KissMeData/001040/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,183300,13498592300,134900,134900,134900,134900,14191
20240801,183200,13498592300,134900,134900,134900,134900,0
20240801,183100,13498592300,134900,134900,134900,134900,0
20240801,183000,13498592300,134900,134900,134900,134900,0
20240801,182900,13498592300,134900,134900,134900,134900,0
20240801,182800,13498592300,134900,134900,134900,134900,0
20240801,182700,13498592300,134900,134900,134900,134900,0
20240801,182600,13498592300,134900,134900,134900,134900,0
20240801,182500,13498592300,134900,134900,134900,134900,0
20240801,182400,13498592300,134900,134900,134900,134900,0
20240801,182300,13498592300,134900,134900,134900,134900,0
20240801,182200,13498592300,134900,134900,134900,134900,0
20240801,182100,13498592300,134900,134900,134900,134900,0
20240801,182000,13498592300,134900,134900,134900,134900,0
20240801,181900,13498592300,134900,134900,134900,134900,0
20240801,181800,13498592300,134900,134900,134900,134900,0
20240801,181700,13498592300,134900,134900,134900,134900,0
20240801,181600,13498592300,134900,134900,134900,134900,0
20240801,181500,13498592300,134900,134900,134900,134900,0
20240801,181400,13498592300,134900,134900,134900,134900,0
20240801,181300,13498592300,134900,134900,134900,134900,0
20240801,181200,13498592300,134900,134900,134900,134900,0
20240801,181100,13498592300,134900,134900,134900,134900,0
20240801,181000,13498592300,134900,134900,134900,134900,0
20240801,180900,13498592300,134900,134900,134900,134900,0
20240801,180800,13498592300,134900,134900,134900,134900,0
20240801,180700,13498592300,134900,134900,134900,134900,0
20240801,180600,13498592300,134900,134900,134900,134900,0
20240801,180500,13498592300,134900,134900,134900,134900,0
20240801,180400,13498592300,134900,134900,134900,134900,0
20240801,180300,13498592300,134900,134900,134900,134900,14191
20240801,180200,13498592300,134900,134900,134900,134900,0
20240801,180100,13498592300,134900,134900,134900,134900,0
20240801,180000,13498592300,134900,134900,134900,134900,0
20240801,175900,13498592300,134900,134900,134900,134900,0
20240801,175800,13498592300,134900,134900,134900,134900,0
20240801,175700,13498592300,134900,134900,134900,134900,0
20240801,175600,13498592300,134900,134900,134900,134900,0
20240801,175500,13498592300,134900,134900,134900,134900,0
20240801,175400,13498592300,134900,134900,134900,134900,0
20240801,175300,13498592300,134900,134900,134900,134900,0
20240801,175200,13498592300,134900,134900,134900,134900,0
20240801,175100,13498592300,134900,134900,134900,134900,0
20240801,175000,13498592300,134900,134900,134900,134900,0
20240801,174900,13498592300,134900,134900,134900,134900,0
20240801,174800,13498592300,134900,134900,134900,134900,0
20240801,174700,13498592300,134900,134900,134900,134900,0
20240801,174600,13498592300,134900,134900,134900,134900,0
20240801,174500,13498592300,134900,134900,134900,134900,0
20240801,174400,13498592300,134900,134900,134900,134900,0
20240801,174300,13498592300,134900,134900,134900,134900,0
20240801,174200,13498592300,134900,134900,134900,134900,0
20240801,174100,13498592300,134900,134900,134900,134900,0
20240801,174000,13498592300,134900,134900,134900,134900,0
20240801,173900,13498592300,134900,134900,134900,134900,0
20240801,173800,13498592300,134900,134900,134900,134900,0
20240801,173700,13498592300,134900,134900,134900,134900,0
20240801,173600,13498592300,134900,134900,134900,134900,0
20240801,173500,13498592300,134900,134900,134900,134900,0
20240801,173400,13498592300,134900,134900,134900,134900,0
20240801,173300,13498592300,134900,134900,134900,134900,14191
20240801,173200,13498592300,134900,134900,134900,134900,0
20240801,173100,13498592300,134900,134900,134900,134900,0
20240801,173000,13498592300,134900,134900,134900,134900,0
20240801,172900,13498592300,134900,134900,134900,134900,0
20240801,172800,13498592300,134900,134900,134900,134900,0
20240801,172700,13498592300,134900,134900,134900,134900,0
20240801,172600,13498592300,134900,134900,134900,134900,0
20240801,172500,13498592300,134900,134900,134900,134900,0
20240801,172400,13498592300,134900,134900,134900,134900,0
20240801,172300,13498592300,134900,134900,134900,134900,0
