KissMeData/005180/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184400,8415602600,87900,87900,87900,87900,1424
20240801,184300,8415602600,87900,87900,87900,87900,0
20240801,184200,8415602600,87900,87900,87900,87900,0
20240801,184100,8415602600,87900,87900,87900,87900,0
20240801,184000,8415602600,87900,87900,87900,87900,0
20240801,183900,8415602600,87900,87900,87900,87900,0
20240801,183800,8415602600,87900,87900,87900,87900,0
20240801,183700,8415602600,87900,87900,87900,87900,0
20240801,183600,8415602600,87900,87900,87900,87900,0
20240801,183500,8415602600,87900,87900,87900,87900,0
20240801,183400,8415602600,87900,87900,87900,87900,0
20240801,183300,8415602600,87900,87900,87900,87900,0
20240801,183200,8415602600,87900,87900,87900,87900,0
20240801,183100,8415602600,87900,87900,87900,87900,0
20240801,183000,8415602600,87900,87900,87900,87900,0
20240801,182900,8415602600,87900,87900,87900,87900,0
20240801,182800,8415602600,87900,87900,87900,87900,0
20240801,182700,8415602600,87900,87900,87900,87900,0
20240801,182600,8415602600,87900,87900,87900,87900,0
20240801,182500,8415602600,87900,87900,87900,87900,0
20240801,182400,8415602600,87900,87900,87900,87900,0
20240801,182300,8415602600,87900,87900,87900,87900,0
20240801,182200,8415602600,87900,87900,87900,87900,0
20240801,182100,8415602600,87900,87900,87900,87900,0
20240801,182000,8415602600,87900,87900,87900,87900,0
20240801,181900,8415602600,87900,87900,87900,87900,0
20240801,181800,8415602600,87900,87900,87900,87900,0
20240801,181700,8415602600,87900,87900,87900,87900,0
20240801,181600,8415602600,87900,87900,87900,87900,0
20240801,181500,8415602600,87900,87900,87900,87900,0
20240801,181400,8415602600,87900,87900,87900,87900,1424
20240801,181300,8415602600,87900,87900,87900,87900,0
20240801,181200,8415602600,87900,87900,87900,87900,0
20240801,181100,8415602600,87900,87900,87900,87900,0
20240801,181000,8415602600,87900,87900,87900,87900,0
20240801,180900,8415602600,87900,87900,87900,87900,0
20240801,180800,8415602600,87900,87900,87900,87900,0
20240801,180700,8415602600,87900,87900,87900,87900,0
20240801,180600,8415602600,87900,87900,87900,87900,0
20240801,180500,8415602600,87900,87900,87900,87900,0
20240801,180400,8415602600,87900,87900,87900,87900,0
20240801,180300,8415602600,87900,87900,87900,87900,0
20240801,180200,8415602600,87900,87900,87900,87900,0
20240801,180100,8415602600,87900,87900,87900,87900,0
20240801,180000,8415602600,87900,87900,87900,87900,0
20240801,175900,8415602600,87900,87900,87900,87900,0
20240801,175800,8415602600,87900,87900,87900,87900,0
20240801,175700,8415602600,87900,87900,87900,87900,0
20240801,175600,8415602600,87900,87900,87900,87900,0
20240801,175500,8415602600,87900,87900,87900,87900,0
20240801,175400,8415602600,87900,87900,87900,87900,0
20240801,175300,8415602600,87900,87900,87900,87900,0
20240801,175200,8415602600,87900,87900,87900,87900,0
20240801,175100,8415602600,87900,87900,87900,87900,0
20240801,175000,8415602600,87900,87900,87900,87900,0
20240801,174900,8415602600,87900,87900,87900,87900,0
20240801,174800,8415602600,87900,87900,87900,87900,0
20240801,174700,8415602600,87900,87900,87900,87900,0
20240801,174600,8415602600,87900,87900,87900,87900,0
20240801,174500,8415602600,87900,87900,87900,87900,0
20240801,174400,8415602600,87900,87900,87900,87900,1424
20240801,174300,8415602600,87900,87900,87900,87900,0
20240801,174200,8415602600,87900,87900,87900,87900,0
20240801,174100,8415602600,87900,87900,87900,87900,0
20240801,174000,8415602600,87900,87900,87900,87900,0
20240801,173900,8415602600,87900,87900,87900,87900,0
20240801,173800,8415602600,87900,87900,87900,87900,0
20240801,173700,8415602600,87900,87900,87900,87900,0
20240801,173600,8415602600,87900,87900,87900,87900,0
20240801,173500,8415602600,87900,87900,87900,87900,0
20240801,173400,8415602600,87900,87900,87900,87900,0
20240801,173300,8415602600,87900,87900,87900,87900,0
20240801,173200,8415602600,87900,87900,87900,87900,0
