KissMeData/001040/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,183300,6462644000,121100,121100,121100,121100,16951
20240808,183200,6462644000,121100,121100,121100,121100,0
20240808,183100,6462644000,121100,121100,121100,121100,0
20240808,183000,6462644000,121100,121100,121100,121100,0
20240808,182900,6462644000,121100,121100,121100,121100,0
20240808,182800,6462644000,121100,121100,121100,121100,0
20240808,182700,6462644000,121100,121100,121100,121100,0
20240808,182600,6462644000,121100,121100,121100,121100,0
20240808,182500,6462644000,121100,121100,121100,121100,0
20240808,182400,6462644000,121100,121100,121100,121100,0
20240808,182300,6462644000,121100,121100,121100,121100,0
20240808,182200,6462644000,121100,121100,121100,121100,0
20240808,182100,6462644000,121100,121100,121100,121100,0
20240808,182000,6462644000,121100,121100,121100,121100,0
20240808,181900,6462644000,121100,121100,121100,121100,0
20240808,181800,6462644000,121100,121100,121100,121100,0
20240808,181700,6462644000,121100,121100,121100,121100,0
20240808,181600,6462644000,121100,121100,121100,121100,0
20240808,181500,6462644000,121100,121100,121100,121100,0
20240808,181400,6462644000,121100,121100,121100,121100,0
20240808,181300,6462644000,121100,121100,121100,121100,0
20240808,181200,6462644000,121100,121100,121100,121100,0
20240808,181100,6462644000,121100,121100,121100,121100,0
20240808,181000,6462644000,121100,121100,121100,121100,0
20240808,180900,6462644000,121100,121100,121100,121100,0
20240808,180800,6462644000,121100,121100,121100,121100,0
20240808,180700,6462644000,121100,121100,121100,121100,0
20240808,180600,6462644000,121100,121100,121100,121100,0
20240808,180500,6462644000,121100,121100,121100,121100,0
20240808,180400,6462644000,121100,121100,121100,121100,0
20240808,180300,6462644000,121100,121100,121100,121100,16951
20240808,180200,6462644000,121100,121100,121100,121100,0
20240808,180100,6462644000,121100,121100,121100,121100,0
20240808,180000,6462644000,121100,121100,121100,121100,0
20240808,175900,6462644000,121100,121100,121100,121100,0
20240808,175800,6462644000,121100,121100,121100,121100,0
20240808,175700,6462644000,121100,121100,121100,121100,0
20240808,175600,6462644000,121100,121100,121100,121100,0
20240808,175500,6462644000,121100,121100,121100,121100,0
20240808,175400,6462644000,121100,121100,121100,121100,0
20240808,175300,6462644000,121100,121100,121100,121100,0
20240808,175200,6462644000,121100,121100,121100,121100,0
20240808,175100,6462644000,121100,121100,121100,121100,0
20240808,175000,6462644000,121100,121100,121100,121100,0
20240808,174900,6462644000,121100,121100,121100,121100,0
20240808,174800,6462644000,121100,121100,121100,121100,0
20240808,174700,6462644000,121100,121100,121100,121100,0
20240808,174600,6462644000,121100,121100,121100,121100,0
20240808,174500,6462644000,121100,121100,121100,121100,0
20240808,174400,6462644000,121100,121100,121100,121100,0
20240808,174300,6462644000,121100,121100,121100,121100,0
20240808,174200,6462644000,121100,121100,121100,121100,0
20240808,174100,6462644000,121100,121100,121100,121100,0
20240808,174000,6462644000,121100,121100,121100,121100,0
20240808,173900,6462644000,121100,121100,121100,121100,0
20240808,173800,6462644000,121100,121100,121100,121100,0
20240808,173700,6462644000,121100,121100,121100,121100,0
20240808,173600,6462644000,121100,121100,121100,121100,0
20240808,173500,6462644000,121100,121100,121100,121100,0
20240808,173400,6462644000,121100,121100,121100,121100,0
20240808,173300,6462644000,121100,121100,121100,121100,16951
20240808,173200,6462644000,121100,121100,121100,121100,0
20240808,173100,6462644000,121100,121100,121100,121100,0
20240808,173000,6462644000,121100,121100,121100,121100,0
20240808,172900,6462644000,121100,121100,121100,121100,0
20240808,172800,6462644000,121100,121100,121100,121100,0
20240808,172700,6462644000,121100,121100,121100,121100,0
20240808,172600,6462644000,121100,121100,121100,121100,0
20240808,172500,6462644000,121100,121100,121100,121100,0
20240808,172400,6462644000,121100,121100,121100,121100,0
20240808,172300,6462644000,121100,121100,121100,121100,0