20240801,172200,13498592300,134900,134900,134900,134900,0
20240801,172100,13498592300,134900,134900,134900,134900,0
20240801,172000,13498592300,134900,134900,134900,134900,0
20240801,171900,13498592300,134900,134900,134900,134900,0
20240801,171800,13498592300,134900,134900,134900,134900,0
20240801,171700,13498592300,134900,134900,134900,134900,0
20240801,171600,13498592300,134900,134900,134900,134900,0
20240801,171500,13498592300,134900,134900,134900,134900,0
20240801,171400,13498592300,134900,134900,134900,134900,0
20240801,171300,13498592300,134900,134900,134900,134900,0
20240801,171200,13498592300,134900,134900,134900,134900,0
20240801,171100,13498592300,134900,134900,134900,134900,0
20240801,171000,13498592300,134900,134900,134900,134900,0
20240801,170900,13498592300,134900,134900,134900,134900,0
20240801,170800,13498592300,134900,134900,134900,134900,0
20240801,170700,13498592300,134900,134900,134900,134900,0
20240801,170600,13498592300,134900,134900,134900,134900,0
20240801,170500,13498592300,134900,134900,134900,134900,0
20240801,170400,13498592300,134900,134900,134900,134900,0
20240801,170300,13498592300,134900,134900,134900,134900,14191
20240801,170200,13498592300,134900,134900,134900,134900,0
20240801,170100,13498592300,134900,134900,134900,134900,0
20240801,170000,13498592300,134900,134900,134900,134900,0
20240801,165900,13498592300,134900,134900,134900,134900,0
20240801,165800,13498592300,134900,134900,134900,134900,0
20240801,165700,13498592300,134900,134900,134900,134900,0
20240801,165600,13498592300,134900,134900,134900,134900,0
20240801,165500,13498592300,134900,134900,134900,134900,0
20240801,165400,13498592300,134900,134900,134900,134900,0
20240801,165300,13498592300,134900,134900,134900,134900,0
20240801,165200,13498592300,134900,134900,134900,134900,0
20240801,165100,13498592300,134900,134900,134900,134900,0
20240801,165000,13498592300,134900,134900,134900,134900,0
20240801,164900,13498592300,134900,134900,134900,134900,0
20240801,164800,13498592300,134900,134900,134900,134900,0
20240801,164700,13498592300,134900,134900,134900,134900,0
20240801,164600,13498592300,134900,134900,134900,134900,0
20240801,164500,13498592300,134900,134900,134900,134900,0
20240801,164400,13498592300,134900,134900,134900,134900,0
20240801,164300,13498592300,134900,134900,134900,134900,0
20240801,164200,13498592300,134900,134900,134900,134900,0
20240801,164100,13498592300,134900,134900,134900,134900,0
20240801,164000,13498592300,134900,134900,134900,134900,0
20240801,163900,13498592300,134900,134900,134900,134900,0
20240801,163800,13498592300,134900,134900,134900,134900,0
20240801,163700,13498592300,134900,134900,134900,134900,0
20240801,163600,13498592300,134900,134900,134900,134900,0
20240801,163500,13498592300,134900,134900,134900,134900,0
20240801,163400,13498592300,134900,134900,134900,134900,0
20240801,163300,13498592300,134900,134900,134900,134900,14191
20240801,163200,13498592300,134900,134900,134900,134900,0
20240801,163100,13498592300,134900,134900,134900,134900,0
20240801,163000,13498592300,134900,134900,134900,134900,0
20240801,162900,13498592300,134900,134900,134900,134900,0
20240801,162800,13498592300,134900,134900,134900,134900,0
20240801,162700,13498592300,134900,134900,134900,134900,0
20240801,162600,13498592300,134900,134900,134900,134900,0
20240801,162500,13498592300,134900,134900,134900,134900,0
20240801,162400,13498592300,134900,134900,134900,134900,0
20240801,162300,13498592300,134900,134900,134900,134900,0
20240801,162200,13498592300,134900,134900,134900,134900,0
20240801,162100,13498592300,134900,134900,134900,134900,0
20240801,162000,13498592300,134900,134900,134900,134900,0
20240801,161900,13498592300,134900,134900,134900,134900,0
20240801,161800,13498592300,134900,134900,134900,134900,0
20240801,161700,13498592300,134900,134900,134900,134900,0
20240801,161600,13498592300,134900,134900,134900,134900,0
20240801,161500,13498592300,134900,134900,134900,134900,0
20240801,161400,13498592300,134900,134900,134900,134900,0
20240801,161300,13498592300,134900,134900,134900,134900,0
20240801,161200,13498592300,134900,134900,134900,134900,0
20240801,161100,13498592300,134900,134900,134900,134900,0