20240801,173100,8415602600,87900,87900,87900,87900,0
20240801,173000,8415602600,87900,87900,87900,87900,0
20240801,172900,8415602600,87900,87900,87900,87900,0
20240801,172800,8415602600,87900,87900,87900,87900,0
20240801,172700,8415602600,87900,87900,87900,87900,0
20240801,172600,8415602600,87900,87900,87900,87900,0
20240801,172500,8415602600,87900,87900,87900,87900,0
20240801,172400,8415602600,87900,87900,87900,87900,0
20240801,172300,8415602600,87900,87900,87900,87900,0
20240801,172200,8415602600,87900,87900,87900,87900,0
20240801,172100,8415602600,87900,87900,87900,87900,0
20240801,172000,8415602600,87900,87900,87900,87900,0
20240801,171900,8415602600,87900,87900,87900,87900,0
20240801,171800,8415602600,87900,87900,87900,87900,0
20240801,171700,8415602600,87900,87900,87900,87900,0
20240801,171600,8415602600,87900,87900,87900,87900,0
20240801,171500,8415602600,87900,87900,87900,87900,0
20240801,171400,8415602600,87900,87900,87900,87900,1424
20240801,171300,8415602600,87900,87900,87900,87900,0
20240801,171200,8415602600,87900,87900,87900,87900,0
20240801,171100,8415602600,87900,87900,87900,87900,0
20240801,171000,8415602600,87900,87900,87900,87900,0
20240801,170900,8415602600,87900,87900,87900,87900,0
20240801,170800,8415602600,87900,87900,87900,87900,0
20240801,170700,8415602600,87900,87900,87900,87900,0
20240801,170600,8415602600,87900,87900,87900,87900,0
20240801,170500,8415602600,87900,87900,87900,87900,0
20240801,170400,8415602600,87900,87900,87900,87900,0
20240801,170300,8415602600,87900,87900,87900,87900,0
20240801,170200,8415602600,87900,87900,87900,87900,0
20240801,170100,8415602600,87900,87900,87900,87900,0
20240801,170000,8415602600,87900,87900,87900,87900,0
20240801,165900,8415602600,87900,87900,87900,87900,0
20240801,165800,8415602600,87900,87900,87900,87900,0
20240801,165700,8415602600,87900,87900,87900,87900,0
20240801,165600,8415602600,87900,87900,87900,87900,0
20240801,165500,8415602600,87900,87900,87900,87900,0
20240801,165400,8415602600,87900,87900,87900,87900,0
20240801,165300,8415602600,87900,87900,87900,87900,0
20240801,165200,8415602600,87900,87900,87900,87900,0
20240801,165100,8415602600,87900,87900,87900,87900,0
20240801,165000,8415602600,87900,87900,87900,87900,0
20240801,164900,8415602600,87900,87900,87900,87900,0
20240801,164800,8415602600,87900,87900,87900,87900,0
20240801,164700,8415602600,87900,87900,87900,87900,0
20240801,164600,8415602600,87900,87900,87900,87900,0
20240801,164500,8415602600,87900,87900,87900,87900,0
20240801,164400,8415602600,87900,87900,87900,87900,1424
20240801,164300,8415602600,87900,87900,87900,87900,0
20240801,164200,8415602600,87900,87900,87900,87900,0
20240801,164100,8415602600,87900,87900,87900,87900,0
20240801,164000,8415602600,87900,87900,87900,87900,0
20240801,163900,8415602600,87900,87900,87900,87900,0
20240801,163800,8415602600,87900,87900,87900,87900,0
20240801,163700,8415602600,87900,87900,87900,87900,0
20240801,163600,8415602600,87900,87900,87900,87900,0
20240801,163500,8415602600,87900,87900,87900,87900,0
20240801,163400,8415602600,87900,87900,87900,87900,0
20240801,163300,8415602600,87900,87900,87900,87900,0
20240801,163200,8415602600,87900,87900,87900,87900,0
20240801,163100,8415602600,87900,87900,87900,87900,0
20240801,163000,8415602600,87900,87900,87900,87900,0
20240801,162900,8415602600,87900,87900,87900,87900,0
20240801,162800,8415602600,87900,87900,87900,87900,0
20240801,162700,8415602600,87900,87900,87900,87900,0
20240801,162600,8415602600,87900,87900,87900,87900,0
20240801,162500,8415602600,87900,87900,87900,87900,0
20240801,162400,8415602600,87900,87900,87900,87900,0
20240801,162300,8415602600,87900,87900,87900,87900,0
20240801,162200,8415602600,87900,87900,87900,87900,0
20240801,162100,8415602600,87900,87900,87900,87900,0
20240801,162000,8415602600,87900,87900,87900,87900,0
20240801,161900,8415602600,87900,87900,87900,87900,0
20240801,161800,8415602600,87900,87900,87900,87900,0
20240801,161700,8415602600,87900,87900,87900,87900,0