20240808,172200,6462644000,121100,121100,121100,121100,0
20240808,172100,6462644000,121100,121100,121100,121100,0
20240808,172000,6462644000,121100,121100,121100,121100,0
20240808,171900,6462644000,121100,121100,121100,121100,0
20240808,171800,6462644000,121100,121100,121100,121100,0
20240808,171700,6462644000,121100,121100,121100,121100,0
20240808,171600,6462644000,121100,121100,121100,121100,0
20240808,171500,6462644000,121100,121100,121100,121100,0
20240808,171400,6462644000,121100,121100,121100,121100,0
20240808,171300,6462644000,121100,121100,121100,121100,0
20240808,171200,6462644000,121100,121100,121100,121100,0
20240808,171100,6462644000,121100,121100,121100,121100,0
20240808,171000,6462644000,121100,121100,121100,121100,0
20240808,170900,6462644000,121100,121100,121100,121100,0
20240808,170800,6462644000,121100,121100,121100,121100,0
20240808,170700,6462644000,121100,121100,121100,121100,0
20240808,170600,6462644000,121100,121100,121100,121100,0
20240808,170500,6462644000,121100,121100,121100,121100,0
20240808,170400,6462644000,121100,121100,121100,121100,0
20240808,170300,6462644000,121100,121100,121100,121100,16951
20240808,170200,6462644000,121100,121100,121100,121100,0
20240808,170100,6462644000,121100,121100,121100,121100,0
20240808,170000,6462644000,121100,121100,121100,121100,0
20240808,165900,6462644000,121100,121100,121100,121100,0
20240808,165800,6462644000,121100,121100,121100,121100,0
20240808,165700,6462644000,121100,121100,121100,121100,0
20240808,165600,6462644000,121100,121100,121100,121100,0
20240808,165500,6462644000,121100,121100,121100,121100,0
20240808,165400,6462644000,121100,121100,121100,121100,0
20240808,165300,6462644000,121100,121100,121100,121100,0
20240808,165200,6462644000,121100,121100,121100,121100,0
20240808,165100,6462644000,121100,121100,121100,121100,0
20240808,165000,6462644000,121100,121100,121100,121100,0
20240808,164900,6462644000,121100,121100,121100,121100,0
20240808,164800,6462644000,121100,121100,121100,121100,0
20240808,164700,6462644000,121100,121100,121100,121100,0
20240808,164600,6462644000,121100,121100,121100,121100,0
20240808,164500,6462644000,121100,121100,121100,121100,0
20240808,164400,6462644000,121100,121100,121100,121100,0
20240808,164300,6462644000,121100,121100,121100,121100,0
20240808,164200,6462644000,121100,121100,121100,121100,0
20240808,164100,6462644000,121100,121100,121100,121100,0
20240808,164000,6462644000,121100,121100,121100,121100,0
20240808,163900,6462644000,121100,121100,121100,121100,0
20240808,163800,6462644000,121100,121100,121100,121100,0
20240808,163700,6462644000,121100,121100,121100,121100,0
20240808,163600,6462644000,121100,121100,121100,121100,0
20240808,163500,6462644000,121100,121100,121100,121100,0
20240808,163400,6462644000,121100,121100,121100,121100,0
20240808,163300,6462644000,121100,121100,121100,121100,16951
20240808,163200,6462644000,121100,121100,121100,121100,0
20240808,163100,6462644000,121100,121100,121100,121100,0
20240808,163000,6462644000,121100,121100,121100,121100,0
20240808,162900,6462644000,121100,121100,121100,121100,0
20240808,162800,6462644000,121100,121100,121100,121100,0
20240808,162700,6462644000,121100,121100,121100,121100,0
20240808,162600,6462644000,121100,121100,121100,121100,0
20240808,162500,6462644000,121100,121100,121100,121100,0
20240808,162400,6462644000,121100,121100,121100,121100,0
20240808,162300,6462644000,121100,121100,121100,121100,0
20240808,162200,6462644000,121100,121100,121100,121100,0
20240808,162100,6462644000,121100,121100,121100,121100,0
20240808,162000,6462644000,121100,121100,121100,121100,0
20240808,161900,6462644000,121100,121100,121100,121100,0
20240808,161800,6462644000,121100,121100,121100,121100,0
20240808,161700,6462644000,121100,121100,121100,121100,0
20240808,161600,6462644000,121100,121100,121100,121100,0
20240808,161500,6462644000,121100,121100,121100,121100,0
20240808,161400,6462644000,121100,121100,121100,121100,0
20240808,161300,6462644000,121100,121100,121100,121100,0
20240808,161200,6462644000,121100,121100,121100,121100,0
20240808,161100,6462644000,121100,121100,121100,121100,0
20240808,161000,6462644000,121100,121100,121100,121100,0