20240801,161000,13498592300,134900,134900,134900,134900,0
20240801,160900,13498592300,134900,134900,134900,134900,0
20240801,160800,13498592300,134900,134900,134900,134900,0
20240801,160700,13498592300,134900,134900,134900,134900,0
20240801,160600,13498592300,134900,134900,134900,134900,0
20240801,160500,13498592300,134900,134900,134900,134900,0
20240801,160400,13498592300,134900,134900,134900,134900,0
20240801,160300,13498592300,134900,134900,134900,134900,14191
20240801,160200,13498592300,134900,134900,134900,134900,0
20240801,160100,13498592300,134900,134900,134900,134900,0
20240801,160000,13498592300,134900,134900,134900,134900,0
20240801,155900,13498592300,134900,134900,134900,134900,0
20240801,155800,13498592300,134900,134900,134900,134900,0
20240801,155700,13498592300,134900,134900,134900,134900,0
20240801,155600,13498592300,134900,134900,134900,134900,0
20240801,155500,13498592300,134900,134900,134900,134900,0
20240801,155400,13498592300,134900,134900,134900,134900,0
20240801,155300,13498592300,134900,134900,134900,134900,0
20240801,155200,13498592300,134900,134900,134900,134900,0
20240801,155100,13498592300,134900,134900,134900,134900,0
20240801,155000,13498592300,134900,134900,134900,134900,0
20240801,154900,13498592300,134900,134900,134900,134900,0
20240801,154800,13498592300,134900,134900,134900,134900,0
20240801,154700,13498592300,134900,134900,134900,134900,0
20240801,154600,13498592300,134900,134900,134900,134900,0
20240801,154500,13498592300,134900,134900,134900,134900,0
20240801,154400,13498592300,134900,134900,134900,134900,0
20240801,154300,13498592300,134900,134900,134900,134900,0
20240801,154200,13498592300,134900,134900,134900,134900,0
20240801,154100,13498592300,134900,134900,134900,134900,0
20240801,154000,13498592300,134900,134900,134900,134900,0
20240801,153900,13498592300,134900,134900,134900,134900,0
20240801,153800,13498592300,134900,134900,134900,134900,0
20240801,153700,13498592300,134900,134900,134900,134900,0
20240801,153600,13498592300,134900,134900,134900,134900,0
20240801,153500,13498592300,134900,134900,134900,134900,0
20240801,153400,13498592300,134900,134900,134900,134900,0
20240801,153300,13498592300,134900,134900,134900,134900,14191
20240801,153200,13498592300,134900,134900,134900,134900,0
20240801,153100,13498592300,134900,134900,134900,134900,0
20240801,153000,13498592300,134900,134900,134900,134900,14191
20240801,152900,11584226400,134200,134200,134200,134200,0
20240801,152800,11584226400,134200,134200,134200,134200,0
20240801,152700,11584226400,134200,134200,134200,134200,0
20240801,152600,11584226400,134200,134200,134200,134200,0
20240801,152500,11584226400,134200,134200,134200,134200,0
20240801,152400,11584226400,134200,134200,134200,134200,0
20240801,152300,11584226400,134200,134200,134200,134200,0
20240801,152200,11584226400,134200,134200,134200,134200,0
20240801,152100,11584226400,134200,134200,134200,134200,0
20240801,152000,11584226400,134200,134200,134200,134200,0
20240801,151900,11584226400,134200,134200,134300,134200,458
20240801,151800,11522751900,134200,134300,134300,134200,565
20240801,151700,11446874800,134200,134400,134400,134200,170
20240801,151600,11424042400,134500,134500,134500,134500,15
20240801,151500,11422024900,134500,134300,134500,134200,628
20240801,151400,11337707700,134300,134300,134300,134200,185
20240801,151300,11312870500,134200,134300,134300,134200,65
20240801,151200,11304142900,134300,134300,134300,134200,48
20240801,151100,11297697300,134300,134300,134300,134200,53
20240801,151000,11290579500,134200,134300,134300,134200,92
20240801,150900,11278228300,134200,134300,134300,134200,67
20240801,150800,11269233000,134300,134300,134300,134200,16
20240801,150700,11267084600,134200,134300,134300,134200,67
20240801,150600,11258087600,134300,134300,134300,134200,60
20240801,150500,11250033600,134300,134400,134400,134200,197
20240801,150400,11223576700,134500,134600,134600,134300,296
20240801,150300,11183788700,134600,134800,134800,134500,60
20240801,150200,11175707400,134400,134600,134800,134400,189
20240801,150100,11150274000,134800,134800,134900,134500,568
20240801,150000,11073790800,134800,134700,134900,134700,192
20240801,145900,11047908000,134900,134700,134900,134700,143