20240801,161600,8415602600,87900,87900,87900,87900,0
20240801,161500,8415602600,87900,87900,87900,87900,0
20240801,161400,8415602600,87900,87900,87900,87900,1424
20240801,161300,8415602600,87900,87900,87900,87900,0
20240801,161200,8415602600,87900,87900,87900,87900,0
20240801,161100,8415602600,87900,87900,87900,87900,0
20240801,161000,8415602600,87900,87900,87900,87900,0
20240801,160900,8415602600,87900,87900,87900,87900,0
20240801,160800,8415602600,87900,87900,87900,87900,0
20240801,160700,8415602600,87900,87900,87900,87900,0
20240801,160600,8415602600,87900,87900,87900,87900,0
20240801,160500,8415602600,87900,87900,87900,87900,0
20240801,160400,8415602600,87900,87900,87900,87900,0
20240801,160300,8415602600,87900,87900,87900,87900,0
20240801,160200,8415602600,87900,87900,87900,87900,0
20240801,160100,8415602600,87900,87900,87900,87900,0
20240801,160000,8415602600,87900,87900,87900,87900,0
20240801,155900,8415602600,87900,87900,87900,87900,0
20240801,155800,8415602600,87900,87900,87900,87900,0
20240801,155700,8415602600,87900,87900,87900,87900,0
20240801,155600,8415602600,87900,87900,87900,87900,0
20240801,155500,8415602600,87900,87900,87900,87900,0
20240801,155400,8415602600,87900,87900,87900,87900,0
20240801,155300,8415602600,87900,87900,87900,87900,0
20240801,155200,8415602600,87900,87900,87900,87900,0
20240801,155100,8415602600,87900,87900,87900,87900,0
20240801,155000,8415602600,87900,87900,87900,87900,0
20240801,154900,8415602600,87900,87900,87900,87900,0
20240801,154800,8415602600,87900,87900,87900,87900,0
20240801,154700,8415602600,87900,87900,87900,87900,0
20240801,154600,8415602600,87900,87900,87900,87900,0
20240801,154500,8415602600,87900,87900,87900,87900,0
20240801,154400,8415602600,87900,87900,87900,87900,1424
20240801,154300,8415602600,87900,87900,87900,87900,0
20240801,154200,8415602600,87900,87900,87900,87900,0
20240801,154100,8415602600,87900,87900,87900,87900,0
20240801,154000,8415602600,87900,87900,87900,87900,0
20240801,153900,8415602600,87900,87900,87900,87900,0
20240801,153800,8415602600,87900,87900,87900,87900,0
20240801,153700,8415602600,87900,87900,87900,87900,0
20240801,153600,8415602600,87900,87900,87900,87900,0
20240801,153500,8415602600,87900,87900,87900,87900,0
20240801,153400,8415602600,87900,87900,87900,87900,0
20240801,153300,8415602600,87900,87900,87900,87900,0
20240801,153200,8415602600,87900,87900,87900,87900,0
20240801,153100,8415602600,87900,87900,87900,87900,0
20240801,153000,8415602600,87900,87900,87900,87900,1424
20240801,152900,8290433000,87800,87800,87800,87800,0
20240801,152800,8290433000,87800,87800,87800,87800,0
20240801,152700,8290433000,87800,87800,87800,87800,0
20240801,152600,8290433000,87800,87800,87800,87800,0
20240801,152500,8290433000,87800,87800,87800,87800,0
20240801,152400,8290433000,87800,87800,87800,87800,0
20240801,152300,8290433000,87800,87800,87800,87800,0
20240801,152200,8290433000,87800,87800,87800,87800,0
20240801,152100,8290433000,87800,87800,87800,87800,0
20240801,152000,8290433000,87800,87800,87800,87800,0
20240801,151900,8290433000,87800,87700,87800,87700,212
20240801,151800,8271826900,87700,87800,87800,87700,325
20240801,151700,8243324300,87800,87700,87800,87700,1079
20240801,151600,8148686000,87800,87800,87800,87700,135
20240801,151500,8136838000,87800,87800,87800,87700,98
20240801,151400,8128236600,87800,87700,87800,87700,22
20240801,151300,8126307000,87700,87700,87800,87700,203
20240801,151200,8108489000,87700,87900,87900,87700,168
20240801,151100,8093751400,87900,87800,87900,87800,50
20240801,151000,8089361000,87800,87800,87800,87800,135
20240801,150900,8077508000,87800,87700,87800,87700,163
20240801,150800,8063200300,87800,87700,87800,87700,149
20240801,150700,8050131100,87700,87700,87800,87700,90
20240801,150600,8042236800,87700,87700,87800,87700,177
20240801,150500,8026712800,87700,87700,87700,87600,147
20240801,150400,8013832200,87700,87600,87700,87600,75
20240801,150300,8007258100,87700,87700,87800,87700,169