20240808,160900,6462644000,121100,121100,121100,121100,0
20240808,160800,6462644000,121100,121100,121100,121100,0
20240808,160700,6462644000,121100,121100,121100,121100,0
20240808,160600,6462644000,121100,121100,121100,121100,0
20240808,160500,6462644000,121100,121100,121100,121100,0
20240808,160400,6462644000,121100,121100,121100,121100,0
20240808,160300,6462644000,121100,121100,121100,121100,16951
20240808,160200,6462644000,121100,121100,121100,121100,0
20240808,160100,6462644000,121100,121100,121100,121100,0
20240808,160000,6462644000,121100,121100,121100,121100,0
20240808,155900,6462644000,121100,121100,121100,121100,0
20240808,155800,6462644000,121100,121100,121100,121100,0
20240808,155700,6462644000,121100,121100,121100,121100,0
20240808,155600,6462644000,121100,121100,121100,121100,0
20240808,155500,6462644000,121100,121100,121100,121100,0
20240808,155400,6462644000,121100,121100,121100,121100,0
20240808,155300,6462644000,121100,121100,121100,121100,0
20240808,155200,6462644000,121100,121100,121100,121100,0
20240808,155100,6462644000,121100,121100,121100,121100,0
20240808,155000,6462644000,121100,121100,121100,121100,0
20240808,154900,6462644000,121100,121100,121100,121100,0
20240808,154800,6462644000,121100,121100,121100,121100,0
20240808,154700,6462644000,121100,121100,121100,121100,0
20240808,154600,6462644000,121100,121100,121100,121100,0
20240808,154500,6462644000,121100,121100,121100,121100,0
20240808,154400,6462644000,121100,121100,121100,121100,0
20240808,154300,6462644000,121100,121100,121100,121100,0
20240808,154200,6462644000,121100,121100,121100,121100,0
20240808,154100,6462644000,121100,121100,121100,121100,0
20240808,154000,6462644000,121100,121100,121100,121100,0
20240808,153900,6462644000,121100,121100,121100,121100,0
20240808,153800,6462644000,121100,121100,121100,121100,0
20240808,153700,6462644000,121100,121100,121100,121100,0
20240808,153600,6462644000,121100,121100,121100,121100,0
20240808,153500,6462644000,121100,121100,121100,121100,0
20240808,153400,6462644000,121100,121100,121100,121100,0
20240808,153300,6462644000,121100,121100,121100,121100,16951
20240808,153200,6462644000,121100,121100,121100,121100,16951
20240808,153100,4409877900,119800,119800,119800,119800,0
20240808,153000,4409877900,119800,119800,119800,119800,0
20240808,152900,4409877900,119800,119800,119800,119800,0
20240808,152800,4409877900,119800,119800,119800,119800,0
20240808,152700,4409877900,119800,119800,119800,119800,0
20240808,152600,4409877900,119800,119800,119800,119800,0
20240808,152500,4409877900,119800,119800,119800,119800,0
20240808,152400,4409877900,119800,119800,119800,119800,0
20240808,152300,4409877900,119800,119800,119800,119800,0
20240808,152200,4409877900,119800,119800,119800,119800,0
20240808,152100,4409877900,119800,119800,119800,119800,0
20240808,152000,4409877900,119800,119800,119800,119800,0
20240808,151900,4409877900,119800,119200,119800,119200,124
20240808,151800,4395078900,119200,119200,119600,119100,77
20240808,151700,4385902000,119100,119700,119800,119100,84
20240808,151600,4375866600,119800,119800,119800,119700,73
20240808,151500,4367126400,119800,119800,119900,119500,100
20240808,151400,4355155300,119900,119900,120500,119900,131
20240808,151300,4339440000,120000,119500,120500,119100,2382
20240808,151200,4053391200,119500,119400,119600,119100,267
20240808,151100,4021496900,119400,119400,119500,119100,109
20240808,151000,4008498000,119200,119300,119600,119100,59
20240808,150900,4001461700,119600,119500,119600,119200,75
20240808,150800,3992511800,119300,119300,119500,119000,149
20240808,150700,3974734600,119300,119300,119300,118900,86
20240808,150600,3964485300,119300,119200,119400,119000,48
20240808,150500,3958764900,119200,119100,119400,119000,89
20240808,150400,3948162100,119100,119000,119400,118800,79
20240808,150300,3938762100,119000,118900,119000,118500,236
20240808,150200,3910738500,119000,119100,119500,119000,130
20240808,150100,3895257000,119500,119500,119600,118900,169
20240808,150000,3875092800,119600,119900,120200,119600,98
20240808,145900,3863357700,120200,119700,120200,119700,127
20240808,145800,3848106600,119700,119600,120300,119600,119