20240801,145800,11028635200,134700,134800,134900,134600,220
20240801,145700,10998978700,134600,134700,134900,134600,179
20240801,145600,10974854500,134800,134600,134900,134500,101
20240801,145500,10961246500,134600,134400,134900,134400,711
20240801,145400,10865447300,134900,134600,134900,134400,724
20240801,145300,10767967100,134800,134800,135000,134700,544
20240801,145200,10694627200,134900,134800,134900,134700,616
20240801,145100,10611573600,134800,134900,134900,134700,217
20240801,145000,10582306100,134900,134900,134900,134700,288
20240801,144900,10543458900,134900,134800,134900,134700,440
20240801,144800,10484125100,134700,134900,134900,134700,330
20240801,144700,10439617300,134900,134600,134900,134500,366
20240801,144600,10390267800,134600,134500,134900,134500,250
20240801,144500,10356580000,134500,134700,134800,134400,1364
20240801,144400,10172884300,134500,134200,134700,134200,1615
20240801,144300,9955660600,134200,134200,134500,134200,275
20240801,144200,9918727100,134100,133800,134200,133800,262
20240801,144100,9883605200,133800,134000,134000,133700,96
20240801,144000,9870750700,133900,134000,134200,133800,387
20240801,143900,9818898900,133800,134000,134100,133800,181
20240801,143800,9794665800,133800,133700,134000,133600,96
20240801,143700,9781819400,133600,133900,134100,133600,104
20240801,143600,9767901600,133900,133600,134100,133600,187
20240801,143500,9742873200,133600,133800,134000,133500,371
20240801,143400,9693284700,134000,134000,134200,133800,333
20240801,143300,9648672400,133900,134000,134100,133800,96
20240801,143200,9635808000,133700,133700,134200,133600,345
20240801,143100,9589632600,134100,133800,134300,133700,228
20240801,143000,9559104300,133900,133700,134000,133600,123
20240801,142900,9542655300,134300,134100,134400,133400,839
20240801,142800,9430441200,134100,134300,134500,134000,115
20240801,142700,9414997600,134300,134000,134300,133900,215
20240801,142600,9386174000,134000,134100,134300,134000,127
20240801,142500,9369133300,134100,134200,134300,134100,194
20240801,142400,9343092100,134300,134300,134700,134200,331
20240801,142300,9298634000,134300,134400,134800,134300,261
20240801,142200,9263542400,134500,134500,134900,134400,203
20240801,142100,9236223000,134800,134600,134900,134500,299
20240801,142000,9195923300,134600,134700,134900,134400,172
20240801,141900,9172735200,134800,134300,134900,134300,103
20240801,141800,9158854100,134200,134500,134800,134200,91
20240801,141700,9146614100,134100,134500,134700,134100,695
20240801,141600,9053251000,134500,134600,134900,134500,306
20240801,141500,9012025500,134700,134800,135000,134600,369
20240801,141400,8962311000,134700,134900,135000,134700,246
20240801,141300,8929129200,134900,134500,135000,134500,812
20240801,141200,8819534000,135000,134500,135000,134500,1160
20240801,141100,8663107000,134900,134700,134900,134400,379
20240801,141000,8612072400,134700,135000,135000,134600,449
20240801,140900,8551563800,134900,134900,134900,134700,457
20240801,140800,8489938900,134800,135000,135000,134700,417
20240801,140700,8433677800,135000,134700,135000,134700,856
20240801,140600,8318240400,134900,134600,134900,134600,422
20240801,140500,8261384800,134600,134700,135000,134600,806
20240801,140400,8152722600,134900,134900,134900,134700,325
20240801,140300,8108900700,134800,134500,134900,134500,1209
20240801,140200,7946033900,134500,134300,134500,134100,1241
20240801,140100,7779184400,134100,134400,134400,134100,323
20240801,140000,7735807500,134400,134300,134400,134200,497
20240801,135900,7669040300,134300,134200,134300,133900,490
20240801,135800,7603255100,134200,134200,134200,134000,275
20240801,135700,7566373400,134100,134200,134200,134100,189
20240801,135600,7541016800,134000,134200,134200,134000,165
20240801,135500,7518879300,134200,134100,134200,133900,120
20240801,135400,7502789500,134100,133900,134200,133800,194
20240801,135300,7476796100,134200,134200,134200,134000,333
20240801,135200,7432164500,134000,133900,134200,133900,381
20240801,135100,7381083800,134200,134200,134200,133800,487
20240801,135000,7315815000,134200,133800,134200,133700,646
20240801,134900,7229289600,133800,133900,133900,133800,147
20240801,134800,7209609300,133900,133900,133900,133700,208