20240801,150200,7992433400,87800,87800,87800,87800,238
20240801,150100,7971537000,87900,87800,87900,87800,33
20240801,150000,7968638000,87800,87700,87900,87700,58
20240801,145900,7963546300,87700,87700,87700,87600,155
20240801,145800,7949958400,87600,87700,87700,87600,10
20240801,145700,7949081500,87700,87700,87800,87700,107
20240801,145600,7939696300,87700,87600,87700,87600,208
20240801,145500,7921459900,87600,87600,87700,87600,221
20240801,145400,7902098400,87600,87600,87700,87600,64
20240801,145300,7896487600,87600,87700,87800,87600,160
20240801,145200,7882465400,87700,87800,87800,87700,35
20240801,145100,7879393800,87800,87600,88100,87500,409
20240801,145000,7843448900,87500,87500,87600,87500,156
20240801,144900,7829792000,87400,87500,87500,87400,222
20240801,144800,7810386600,87400,87600,87600,87400,288
20240801,144700,7785187000,87600,87600,87600,87500,203
20240801,144600,7767422100,87700,87600,87700,87500,94
20240801,144500,7759189900,87600,87700,87800,87600,75
20240801,144400,7752610100,87700,87600,87700,87500,270
20240801,144300,7728961000,87500,87500,87500,87500,39
20240801,144200,7725548500,87500,87500,87600,87500,96
20240801,144100,7717147200,87500,87500,87600,87500,97
20240801,144000,7708659200,87500,87500,87600,87400,184
20240801,143900,7692559500,87500,87700,87700,87100,2640
20240801,143800,7461955200,87700,87900,87900,87500,1796
20240801,143700,7304381500,87900,87900,88000,87900,115
20240801,143600,7294265200,87900,88000,88000,87900,27
20240801,143500,7291890900,88000,87900,88100,87900,355
20240801,143400,7260674700,88000,88000,88000,87900,43
20240801,143300,7256893500,87900,88000,88000,87900,167
20240801,143200,7242204400,88100,88100,88100,88000,150
20240801,143100,7229001900,88100,88100,88100,88000,243
20240801,143000,7207615900,88000,88000,88100,88000,100
20240801,142900,7198810200,88000,88100,88100,88000,46
20240801,142800,7194758900,88100,88100,88100,88000,110
20240801,142700,7185074500,88100,88100,88100,88000,28
20240801,142600,7182608100,88000,88200,88200,88000,94
20240801,142500,7174331600,88100,88200,88200,88100,44
20240801,142400,7170453700,88100,88100,88100,88100,52
20240801,142300,7165872500,88100,88000,88100,88000,107
20240801,142200,7156448700,88100,88000,88100,88000,100
20240801,142100,7147641800,88000,88100,88100,88000,66
20240801,142000,7141832500,88000,88000,88000,88000,82
20240801,141900,7134616500,88000,88100,88100,88000,437
20240801,141800,7096133300,88100,88100,88100,88000,74
20240801,141700,7089618200,88100,88100,88100,88000,110
20240801,141600,7079937100,88000,88000,88100,88000,306
20240801,141500,7053005600,88100,88100,88200,88100,432
20240801,141400,7014940700,88200,88300,88300,88100,579
20240801,141300,6963894900,88300,88400,88400,88300,757
20240801,141200,6897050700,88400,88400,88400,88400,293
20240801,141100,6871149500,88400,88400,88500,88400,59
20240801,141000,6865932100,88400,88600,88600,88400,722
20240801,140900,6802044600,88600,88600,88600,88600,0
20240801,140800,6802044600,88600,88700,88700,88600,625
20240801,140700,6746669500,88700,88600,88700,88600,31
20240801,140600,6743921700,88600,88600,88700,88600,129
20240801,140500,6732487400,88600,88600,88600,88600,10
20240801,140400,6731601400,88700,88600,88700,88600,35
20240801,140300,6728499400,88600,88800,88800,88600,30
20240801,140200,6725839000,88600,88700,88800,88600,188
20240801,140100,6709166000,88800,88700,88800,88700,23
20240801,140000,6707125500,88700,88700,88700,88600,81
20240801,135900,6699941900,88700,88600,88700,88600,127
20240801,135800,6688687600,88600,88700,88700,88600,53
20240801,135700,6683990600,88500,88600,88600,88500,42
20240801,135600,6680270900,88600,88600,88700,88500,48
20240801,135500,6676017900,88600,88500,88700,88500,57
20240801,135400,6670967700,88600,88600,88700,88500,186
20240801,135300,6654493500,88600,88600,88600,88500,223
20240801,135200,6634744400,88600,88600,88700,88600,123
20240801,135100,6623845200,88700,88600,88700,88600,75