20240808,145700,3833859600,119700,120000,120400,119700,163
20240808,145600,3814298600,120400,119900,120400,119700,109
20240808,145500,3801201500,119900,119800,120300,119800,111
20240808,145400,3787883600,119900,119800,120000,119500,167
20240808,145300,3767867500,119900,119900,120000,119900,104
20240808,145200,3755391000,119900,119500,119900,119500,103
20240808,145100,3743052700,119500,119800,119900,119400,154
20240808,145000,3724625300,119700,119900,120000,119700,107
20240808,144900,3711795900,119700,119700,119900,119600,83
20240808,144800,3701859100,119700,119700,119700,119300,96
20240808,144700,3690377300,119700,119800,119800,119300,57
20240808,144600,3683550700,119800,119900,119900,119000,272
20240808,144500,3651075300,119900,119700,119900,119400,124
20240808,144400,3636224200,119800,119800,119800,119700,75
20240808,144300,3627239900,119800,119800,119800,119600,129
20240808,144200,3611791400,119800,119900,119900,119400,68
20240808,144100,3603648500,119900,119500,119900,119500,79
20240808,144000,3594198500,119600,119400,119600,119200,116
20240808,143900,3580342100,119500,120000,120400,119400,128
20240808,143800,3565000600,120000,120300,120300,119900,78
20240808,143700,3555625600,120300,119900,120400,119900,74
20240808,143600,3546741700,120000,120000,120000,119900,121
20240808,143500,3532224300,120000,119900,120000,119900,51
20240808,143400,3526106600,119900,120000,120000,119800,106
20240808,143300,3513394800,119900,120300,120300,119900,121
20240808,143200,3498873500,120300,120400,120400,120000,172
20240808,143100,3478198700,120400,120300,120400,120100,68
20240808,143000,3470019100,120100,120300,120300,120100,114
20240808,142900,3456319400,120300,120300,120400,120100,94
20240808,142800,3445003900,120400,120000,120400,120000,69
20240808,142700,3436717400,120400,120200,120400,120000,71
20240808,142600,3428186200,120300,120100,120300,120000,93
20240808,142500,3417018900,120100,120400,120400,120000,83
20240808,142400,3407031700,120400,120000,120400,119900,72
20240808,142300,3398372700,120300,119900,120300,119900,40
20240808,142200,3393568800,119900,119800,120200,119800,85
20240808,142100,3383370100,120000,120200,120200,119900,35
20240808,142000,3379167300,120200,120100,120200,119800,133
20240808,141900,3363192700,120300,120400,120500,119900,118
20240808,141800,3349009400,120400,120500,120500,119900,211
20240808,141700,3323638000,120500,120400,120500,120400,97
20240808,141600,3311951000,120500,120500,120500,120400,118
20240808,141500,3297734500,120500,120300,120500,120300,46
20240808,141400,3292196700,120300,120500,120500,120300,92
20240808,141300,3281115300,120500,120300,120500,120200,88
20240808,141200,3270518900,120300,119900,120400,119900,753
20240808,141100,3180106500,120000,120000,120000,119800,76
20240808,141000,3170989900,120000,120000,120000,119800,56
20240808,140900,3164270100,119800,120000,120000,119800,137
20240808,140800,3147838400,119800,119900,120000,119800,17
20240808,140700,3145800000,119900,119800,120000,119700,58
20240808,140600,3138845900,120000,119900,120000,119800,153
20240808,140500,3120495300,120000,119900,120000,119800,121
20240808,140400,3105980400,119800,119900,119900,119800,13
20240808,140300,3104421900,119900,119800,119900,119800,19
20240808,140200,3102144100,119700,119700,119800,119700,21
20240808,140100,3099629500,119900,119600,119900,119600,411
20240808,140000,3050467600,119600,118900,119600,118900,67
20240808,135900,3042488200,119000,118900,119100,118900,66
20240808,135800,3034634400,118900,119000,119000,118900,16
20240808,135700,3032731000,119000,119000,119000,119000,19
20240808,135600,3030470000,119200,118900,119200,118900,14
20240808,135500,3028804600,118900,119000,119000,118800,30
20240808,135400,3025236800,119200,119100,119400,119000,15
20240808,135300,3023448100,119100,118900,119100,118900,11
20240808,135200,3022139400,118700,118700,118700,118600,57
20240808,135100,3015373900,118700,118800,118800,118600,27
20240808,135000,3012168100,118800,119400,119400,118700,85
20240808,134900,3002059200,119300,119600,119600,119300,15
20240808,134800,3000267100,119600,119600,119600,119400,32
20240808,134700,2996442100,119700,120200,120200,119700,193