20240801,134700,7181776200,133900,133900,134000,133800,171
20240801,134600,7158875800,134000,134100,134200,133900,318
20240801,134500,7116272800,134100,134100,134200,133900,276
20240801,134400,7079270800,134100,134100,134200,133900,155
20240801,134300,7058491600,134100,133900,134300,133900,144
20240801,134200,7039174400,134000,134300,134300,134000,591
20240801,134100,6959905400,134400,134300,134400,134200,137
20240801,134000,6941496700,134300,134300,134400,134100,105
20240801,133900,6927396400,134400,134400,134400,134100,244
20240801,133800,6894638400,134100,134400,134500,134100,642
20240801,133700,6808387600,134400,134400,134400,134100,142
20240801,133600,6789306000,134400,134400,134400,134200,436
20240801,133500,6730752900,134200,134000,134400,134000,416
20240801,133400,6674915000,134000,134200,134200,133900,182
20240801,133300,6650517600,134200,133900,134200,133700,345
20240801,133200,6604282800,133900,133100,133900,133100,265
20240801,133100,6568851300,133500,133900,133900,133000,952
20240801,133000,6441661600,133900,132800,133900,132800,5102
20240801,132900,5762980900,132800,132800,132800,132700,311
20240801,132800,5721680700,132800,132800,132800,132700,97
20240801,132700,5708800500,132800,132800,132800,132700,91
20240801,132600,5696716700,132800,132700,132800,132700,87
20240801,132500,5685164500,132700,132800,132800,132600,113
20240801,132400,5670161000,132700,132800,132800,132600,175
20240801,132300,5646934500,132800,132700,132800,132600,100
20240801,132200,5633657400,132700,132700,132700,132600,106
20240801,132100,5619592400,132700,132500,132700,132500,42
20240801,132000,5614019900,132700,132500,132700,132500,178
20240801,131900,5590416800,132500,132400,132600,132400,139
20240801,131800,5572003100,132600,132500,132600,132400,78
20240801,131700,5561662700,132500,132500,132500,132300,170
20240801,131600,5539149800,132500,132400,132500,132400,97
20240801,131500,5526302700,132500,132600,132600,132500,54
20240801,131400,5519144800,132600,132500,132600,132400,157
20240801,131300,5498349300,132600,132700,132700,132400,52
20240801,131200,5491451800,132700,132500,132700,132400,278
20240801,131100,5454606000,132500,132700,132700,132500,133
20240801,131000,5436976700,132700,132800,132800,132500,475
20240801,130900,5373933100,132800,132800,132800,132700,64
20240801,130800,5365434500,132800,132700,132800,132700,280
20240801,130700,5328252600,132700,132800,132800,132700,67
20240801,130600,5319356500,132800,132700,132800,132600,522
20240801,130500,5250042500,132800,132800,132800,132700,58
20240801,130400,5242340500,132800,132700,132800,132700,65
20240801,130300,5233710700,132800,132700,132800,132700,110
20240801,130200,5219107900,132700,132800,132800,132600,53
20240801,130100,5212072400,132700,132700,132800,132600,495
20240801,130000,5146369400,132800,132200,132800,132200,1636
20240801,125900,4929362400,132300,132200,132300,132100,100
20240801,125800,4916138200,132300,132200,132300,132200,97
20240801,125700,4903306100,132100,132400,132400,132100,105
20240801,125600,4889414100,132400,132100,132400,132000,106
20240801,125500,4875391500,132100,132000,132400,131900,60
20240801,125400,4867456500,132000,132000,132000,132000,2
20240801,125300,4867192500,131700,131700,132000,131700,65
20240801,125200,4858627600,131800,131800,131900,131700,122
20240801,125100,4842546900,131900,132000,132000,131900,189
20240801,125000,4817600900,132000,132300,132300,132000,64
20240801,124900,4809145000,132000,132000,132300,132000,53
20240801,124800,4802144400,132100,132100,132400,132100,92
20240801,124700,4789980100,132200,132200,132200,132200,24
20240801,124600,4786807300,132200,132000,132200,131900,182
20240801,124500,4762762300,132000,131900,132000,131800,134
20240801,124400,4745086400,131900,132100,132100,131800,300
20240801,124300,4705499800,132100,132200,132400,132100,56
20240801,124200,4698092000,132200,132400,132400,132100,187
20240801,124100,4673375000,132400,132100,132400,132100,61
20240801,124000,4665302000,132300,132200,132300,132100,48
20240801,123900,4658953600,132300,132200,132300,132100,53
20240801,123800,4651944700,132200,132200,132200,132000,74
20240801,123700,4642162300,132200,132200,132200,132100,79
20240801,123600,4631720000,131900,132200,132200,131900,43