20240801,135000,6617196600,88600,88700,88700,88600,348
20240801,134900,6586363700,88800,88700,88800,88700,77
20240801,134800,6579531100,88800,88800,88800,88700,62
20240801,134700,6574028400,88800,88800,88900,88700,386
20240801,134600,6539786300,88800,88800,88800,88800,45
20240801,134500,6535790300,88900,88700,88900,88700,23
20240801,134400,6533748100,88800,88700,88800,88700,104
20240801,134300,6524513500,88900,88800,88900,88800,17
20240801,134200,6523003400,88700,88800,88800,88700,17
20240801,134100,6521494700,88700,88800,88900,88700,92
20240801,134000,6513325400,88800,88900,88900,88800,27
20240801,133900,6510926000,88900,88900,88900,88800,394
20240801,133800,6475936200,88900,89000,89000,88800,99
20240801,133700,6467141500,88900,88900,88900,88800,35
20240801,133600,6464030700,88800,88800,89000,88800,158
20240801,133500,6449996100,88900,88900,88900,88800,27
20240801,133400,6447596900,88900,88900,89000,88900,493
20240801,133300,6403768000,89000,89100,89100,88900,71
20240801,133200,6397451500,89100,88900,89100,88900,64
20240801,133100,6391758400,89000,88900,89000,88900,144
20240801,133000,6378945100,89000,88900,89000,88900,59
20240801,132900,6373697100,88900,88800,89000,88800,54
20240801,132800,6368897100,88800,89000,89000,88800,44
20240801,132700,6364987400,88900,88900,88900,88900,44
20240801,132600,6361075800,88900,88900,88900,88800,64
20240801,132500,6355388800,88900,88800,88900,88800,30
20240801,132400,6352723000,88800,88900,88900,88800,210
20240801,132300,6334065500,88800,88900,88900,88800,78
20240801,132200,6327133200,89000,89100,89100,88900,52
20240801,132100,6322506200,89100,89000,89100,88900,29
20240801,132000,6319924400,89100,88900,89100,88900,40
20240801,131900,6316364800,88900,88900,88900,88800,232
20240801,131800,6295760100,88900,89000,89100,88900,284
20240801,131700,6270477800,89000,88700,89000,88600,167
20240801,131600,6255646600,88700,88600,88700,88600,49
20240801,131500,6251303500,88700,88700,88800,88700,96
20240801,131400,6242785200,88700,88600,88700,88600,39
20240801,131300,6239328200,88600,88700,88700,88600,96
20240801,131200,6230819600,88700,88800,88800,88600,193
20240801,131100,6213700500,88800,88800,88800,88700,148
20240801,131000,6200558200,88800,88900,89100,88800,59
20240801,130900,6195309600,88900,88900,88900,88800,52
20240801,130800,6190688300,88800,88900,88900,88800,111
20240801,130700,6180829900,89000,88900,89100,88800,130
20240801,130600,6169271600,89000,89000,89200,89000,122
20240801,130500,6158399000,88900,89200,89200,88800,1794
20240801,130400,5999051900,89100,89100,89100,89100,15
20240801,130300,5997715400,89100,89100,89100,89100,27
20240801,130200,5995309700,89100,89100,89200,89000,215
20240801,130100,5976163000,89100,89100,89100,89000,107
20240801,130000,5966629400,89100,89100,89100,89100,46
20240801,125900,5962530800,89100,89000,89100,89000,43
20240801,125800,5958701700,89100,89000,89100,89000,28
20240801,125700,5956209600,89000,89000,89000,89000,58
20240801,125600,5951047600,89000,89100,89100,88900,23
20240801,125500,5949000600,89000,89000,89100,89000,52
20240801,125400,5944371800,88900,88900,88900,88900,1
20240801,125300,5944282900,88900,89000,89000,88900,26
20240801,125200,5941971000,89000,88900,89000,88900,38
20240801,125100,5938591100,89000,89000,89000,88900,4
20240801,125000,5938235200,89000,89000,89000,89000,18
20240801,124900,5936633200,89000,88900,89000,88900,61
20240801,124800,5931209000,88900,88900,89000,88900,168
20240801,124700,5916272600,89000,89000,89000,89000,21
20240801,124600,5914403600,89000,89100,89100,89000,339
20240801,124500,5884206100,89200,89100,89200,89100,80
20240801,124400,5877074600,89000,89100,89100,89000,21
20240801,124300,5875203800,89000,89100,89100,89000,24
20240801,124200,5873066200,89100,89000,89100,89000,10
20240801,124100,5872175300,89100,89100,89100,89100,8
20240801,124000,5871462500,89100,89100,89100,89100,24
20240801,123900,5869324100,89100,89100,89100,89100,4
20240801,123800,5868967700,89100,89100,89100,89100,16
