
20240802,101900,23190025700,70200,70200,70300,70200,395
20240802,101800,23162263600,70300,70300,70300,70200,528
20240802,101700,23125178900,70300,70200,70300,70200,789
20240802,101600,23069778000,70200,70200,70300,70200,632
20240802,101500,23025403800,70200,70300,70400,70100,2254
20240802,101400,22867041600,70300,70400,70400,70300,1040
20240802,101300,22793926300,70300,70100,70300,70100,3271
20240802,101200,22564124600,70100,70300,70300,70100,2574
20240802,101100,22383381000,70300,70300,70400,70200,1669
20240802,101000,22266063500,70300,70500,70500,70300,1476
20240802,100900,22162225800,70500,70500,70500,70400,612
20240802,100800,22119133600,70400,70200,70500,70200,1028
20240802,100700,22046825200,70300,70300,70300,70200,1174
20240802,100600,21964341500,70300,70300,70300,70100,1107
20240802,100500,21886617900,70300,70700,70800,70200,3868
20240802,100400,21614010400,70700,70700,70700,70600,2212
20240802,100300,21457710800,70700,70500,70700,70500,1285
20240802,100200,21366986500,70500,70300,70500,70200,4339
20240802,100100,21061636900,70200,69800,70400,69800,8570
20240802,100000,20461391000,69800,69800,69900,69700,5292
20240802,095900,20091926000,69800,70000,70000,69800,2010
20240802,095800,19951505200,70000,70100,70200,69800,16288
20240802,095700,18811635200,70100,70400,70400,70100,5374
20240802,095600,18434461800,70300,70400,70500,70300,1469
20240802,095500,18331089700,70400,70600,70700,70400,3273
20240802,095400,18100346000,70700,70700,70800,70600,1891
20240802,095300,17966774400,70700,70800,70800,70700,1287
20240802,095200,17875671300,70800,70500,70900,70400,5085
20240802,095100,17516228400,70500,70600,70600,70400,1699
20240802,095000,17396424300,70500,70800,70800,70500,2290
20240802,094900,17234786500,70700,70800,70900,70000,13660
20240802,094800,16275083000,70900,71600,71600,70500,25786
20240802,094700,14443989800,71600,71500,71600,71500,1357
20240802,094600,14346939200,71500,71400,71600,71400,1758
20240802,094500,14221382500,71400,71600,71700,71400,5886
20240802,094400,13800447300,71600,71700,71700,71600,502
20240802,094300,13764485500,71700,71700,71800,71500,1051
20240802,094200,13689234200,71600,71800,71900,71500,4531
20240802,094100,13364441300,71800,71700,72000,71700,2198
20240802,094000,13206683500,71800,71700,71900,71700,934
20240802,093900,13139647200,71700,71800,71900,71600,2555
20240802,093800,12956299500,71800,71900,72000,71800,1404
20240802,093700,12855429600,71900,71900,71900,71700,1325
20240802,093600,12760274500,71800,71500,72000,71500,936
20240802,093500,12693104900,71500,71800,71800,71400,5130
20240802,093400,12326287400,71800,72000,72100,71700,2192
20240802,093300,12168849400,72000,72400,72400,71900,2449
20240802,093200,11992440700,72300,72200,72400,72000,1669
20240802,093100,11872014700,72200,71800,72200,71500,3197
20240802,093000,11642018200,71500,71600,71900,71400,4044
20240802,092900,11352782100,71600,71700,71800,71500,6718
20240802,092800,10871635000,71700,71900,72000,71700,2825
20240802,092700,10668651600,72000,71900,72100,71800,1938
20240802,092600,10529296600,71900,71800,71900,71800,2506
20240802,092500,10349307700,71900,71800,71900,71600,5732
20240802,092400,9938198400,71800,72000,72000,71800,3132
20240802,092300,9713251300,71900,72000,72200,71800,3560
20240802,092200,9457090000,72000,72000,72100,71900,3374
20240802,092100,9214419800,71900,72300,72300,71900,7105
20240802,092000,8701950300,72300,72100,72400,72100,844
20240802,091900,8640987500,72100,72200,72300,72000,2446
20240802,091800,8464716200,72000,72000,72600,72000,2621
20240802,091700,8275215200,72000,72100,72200,71900,4140
20240802,091600,7977098500,72000,72200,72300,72000,7489
20240802,091500,7437524600,72200,72500,72500,72100,3734
20240802,091400,7167720100,72500,72600,72700,72500,3254
20240802,091300,6931722600,72600,72400,72800,72300,2753
20240802,091200,6731974200,72500,72100,72500,72000,4786
20240802,091100,6386080200,72100,72900,72900,72100,12250
20240802,091000,5498720500,72800,73000,73000,72700,5701
20240802,090900,5083585400,73000,73500,73500,72900,8715
20240802,090800,4445981300,73500,73700,73800,73400,1597
20240802,090700,4328499700,73800,73500,73800,73400,4815
20240802,090600,3974460000,73500,73800,73800,73500,1590
20240802,090500,3857298000,73900,74000,74000,73700,6484
20240802,090400,3378111300,73800,73400,74000,73300,5056
20240802,090300,3006014100,73400,74100,74100,73400,4736
20240802,090200,2656141700,74000,73300,74000,73100,11359
20240802,090100,1822514800,73300,73800,74300,73200,8145
20240802,090000,1221613600,73700,73100,73900,73000,16650