20240801,123500,4626037200,131900,131900,132200,131900,80
20240801,123400,4615472700,132100,131900,132100,131900,38
20240801,123300,4610456800,131800,131900,132000,131800,106
20240801,123200,4596470700,132200,132100,132200,131900,71
20240801,123100,4587089800,131800,131900,132100,131800,93
20240801,123000,4574818100,132100,132100,132100,132100,34
20240801,122900,4570326700,131800,131900,132100,131800,71
20240801,122800,4560954100,132100,131900,132100,131800,62
20240801,122700,4552771800,132000,131800,132000,131800,60
20240801,122600,4544855800,131800,132000,132000,131800,99
20240801,122500,4531788000,131800,132000,132000,131800,69
20240801,122400,4522686600,132000,131700,132000,131700,39
20240801,122300,4517539300,132000,132000,132000,132000,68
20240801,122200,4508563300,131800,131800,132000,131700,47
20240801,122100,4502364000,131800,131700,132000,131700,51
20240801,122000,4495634600,131700,132000,132000,131700,99
20240801,121900,4482584000,131700,131800,132000,131700,209
20240801,121800,4455031300,131900,131900,131900,131800,89
20240801,121700,4443292400,131800,131700,131900,131700,52
20240801,121600,4436433900,131800,131900,131900,131800,81
20240801,121500,4425753800,132000,132000,132000,131700,72
20240801,121400,4416255600,132000,131800,132000,131700,81
20240801,121300,4405577000,131800,131700,131800,131700,72
20240801,121200,4396089300,131700,131800,131800,131700,79
20240801,121100,4385678400,131800,131700,131800,131700,57
20240801,121000,4378167300,131800,131600,131800,131600,59
20240801,120900,4370392700,131800,131800,131800,131700,34
20240801,120800,4365911900,131800,131800,131800,131700,93
20240801,120700,4353655800,131800,131600,131800,131600,93
20240801,120600,4341405700,131700,131700,131800,131700,91
20240801,120500,4329419300,131700,131800,131800,131700,39
20240801,120400,4324279300,131800,131700,131800,131600,55
20240801,120300,4317033100,131800,131600,131800,131600,58
20240801,120200,4309393600,131800,131800,131800,131700,98
20240801,120100,4296481300,131600,131700,131800,131600,85
20240801,120000,4285286000,131700,131700,131800,131600,103
20240801,115900,4271716800,131800,131700,131800,131600,67
20240801,115800,4262888100,131600,131700,131800,131600,49
20240801,115700,4256431900,131800,131800,131800,131600,85
20240801,115600,4245232500,131800,131800,131800,131600,60
20240801,115500,4237325100,131600,131700,131800,131600,48
20240801,115400,4231002200,131700,131700,131800,131500,49
20240801,115300,4224547100,131700,131400,131700,131400,41
20240801,115200,4219150000,131700,131700,131700,131600,34
20240801,115100,4214673200,131800,131600,131800,131400,150
20240801,115000,4194952800,131800,131700,131800,131400,83
20240801,114900,4184027700,131800,131700,131800,131400,112
20240801,114800,4169286200,131700,131900,131900,131700,59
20240801,114700,4161508100,131900,131900,131900,131600,43
20240801,114600,4155836700,131600,131600,131900,131600,51
20240801,114500,4149112900,132000,132000,132000,131900,37
20240801,114400,4144229400,132000,131900,132000,131600,67
20240801,114300,4135387900,132000,131900,132000,131600,36
20240801,114200,4130637900,131600,131600,132000,131500,55
20240801,114100,4123387700,132200,131700,132200,131600,61
20240801,114000,4115350700,132200,131800,132200,131500,203
20240801,113900,4088615400,132200,132000,132300,131800,70
20240801,113800,4079368200,132300,132300,132300,132200,61
20240801,113700,4071298900,131800,132200,132200,131700,99
20240801,113600,4058241000,132300,132300,132300,131700,43
20240801,113500,4052553300,131800,131900,132300,131800,92
20240801,113400,4040410200,131900,132300,132300,131900,115
20240801,113300,4025208400,132300,132800,132800,132100,556
20240801,113200,3951647400,132800,132800,132800,132400,290
20240801,113100,3913179600,132800,132600,132800,132600,210
20240801,113000,3885315300,132600,132600,132700,132400,107
20240801,112900,3871119300,132600,132600,132600,132300,111
20240801,112800,3856403300,132600,132500,132600,132400,325
20240801,112700,3813341600,132300,132500,132500,132300,86
20240801,112600,3801953800,132400,132400,132400,132000,522
20240801,112500,3732920900,132400,132400,132400,132300,91
20240801,112400,3720872600,132400,132500,132500,132200,195