20240801,123700,5867542100,89100,89100,89100,89000,29
20240801,123600,5864959200,89100,89100,89100,89100,1
20240801,123500,5864870100,89100,89000,89100,89000,123
20240801,123400,5853922600,88900,89000,89000,88900,27
20240801,123300,5851520200,88900,88900,88900,88800,162
20240801,123200,5837132300,88800,88600,88900,88600,316
20240801,123100,5809086400,88600,88600,88600,88600,152
20240801,123000,5795619200,88600,88500,88600,88500,71
20240801,122900,5789332600,88500,88500,88500,88500,91
20240801,122800,5781279100,88500,88600,88600,88500,35
20240801,122700,5778179600,88600,88600,88600,88500,19
20240801,122600,5776497300,88500,88600,88600,88500,15
20240801,122500,5775169500,88500,88700,88700,88500,437
20240801,122400,5736489000,88700,88600,88700,88500,173
20240801,122300,5721163700,88600,88500,88700,88500,86
20240801,122200,5713546900,88500,88700,88800,88500,668
20240801,122100,5654331000,88700,88800,88800,88700,22
20240801,122000,5652377600,88800,88800,88800,88800,76
20240801,121900,5645628800,88800,88800,88800,88700,66
20240801,121800,5639773200,88700,88700,88800,88700,103
20240801,121700,5630632600,88800,88800,88800,88700,362
20240801,121600,5598497800,88800,88900,88900,88800,24
20240801,121500,5596364500,89000,88900,89000,88800,103
20240801,121400,5587205000,88900,88900,88900,88900,27
20240801,121300,5584804700,89000,89000,89000,89000,5
20240801,121200,5584359700,89000,88900,89000,88900,23
20240801,121100,5582314200,88900,89000,89000,88900,17
20240801,121000,5580801700,89000,89000,89000,88900,58
20240801,120900,5575641900,88900,88900,89000,88900,31
20240801,120800,5572885900,88900,88900,89000,88900,23
20240801,120700,5570839700,88900,89000,89000,88900,35
20240801,120600,5567727700,88900,89000,89000,88900,40
20240801,120500,5564170200,88900,88900,88900,88900,24
20240801,120400,5562036600,88900,88800,88900,88800,55
20240801,120300,5557148900,88900,88900,88900,88900,41
20240801,120200,5553504000,88900,88900,88900,88900,5
20240801,120100,5553059500,88900,88900,88900,88900,20
20240801,120000,5551281500,88800,88700,88800,88700,198
20240801,115900,5533703300,88700,88700,88800,88700,102
20240801,115800,5524655200,88700,88700,88800,88700,470
20240801,115700,5482965400,88700,89000,89000,88700,898
20240801,115600,5403213100,89000,89000,89100,89000,181
20240801,115500,5387102800,89100,89000,89100,89000,140
20240801,115400,5374628900,89100,89100,89100,89100,10
20240801,115300,5373737900,89100,89100,89100,89000,35
20240801,115200,5370620700,89000,88900,89000,88900,694
20240801,115100,5308921200,88900,88800,88900,88800,514
20240801,115000,5263275800,88800,88800,88900,88800,260
20240801,114900,5240183900,88800,88900,88900,88800,4
20240801,114800,5239828400,88900,88900,88900,88800,224
20240801,114700,5219927900,88900,88900,88900,88800,659
20240801,114600,5161358300,88900,89000,89000,88900,100
20240801,114500,5152462600,89000,89000,89100,89000,308
20240801,114400,5125050100,89000,89100,89100,89000,335
20240801,114300,5095234300,89100,89100,89200,89100,312
20240801,114200,5067434300,89200,89300,89300,89200,28
20240801,114100,5064936100,89200,89300,89300,89200,195
20240801,114000,5047541100,89200,89300,89300,89200,45
20240801,113900,5043524600,89300,89300,89300,89200,41
20240801,113800,5039863800,89300,89300,89300,89200,48
20240801,113700,5035579400,89300,89300,89400,89300,79
20240801,113600,5028524600,89300,89300,89400,89300,165
20240801,113500,5013786300,89400,89400,89400,89300,58
20240801,113400,5008604400,89300,89400,89400,89300,17
20240801,113300,5007085200,89400,89200,89400,89200,22
20240801,113200,5005120600,89200,89300,89300,89200,95
20240801,113100,4996643600,89300,89300,89300,89200,604
20240801,113000,4942740900,89200,89500,89500,89200,888
20240801,112900,4863384700,89600,89600,89600,89600,201
20240801,112800,4845375100,89600,89800,89800,89500,597
20240801,112700,4791911500,89600,89800,89800,89600,297
20240801,112600,4765265400,89800,89800,89800,89800,86
20240801,112500,4757542600,89800,90100,90100,89600,1432