20240808,134600,2973272900,120300,120300,120300,120200,102
20240808,134500,2961011300,120300,120300,120300,120000,247
20240808,134400,2931313700,120300,120300,120400,120100,128
20240808,134300,2915921400,120400,120100,120500,120100,534
20240808,134200,2851701000,120100,119900,120100,119900,309
20240808,134100,2814600500,120100,119700,120100,119600,652
20240808,134000,2736428600,119700,119500,119700,119200,473
20240808,133900,2679882200,119600,119000,119700,119000,514
20240808,133800,2618605500,119000,118900,119000,118600,98
20240808,133700,2606954500,119000,118900,119100,118300,288
20240808,133600,2572782800,118900,118700,118900,118700,40
20240808,133500,2568031100,118600,118700,118700,118500,63
20240808,133400,2560558900,118600,118700,118700,118600,24
20240808,133300,2557710900,118700,118700,118900,118600,20
20240808,133200,2555336400,119000,118600,119000,118600,33
20240808,133100,2551420200,118800,118300,118800,118300,82
20240808,133000,2541705300,118500,119100,119300,118300,125
20240808,132900,2526874000,119100,118900,119100,118800,48
20240808,132800,2521166300,118900,119100,119100,118800,120
20240808,132700,2506890600,119100,119300,119500,119000,97
20240808,132600,2495309500,119400,119400,119500,119200,44
20240808,132500,2490058800,119400,119800,119800,119400,16
20240808,132400,2488145600,119700,119200,119800,119200,110
20240808,132300,2474998700,119300,119200,119300,119200,18
20240808,132200,2472851600,119200,119600,119600,119200,20
20240808,132100,2470464000,119600,119300,119700,119300,81
20240808,132000,2460783700,118900,119300,119400,118900,54
20240808,131900,2454353700,119400,119400,119400,119400,21
20240808,131800,2451846300,119700,119400,119700,118900,112
20240808,131700,2438463500,119400,118900,119400,118800,44
20240808,131600,2433231700,118800,118900,118900,118800,13
20240808,131500,2431686500,118900,119000,119600,118800,123
20240808,131400,2417031700,119200,119200,119300,118900,13
20240808,131300,2415483000,119200,119400,119400,119200,6
20240808,131200,2414767200,119600,119400,119700,119100,83
20240808,131100,2404846900,119300,119300,119500,119200,25
20240808,131000,2401862900,119500,119200,119600,119200,9
20240808,130900,2400787300,119100,119000,119500,119000,81
20240808,130800,2391131600,119200,119300,119300,119100,30
20240808,130700,2387555200,119100,119400,119400,119100,5
20240808,130600,2386959200,119700,118900,119700,118800,78
20240808,130500,2377649700,118900,118900,118900,118800,26
20240808,130400,2374558600,119000,119400,119400,119000,40
20240808,130300,2369794500,119500,119400,119500,119100,96
20240808,130200,2358331100,119400,119300,119400,119300,16
20240808,130100,2356421800,119400,119300,119400,119300,28
20240808,130000,2353078900,119300,119500,119500,119300,71
20240808,125900,2344594900,119500,119400,119500,119400,28
20240808,125800,2341250800,119500,119100,119800,119100,41
20240808,125700,2336349000,119100,119000,119800,119000,82
20240808,125600,2326557800,118700,119500,119600,118700,177
20240808,125500,2305485900,119500,119500,119900,119500,26
20240808,125400,2302376000,120000,119200,120000,119200,463
20240808,125300,2246875600,119200,119600,119600,119000,108
20240808,125200,2233988100,119600,119700,119700,119500,370
20240808,125100,2189763500,119700,119400,119800,119400,319
20240808,125000,2151627300,119400,119200,119500,119200,303
20240808,124900,2115460200,119300,118800,119300,118800,328
20240808,124800,2076436700,118800,118700,118900,118700,88
20240808,124700,2065976700,118900,118900,118900,118900,44
20240808,124600,2060745100,118900,118700,118900,118500,167
20240808,124500,2040912900,118600,118500,118700,118400,120
20240808,124400,2026683500,118500,118400,118500,118400,14
20240808,124300,2025024800,118400,118700,118700,118400,67
20240808,124200,2017077700,118700,118500,118700,118300,124
20240808,124100,2002376300,118500,118500,118600,118400,13
20240808,124000,2000835400,118600,118700,118700,118500,19
20240808,123900,1998582100,118800,118300,118900,118300,175
20240808,123800,1977821100,118300,118500,118500,118300,39
20240808,123700,1973202200,118500,118400,118500,118400,23
20240808,123600,1970477400,118400,118500,118500,118400,77