20240801,112300,3695054100,132500,132300,132500,132000,210
20240801,112200,3667244500,132300,131900,132300,131900,139
20240801,112100,3648866900,132200,132100,132300,131900,120
20240801,112000,3633007500,132100,132000,132100,131800,148
20240801,111900,3613469000,132000,131900,132000,131700,118
20240801,111800,3597898400,131900,131500,132000,131500,83
20240801,111700,3586943700,132000,131800,132000,131800,68
20240801,111600,3577973800,131800,131700,131800,131400,57
20240801,111500,3570463300,131700,131700,131700,131300,234
20240801,111400,3539664300,131700,131600,131700,131600,59
20240801,111300,3531895300,131300,131200,131600,131200,209
20240801,111200,3504460900,131100,131200,131200,131000,90
20240801,111100,3492656500,131200,131000,131200,131000,69
20240801,111000,3483610100,131100,131100,131100,131100,69
20240801,110900,3474564200,131200,131200,131200,131100,77
20240801,110800,3464466100,131200,131200,131200,131100,43
20240801,110700,3458826500,131200,131200,131200,131200,5
20240801,110600,3458170500,131100,131400,131400,131100,123
20240801,110500,3442024700,131400,131400,131400,131400,10
20240801,110400,3440710700,131300,131700,131700,131200,11
20240801,110300,3439265000,131700,131200,131700,131200,261
20240801,110200,3404987200,131200,131400,131400,131200,105
20240801,110100,3391198500,131400,131300,131400,131300,20
20240801,110000,3388571900,131400,131400,131400,131300,35
20240801,105900,3383975100,131400,131500,131500,131300,27
20240801,105800,3380428200,131500,131400,131500,131400,7
20240801,105700,3379507900,131500,131400,131600,131400,38
20240801,105600,3374511700,131400,131400,131400,131400,12
20240801,105500,3372934900,131500,131500,131600,131300,85
20240801,105400,3361758700,131600,131700,131900,131600,149
20240801,105300,3342132200,131700,131900,131900,131700,21
20240801,105200,3339363800,131800,131800,132100,131800,4
20240801,105100,3338836300,131800,132000,132000,131800,54
20240801,105000,3331714500,132300,132300,132300,132000,65
20240801,104900,3323120400,132300,132400,132400,132300,50
20240801,104800,3316505300,132400,132400,132500,132400,35
20240801,104700,3311870500,132500,132300,132500,132300,60
20240801,104600,3303925900,132500,132400,132500,132400,31
20240801,104500,3299820200,132300,132400,132400,132300,26
20240801,104400,3296378900,132400,132300,132400,132300,94
20240801,104300,3283939700,132300,132400,132400,132300,145
20240801,104200,3264747000,132400,132700,132700,132400,125
20240801,104100,3248179500,132700,132700,132700,132600,356
20240801,104000,3200956500,132700,132700,132700,132200,75
20240801,103900,3191013600,132700,132300,132700,132100,477
20240801,103800,3127795000,132300,131800,132300,131800,726
20240801,103700,3031933800,131800,131900,131900,131800,22
20240801,103600,3029032200,131800,131800,131800,131700,69
20240801,103500,3019939200,131800,131900,131900,131800,2
20240801,103400,3019675500,131500,131500,131500,131500,1
20240801,103300,3019544000,131900,131700,131900,131400,777
20240801,103200,2917193400,131600,131600,131600,131300,86
20240801,103100,2905898000,131600,131600,131600,131200,439
20240801,103000,2848198500,131500,131600,131600,131500,7
20240801,102900,2847277400,131700,131300,131700,131300,28
20240801,102800,2843595000,131600,131700,131700,131300,158
20240801,102700,2822815000,131800,131800,131800,131800,46
20240801,102600,2816752200,131900,131900,131900,131800,153
20240801,102500,2796571600,131900,131700,131900,131700,33
20240801,102400,2792221900,131900,131900,131900,131700,18
20240801,102300,2789848700,132000,132000,132000,131900,42
20240801,102200,2784306800,132000,131600,132000,131600,150
20240801,102100,2764530400,131600,131600,131600,131600,24
20240801,102000,2761372000,131600,131300,131600,131300,942
20240801,101900,2637575400,131300,131300,131400,131300,33
20240801,101800,2633241700,131300,131300,131400,131300,47
20240801,101700,2627068700,131300,131300,131300,131300,4
20240801,101600,2626543500,131400,131400,131400,131400,28
20240801,101500,2622864300,131300,131400,131400,131200,58
20240801,101400,2615243700,131400,131300,131400,131200,270
20240801,101300,2579805500,131300,131300,131300,131200,10
20240801,101200,2578493200,131300,131200,131400,131200,141