20240801,112400,4628891300,90200,90100,90200,90100,69
20240801,112300,4622673000,90100,90200,90200,90100,31
20240801,112200,4619879700,90200,90100,90200,90100,52
20240801,112100,4615193900,90000,89900,90000,89900,85
20240801,112000,4607545800,89900,89900,90000,89900,180
20240801,111900,4591361800,89800,89700,89800,89700,471
20240801,111800,4549079200,89700,89800,89800,89700,187
20240801,111700,4532305100,89800,89900,89900,89800,581
20240801,111600,4480115300,89900,90000,90000,89900,634
20240801,111500,4423066600,90100,90400,90400,90100,1555
20240801,111400,4282851100,90400,90400,90400,90400,6
20240801,111300,4282308700,90400,90300,90400,90300,21
20240801,111200,4280411600,90300,90400,90400,90300,28
20240801,111100,4277882100,90300,90300,90400,90300,20
20240801,111000,4276075300,90400,90400,90400,90400,17
20240801,110900,4274538500,90300,90200,90400,90200,709
20240801,110800,4210576600,90300,90300,90300,90200,108
20240801,110700,4200824300,90300,90300,90300,90300,11
20240801,110600,4199831000,90300,90300,90400,90300,22
20240801,110500,4197843600,90400,90400,90400,90300,81
20240801,110400,4190526200,90400,90300,90400,90300,37
20240801,110300,4187184100,90300,90400,90400,90300,121
20240801,110200,4176251200,90500,90600,90600,90400,257
20240801,110100,4153001400,90500,90500,90500,90500,56
20240801,110000,4147933400,90600,90600,90600,90500,48
20240801,105900,4143585600,90500,90600,90600,90500,28
20240801,105800,4141049200,90500,90600,90600,90500,66
20240801,105700,4135074600,90600,90500,90600,90500,36
20240801,105600,4131813300,90500,90500,90600,90500,115
20240801,105500,4121396400,90600,90500,90600,90500,65
20240801,105400,4115507800,90600,90600,90600,90500,47
20240801,105300,4111250200,90600,90500,90600,90500,31
20240801,105200,4108442600,90500,90800,90900,90500,314
20240801,105100,4079994500,90700,90800,90800,90700,27
20240801,105000,4077543700,90800,90900,90900,90700,122
20240801,104900,4066469400,90900,90900,91000,90900,140
20240801,104800,4053742400,90900,90900,90900,90800,68
20240801,104700,4047565500,90900,90800,90900,90800,25
20240801,104600,4045293100,90800,91000,91000,90700,318
20240801,104500,4016411000,90900,90800,90900,90700,57
20240801,104400,4011230800,90800,90700,90800,90700,55
20240801,104300,4006237100,90700,90700,90700,90600,41
20240801,104200,4002520500,90600,90800,90800,90600,455
20240801,104100,3961273800,90800,90900,90900,90800,22
20240801,104000,3959275400,90900,90900,90900,90800,105
20240801,103900,3949736400,90900,90800,90900,90800,75
20240801,103800,3942920600,90900,90900,90900,90900,108
20240801,103700,3933103400,90800,90900,90900,90800,77
20240801,103600,3926108900,90900,90800,90900,90800,46
20240801,103500,3921930500,90800,91000,91000,90800,146
20240801,103400,3908656100,91000,91200,91200,91000,677
20240801,103300,3846985400,91200,91300,91300,91100,103
20240801,103200,3837592800,91200,91200,91300,91200,88
20240801,103100,3829560800,91200,91200,91300,91200,33
20240801,103000,3826549400,91300,91000,91300,91000,407
20240801,102900,3789458200,91100,91000,91100,90900,651
20240801,102800,3730201500,91000,91300,91300,91000,912
20240801,102700,3647073700,91400,91600,91600,91300,1116
20240801,102600,3545046300,91600,91600,91700,91500,995
20240801,102500,3453890900,91600,91700,91700,91500,1305
20240801,102400,3334309000,91700,91400,91700,91400,2289
20240801,102300,3124831600,91400,91300,91500,91200,1077
20240801,102200,3026450700,91200,90900,91200,90900,1289
20240801,102100,2909078400,91000,91000,91000,90900,281
20240801,102000,2883527800,91000,90900,91000,90800,869
20240801,101900,2804504200,91000,90600,91000,90600,2426
20240801,101800,2584044000,90600,90300,90600,90300,733
20240801,101700,2517716200,90400,90400,90400,90300,41
20240801,101600,2514009900,90300,90400,90400,90300,147
20240801,101500,2500733100,90400,90400,90500,90400,80
20240801,101400,2493500300,90400,90300,90400,90300,12
20240801,101300,2492415900,90300,90300,90400,90300,65
20240801,101200,2486541400,90300,90300,90300,90200,23