20240808,123500,1961353100,118500,118500,118600,118300,22
20240808,123400,1958747400,118600,118300,118700,118200,51
20240808,123300,1952710600,118700,118500,118900,118300,107
20240808,123200,1940016200,118500,118500,118700,118400,64
20240808,123100,1932426700,118500,118800,118800,118500,9
20240808,123000,1931357800,118800,118500,118900,118300,93
20240808,122900,1920333000,118500,118500,118600,118500,47
20240808,122800,1914763300,118500,118000,118500,118000,60
20240808,122700,1907669200,118000,118600,118600,118000,34
20240808,122600,1903648400,118600,118400,118600,118300,115
20240808,122500,1890026100,118400,118500,118500,118300,22
20240808,122400,1887422800,118500,118300,118500,118300,169
20240808,122300,1867419200,118200,118200,118300,118200,97
20240808,122200,1855953000,118200,118000,118200,117900,97
20240808,122100,1844504300,118000,117600,118000,117600,127
20240808,122000,1829545000,117500,118000,118000,117500,267
20240808,121900,1798073900,118000,118000,118000,117900,31
20240808,121800,1794416500,117900,118000,118000,117900,27
20240808,121700,1791230600,118000,117800,118000,117800,178
20240808,121600,1770249000,117800,117800,117800,117700,30
20240808,121500,1766715100,117800,117700,117800,117500,510
20240808,121400,1706775700,117700,117600,117800,117600,35
20240808,121300,1702657500,117600,117600,117800,117500,63
20240808,121200,1695243900,117700,117500,117700,117500,69
20240808,121100,1687135400,117400,117500,117500,117400,3
20240808,121000,1686783100,117600,117400,117600,117400,96
20240808,120900,1675508200,117500,117500,117500,117500,4
20240808,120800,1675038200,117700,117600,117700,117200,89
20240808,120700,1664586600,117600,117700,117700,117600,21
20240808,120600,1662115100,117700,117700,117700,117600,12
20240808,120500,1660702900,117700,117600,117700,117600,35
20240808,120400,1656585000,117600,117700,117700,117600,23
20240808,120300,1653878400,117700,117700,117700,117600,14
20240808,120200,1652230800,117700,117700,117700,117600,60
20240808,120100,1645173600,117700,117500,117700,117200,141
20240808,120000,1628615700,117600,117400,117600,117200,140
20240808,115900,1612186400,117400,117400,117400,117300,14
20240808,115800,1610543100,117500,117400,117500,117400,18
20240808,115700,1608428800,117400,117400,117600,117400,49
20240808,115600,1602674300,117300,117400,117500,117300,42
20240808,115500,1597743600,117500,117300,117600,117200,52
20240808,115400,1591642400,117400,117300,117600,117300,25
20240808,115300,1588709300,117300,117300,117300,117200,23
20240808,115200,1586011600,117300,117300,117300,117200,6
20240808,115100,1585307900,117200,117300,117400,117200,51
20240808,115000,1579324200,117400,117400,117500,117300,35
20240808,114900,1575214700,117500,117400,117500,117400,40
20240808,114800,1570516600,117500,117300,117500,117200,27
20240808,114700,1567347000,117300,117300,117500,117200,78
20240808,114600,1558198300,117300,117100,117300,117100,54
20240808,114500,1551869900,117100,117300,117300,117000,6
20240808,114400,1551167200,117300,117100,117300,117100,21
20240808,114300,1548706700,117100,117200,117200,117000,38
20240808,114200,1544256700,117100,117200,117200,117100,41
20240808,114100,1539451800,117100,117200,117200,117100,32
20240808,114000,1535702600,117200,117100,117200,117100,17
20240808,113900,1533710600,117200,117300,117300,117200,24
20240808,113800,1530895600,117300,117300,117300,117300,6
20240808,113700,1530191800,117400,117300,117400,117200,25
20240808,113600,1527258600,117200,117200,117300,117100,20
20240808,113500,1524914600,117200,117200,117200,117100,14
20240808,113400,1523274200,117200,117200,117200,117000,11
20240808,113300,1521985300,117200,117100,117200,117000,116
20240808,113200,1508399000,117100,117100,117200,117000,86
20240808,113100,1498330400,117200,117200,117200,117000,28
20240808,113000,1495053100,117000,117300,117300,117000,141
20240808,112900,1478547800,117200,117300,117400,117200,25
20240808,112800,1475615800,117400,117500,117500,117300,46
20240808,112700,1470215700,117500,117600,117600,117500,39
20240808,112600,1465632700,117600,117600,117600,117500,24
20240808,112500,1462810900,117600,117500,117600,117500,65
20240808,112400,1455167400,117500,117400,117600,117400,17