20240801,101100,2559981100,131200,131400,131400,131200,22
20240801,101000,2557092400,131000,131400,131400,131000,23
20240801,100900,2554073000,131400,131100,131400,131100,2427
20240801,100800,2235535000,131100,131000,131100,131000,352
20240801,100700,2189401100,130800,130900,130900,130800,2
20240801,100600,2189139400,131000,130800,131000,130800,14
20240801,100500,2187306500,131000,130400,131000,130400,153
20240801,100400,2167320800,130100,130100,130100,130100,0
20240801,100300,2167320800,130100,130100,130100,130000,23
20240801,100200,2164328800,130200,130200,130200,130200,21
20240801,100100,2161594600,130500,130100,130500,130100,20
20240801,100000,2158991300,130400,130000,130500,130000,63
20240801,095900,2150788800,130000,129900,130100,129900,21
20240801,095800,2148058800,129900,129900,130000,129900,68
20240801,095700,2139225500,130000,130000,130100,129900,120
20240801,095600,2123625600,130100,130200,130300,130000,92
20240801,095500,2111652600,130200,130200,130400,130200,19
20240801,095400,2109178200,130300,130200,130300,130200,23
20240801,095300,2106182800,130200,130200,130500,130200,59
20240801,095200,2098497900,130700,130800,130800,130200,154
20240801,095100,2078414700,130800,130600,130800,130600,66
20240801,095000,2069784500,130800,130600,130800,130600,87
20240801,094900,2058411700,130700,130600,130700,130600,47
20240801,094800,2052272100,130600,130600,130700,130600,39
20240801,094700,2047178400,130700,130400,130800,130400,30
20240801,094600,2043259800,130600,130500,130600,130400,28
20240801,094500,2039606200,130500,130400,130500,130400,19
20240801,094400,2037128300,130500,130300,130500,130300,23
20240801,094300,2034129200,130300,130300,130500,130300,20
20240801,094200,2031522600,130400,130400,130500,130300,222
20240801,094100,2002581600,130400,130400,130600,130200,308
20240801,094000,1962418000,130400,130700,131000,130400,213
20240801,093900,1934596600,131000,130700,131000,130700,22
20240801,093800,1931719800,131000,130900,131000,130700,152
20240801,093700,1911830000,131000,130900,131000,130900,42
20240801,093600,1906329700,130900,130900,131100,130800,84
20240801,093500,1895327200,131000,131000,131200,130800,366
20240801,093400,1847353400,131100,130900,131100,130700,63
20240801,093300,1839104100,131000,131000,131000,130700,200
20240801,093200,1812918700,131100,130900,131200,130900,247
20240801,093100,1780577500,130900,130900,131000,130900,14
20240801,093000,1778743800,130800,130800,130900,130700,51
20240801,092900,1772073200,130800,130700,130900,130600,55
20240801,092800,1764880000,130800,130500,131100,130500,168
20240801,092700,1742888100,130700,130500,130900,130400,336
20240801,092600,1698932600,130600,130700,130700,130500,138
20240801,092500,1680903400,130700,130900,130900,130600,359
20240801,092400,1633966400,130900,130800,131000,130800,59
20240801,092300,1626241400,130800,130500,130800,130400,312
20240801,092200,1585452400,130600,130500,130600,130400,32
20240801,092100,1581274600,130000,130600,130600,129900,1061
20240801,092000,1442856600,130600,130500,130700,130500,24
20240801,091900,1439722300,130500,130700,130700,130400,52
20240801,091800,1432934700,130700,130300,130700,130300,46
20240801,091700,1426927400,130500,130400,130500,130200,252
20240801,091600,1394067900,130500,130200,130500,130200,145
20240801,091500,1375172800,130200,129700,130400,129700,528
20240801,091400,1306328800,130000,129400,130300,128900,2014
20240801,091300,1045071000,129400,129700,129800,129400,191
20240801,091200,1020307100,129700,129500,129700,129500,43
20240801,091100,1014738400,129900,129700,130300,129500,292
20240801,091000,976880200,130300,130100,130400,129700,980
20240801,090900,849607100,130100,130000,130100,129800,1610
20240801,090800,640301000,130000,130300,130300,129900,88
20240801,090700,628850300,130300,130000,130300,129800,52
20240801,090600,622090700,129800,130500,130500,129800,372
20240801,090500,573723400,130500,130300,130800,130200,122
20240801,090400,557821500,130300,130500,130500,130300,172
20240801,090300,535392700,130500,130800,131000,130500,283
20240801,090200,498370400,130800,131000,131300,130600,539
20240801,090100,427755800,130900,129300,130900,128900,628
20240801,090000,346078500,129300,130900,130900,128800,2661