20240801,101100,2484466000,90300,90200,90400,90200,195
20240801,101000,2466857100,90200,90100,90200,90100,192
20240801,100900,2449544400,90100,90200,90300,90100,349
20240801,100800,2418097700,90300,90200,90300,90200,19
20240801,100700,2416383500,90200,90100,90200,90100,132
20240801,100600,2404482700,90100,90200,90200,90100,81
20240801,100500,2397183500,90100,90000,90200,90000,544
20240801,100400,2348168600,90000,90000,90100,90000,14
20240801,100300,2346908100,90100,90100,90200,90100,87
20240801,100200,2339069300,90000,90100,90100,90000,113
20240801,100100,2328889100,90100,90400,90500,90000,459
20240801,100000,2287518800,90400,90500,90500,90300,611
20240801,095900,2232288600,90500,90500,90500,90500,151
20240801,095800,2218623100,90500,90500,90500,90500,126
20240801,095700,2207220100,90400,90500,90500,90400,37
20240801,095600,2203871700,90500,90400,90500,90400,70
20240801,095500,2197538900,90400,90400,90500,90400,155
20240801,095400,2183515600,90300,90300,90400,90300,12
20240801,095300,2182431600,90300,90300,90300,90300,143
20240801,095200,2169518700,90300,90400,90400,90300,335
20240801,095100,2139267700,90400,90400,90400,90400,60
20240801,095000,2133843700,90400,90400,90400,90400,21
20240801,094900,2131945300,90300,90500,90500,90300,95
20240801,094800,2123357500,90500,90300,90500,90300,3
20240801,094700,2123086400,90500,90300,90500,90300,224
20240801,094600,2102828400,90300,90300,90300,90300,95
20240801,094500,2094249900,90400,90200,90400,90200,34
20240801,094400,2091179700,90200,90200,90200,90200,10
20240801,094300,2090277700,90400,90500,90500,90300,34
20240801,094200,2087207200,90500,90300,90500,90300,26
20240801,094100,2084858600,90300,90400,90400,90300,41
20240801,094000,2081152800,90400,90500,90500,90400,46
20240801,093900,2076992200,90500,90800,90800,90500,280
20240801,093800,2051624900,90600,90600,90900,90500,903
20240801,093700,1969698800,90600,90200,90600,90200,562
20240801,093600,1918838700,90200,90000,90200,90000,64
20240801,093500,1913071500,90000,89900,90000,89900,103
20240801,093400,1903808200,89900,89900,89900,89900,28
20240801,093300,1901291000,90000,90100,90100,89900,698
20240801,093200,1838432700,90100,90500,90600,90100,269
20240801,093100,1814140600,90600,90700,90700,90300,587
20240801,093000,1760941800,90600,90400,90800,90300,1262
20240801,092900,1646588100,90300,90200,90400,90100,306
20240801,092800,1618965300,90300,90100,90300,90000,581
20240801,092700,1566569400,90100,90000,90200,90000,285
20240801,092600,1540896500,90000,89800,90000,89800,171
20240801,092500,1525521600,89800,89800,89900,89800,94
20240801,092400,1517079800,89800,89800,89900,89800,191
20240801,092300,1499923000,89800,89900,89900,89800,357
20240801,092200,1467848500,90000,90000,90200,90000,346
20240801,092100,1436696800,90000,90300,90400,90000,542
20240801,092000,1387832900,90300,90500,90500,90300,445
20240801,091900,1347578300,90500,90500,90500,90400,363
20240801,091800,1314740800,90600,90700,90700,90500,1037
20240801,091700,1220782700,90700,90500,90700,90500,1115
20240801,091600,1119682600,90600,90500,90600,90400,1189
20240801,091500,1011997400,90500,90300,90500,90200,242
20240801,091400,990129300,90300,90300,90300,90300,137
20240801,091300,977758200,90300,90500,90500,90300,638
20240801,091200,920137200,90500,90500,90600,90400,1026
20240801,091100,827291400,90500,90200,90600,90200,1076
20240801,091000,730020800,90100,90300,90300,90100,113
20240801,090900,719818200,90300,90100,90300,89900,502
20240801,090800,674593000,90100,90100,90100,89800,288
20240801,090700,648680200,90000,89900,90100,89900,94
20240801,090600,640212700,89900,89900,90000,89900,572
20240801,090500,588773000,90000,89900,90100,89800,1719
20240801,090400,434040800,89900,89500,89900,89400,144
20240801,090300,421130800,89500,89200,89500,89200,356
20240801,090200,389322600,89200,89000,89200,88800,1207
20240801,090100,282033500,89000,90100,90100,89000,1481
20240801,090000,149541100,90400,89800,90500,89800,1611