20240808,112300,1453169400,117300,117300,117500,117000,82
20240808,112200,1443549800,117400,117300,117400,117300,29
20240808,112100,1440147400,117300,117100,117500,117100,35
20240808,112000,1436044500,117100,117400,117400,117000,119
20240808,111900,1422105900,117500,117400,117600,117400,55
20240808,111800,1415643200,117300,117200,117400,117200,31
20240808,111700,1412007000,117300,117400,117400,117100,17
20240808,111600,1410013100,117000,117600,117600,117000,124
20240808,111500,1395449400,117600,117700,117700,117500,17
20240808,111400,1393450800,117700,117700,117700,117500,20
20240808,111300,1391097000,117600,117700,117800,117600,97
20240808,111200,1379678200,117800,117400,117800,117400,42
20240808,111100,1374739200,117500,117200,117500,117200,56
20240808,111000,1368169200,117300,117400,117400,117200,19
20240808,110900,1365940400,117400,117500,117500,117300,99
20240808,110800,1354318900,117400,117500,117500,117400,10
20240808,110700,1353144400,117400,117100,117500,117100,29
20240808,110600,1349738800,117500,117200,117500,116900,324
20240808,110500,1311814000,117100,117300,117300,117100,14
20240808,110400,1310173900,117300,117200,117300,117200,34
20240808,110300,1306186300,117100,117300,117300,117100,54
20240808,110200,1299857200,117500,117200,117700,117200,10
20240808,110100,1298682300,117700,117700,117700,117600,37
20240808,110000,1294330300,117700,117200,117700,117000,82
20240808,105900,1284691600,117200,117000,117200,116900,87
20240808,105800,1274511700,116900,117000,117000,116900,15
20240808,105700,1272756900,117000,116900,117100,116900,48
20240808,105600,1267141100,116900,117400,117400,116900,33
20240808,105500,1263272500,117400,116900,117400,116900,200
20240808,105400,1239868400,117300,117000,117300,116900,74
20240808,105300,1231207600,117000,117000,117000,116900,54
20240808,105200,1224890100,117000,117000,117000,116900,18
20240808,105100,1222784800,116900,117000,117000,116900,20
20240808,105000,1220445900,117000,117000,117200,116900,240
20240808,104900,1192366500,117000,117000,117000,116900,18
20240808,104800,1190260900,116900,116800,117200,116700,40
20240808,104700,1185581800,116700,116600,116700,116500,65
20240808,104600,1178003600,116700,116800,116800,116600,19
20240808,104500,1175786000,116500,116800,116900,116400,295
20240808,104400,1141391300,116900,116900,116900,116800,10
20240808,104300,1140222600,116900,117200,117200,116800,64
20240808,104200,1132739500,117300,116800,117300,116800,180
20240808,104100,1111686700,116800,116900,116900,116600,28
20240808,104000,1108418100,116900,116900,116900,116500,42
20240808,103900,1103519600,116900,117000,117300,116900,76
20240808,103800,1094627200,117000,117000,117300,117000,71
20240808,103700,1086312900,117000,117000,117000,116900,26
20240808,103600,1083272800,117000,116800,117000,116800,22
20240808,103500,1080700100,117000,116600,117000,116400,90
20240808,103400,1070192100,116900,116500,116900,116400,69
20240808,103300,1062147900,116600,116800,116800,116600,7
20240808,103200,1061330700,116600,116500,116900,116500,96
20240808,103100,1050132700,116500,116400,116600,116400,13
20240808,103000,1048618400,116400,116500,116600,116300,52
20240808,102900,1042561200,116600,116700,116700,116400,34
20240808,102800,1038601100,116900,116900,116900,116900,6
20240808,102700,1037899700,116400,116700,117000,116300,184
20240808,102600,1016427100,116700,116700,116700,116700,39
20240808,102500,1011875800,116600,116400,116700,116400,47
20240808,102400,1006402800,116500,116300,116500,116300,3
20240808,102300,1006053700,116300,116700,116700,116200,8
20240808,102200,1005123100,116700,116200,116700,116200,86
20240808,102100,995109600,116200,116700,116800,116200,542
20240808,102000,931973800,116800,117100,117100,116800,17
20240808,101900,929987200,116700,116600,117200,116600,90
20240808,101800,919482300,116600,116900,116900,116600,23
20240808,101700,916796700,116900,117000,117000,116900,29
20240808,101600,913405400,117000,117000,117000,116900,8
20240808,101500,912469900,117000,116700,117000,116700,107
20240808,101400,899976900,116800,116600,116800,116500,41
20240808,101300,895196400,116600,116300,116600,116100,40
20240808,101200,890544400,116300,116600,116600,116100,56
20240808,101100,884033700,116600,116400,116600,116300,6
20240808,101000,883335200,116600,116200,116600,116200,65
20240808,100900,875775700,116200,116600,116700,116200,64
20240808,100800,868324500,116500,116500,116600,116500,52
20240808,100700,862263600,116500,116800,116900,116500,57
20240808,100600,855603500,116500,116400,116900,116400,3
20240808,100500,855253700,116900,116500,116900,116500,69
20240808,100400,847197300,116500,116500,116600,116500,19
20240808,100300,844982800,116700,116400,116700,116400,25
20240808,100200,842066500,116400,116400,116600,116400,15
20240808,100100,840318800,116400,116300,116400,116300,29
20240808,100000,836944200,116300,116400,116400,116000,62
20240808,095900,829746400,116100,116400,116500,116100,90
20240808,095800,819288400,116400,116100,116500,116100,26
20240808,095700,816261100,116100,116000,116600,116000,23
20240808,095600,813581000,116000,116400,116600,116000,36
20240808,095500,809388800,116300,116400,116400,116300,18
20240808,095400,807293700,116300,115900,116300,115900,61
20240808,095300,800215500,115900,115800,115900,115800,108
20240808,095200,787698600,116100,116300,116300,116100,24
20240808,095100,784907700,116400,116300,116400,116300,9
20240808,095000,783860300,116400,116000,116400,116000,99
20240808,094900,772363400,116100,116100,116100,116000,36
20240808,094800,768187200,116000,115900,116100,115800,70
20240808,094700,760072900,115900,115900,116000,115800,98
20240808,094600,748719200,116000,115900,116000,115900,10
20240808,094500,747559900,116000,116000,116000,115900,25
20240808,094400,744660900,116200,115900,116300,115900,67
20240808,094300,736886400,116000,116200,116300,115900,330
20240808,094200,698581200,116300,116300,116300,116200,27
20240808,094100,695441200,116300,116300,116800,116200,31
20240808,094000,691832100,116300,116200,116300,116200,72
20240808,093900,683463000,116100,116300,116300,116100,64
20240808,093800,676025000,116400,116500,116700,116300,57
20240808,093700,669381300,116500,116300,116500,116200,62
20240808,093600,662174500,116200,116300,116300,116200,93
20240808,093500,651361000,116300,116300,116500,116300,95
20240808,093400,640299000,116400,116900,116900,116300,121
20240808,093300,626198100,117300,117000,117300,116900,33
20240808,093200,622332500,117000,117600,117600,117000,53
20240808,093100,616117100,117100,117400,117600,117100,26
20240808,093000,613060500,117500,116800,117500,116800,88
20240808,092900,602754800,116800,117600,117600,116800,261
20240808,092800,572116400,117600,117800,117900,117600,40
20240808,092700,567407000,117900,117800,117900,117800,22
20240808,092600,564814300,117800,118000,118000,117700,43
20240808,092500,559748700,118000,117800,118000,117600,303
20240808,092400,524063700,117800,117800,118100,117800,72
20240808,092300,515577500,117800,117800,118200,117800,16
20240808,092200,513687500,117700,117600,118100,117600,120
20240808,092100,499547300,118200,118100,118300,117900,350
20240808,092000,458187300,118300,118300,118300,118300,43
20240808,091900,453100400,117800,117700,117800,117700,38
20240808,091800,448626900,117800,118200,118500,117700,99
20240808,091700,436946300,118300,117700,118300,117400,79
20240808,091600,427635700,118000,117600,118000,117300,73
20240808,091500,419050700,117600,118000,118500,117500,83
20240808,091400,409258500,117200,117900,118000,117100,81
20240808,091300,399761600,117200,116200,118000,116200,122
20240808,091200,385443200,117000,117000,117000,116000,235
20240808,091100,357994100,117000,117300,117400,117000,211
20240808,091000,333252400,117400,117700,117800,117300,211
20240808,090900,308433400,117700,117700,118100,117600,284
20240808,090800,275014400,117800,117800,117800,117700,47
20240808,090700,269480800,117700,118100,118100,117700,248
20240808,090600,240241800,118100,118300,118600,118000,167
20240808,090500,220477700,118300,117200,118300,117200,654
20240808,090400,143347400,117200,117400,117400,117100,147
20240808,090300,126115700,117200,116200,117500,115800,205
20240808,090200,102119600,116000,115200,116100,115200,102
20240808,090100,90321700,115200,115800,115800,115000,330
20240808,090000,52308400,115300,115600,116400,115000,402