KissMeData/014680/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185900,5649530100,164500,164500,164500,164500,1279
20240801,185800,5649530100,164500,164500,164500,164500,0
20240801,185700,5649530100,164500,164500,164500,164500,0
20240801,185600,5649530100,164500,164500,164500,164500,0
20240801,185500,5649530100,164500,164500,164500,164500,0
20240801,185400,5649530100,164500,164500,164500,164500,0
20240801,185300,5649530100,164500,164500,164500,164500,0
20240801,185200,5649530100,164500,164500,164500,164500,0
20240801,185100,5649530100,164500,164500,164500,164500,0
20240801,185000,5649530100,164500,164500,164500,164500,0
20240801,184900,5649530100,164500,164500,164500,164500,0
20240801,184800,5649530100,164500,164500,164500,164500,0
20240801,184700,5649530100,164500,164500,164500,164500,0
20240801,184600,5649530100,164500,164500,164500,164500,0
20240801,184500,5649530100,164500,164500,164500,164500,0
20240801,184400,5649530100,164500,164500,164500,164500,0
20240801,184300,5649530100,164500,164500,164500,164500,0
20240801,184200,5649530100,164500,164500,164500,164500,0
20240801,184100,5649530100,164500,164500,164500,164500,0
20240801,184000,5649530100,164500,164500,164500,164500,0
20240801,183900,5649530100,164500,164500,164500,164500,0
20240801,183800,5649530100,164500,164500,164500,164500,0
20240801,183700,5649530100,164500,164500,164500,164500,0
20240801,183600,5649530100,164500,164500,164500,164500,0
20240801,183500,5649530100,164500,164500,164500,164500,0
20240801,183400,5649530100,164500,164500,164500,164500,0
20240801,183300,5649530100,164500,164500,164500,164500,0
20240801,183200,5649530100,164500,164500,164500,164500,0
20240801,183100,5649530100,164500,164500,164500,164500,0
20240801,183000,5649530100,164500,164500,164500,164500,0
20240801,182900,5649530100,164500,164500,164500,164500,1279
20240801,182800,5649530100,164500,164500,164500,164500,0
20240801,182700,5649530100,164500,164500,164500,164500,0
20240801,182600,5649530100,164500,164500,164500,164500,0
20240801,182500,5649530100,164500,164500,164500,164500,0
20240801,182400,5649530100,164500,164500,164500,164500,0
20240801,182300,5649530100,164500,164500,164500,164500,0
20240801,182200,5649530100,164500,164500,164500,164500,0
20240801,182100,5649530100,164500,164500,164500,164500,0
20240801,182000,5649530100,164500,164500,164500,164500,0
20240801,181900,5649530100,164500,164500,164500,164500,0
20240801,181800,5649530100,164500,164500,164500,164500,0
20240801,181700,5649530100,164500,164500,164500,164500,0
20240801,181600,5649530100,164500,164500,164500,164500,0
20240801,181500,5649530100,164500,164500,164500,164500,0
20240801,181400,5649530100,164500,164500,164500,164500,0
20240801,181300,5649530100,164500,164500,164500,164500,0
20240801,181200,5649530100,164500,164500,164500,164500,0
20240801,181100,5649530100,164500,164500,164500,164500,0
20240801,181000,5649530100,164500,164500,164500,164500,0
20240801,180900,5649530100,164500,164500,164500,164500,0
20240801,180800,5649530100,164500,164500,164500,164500,0
20240801,180700,5649530100,164500,164500,164500,164500,0
20240801,180600,5649530100,164500,164500,164500,164500,0
20240801,180500,5649530100,164500,164500,164500,164500,0
20240801,180400,5649530100,164500,164500,164500,164500,0
20240801,180300,5649530100,164500,164500,164500,164500,0
20240801,180200,5649530100,164500,164500,164500,164500,0
20240801,180100,5649530100,164500,164500,164500,164500,0
20240801,180000,5649530100,164500,164500,164500,164500,0
20240801,175900,5649530100,164500,164500,164500,164500,1279
20240801,175800,5649530100,164500,164500,164500,164500,0
20240801,175700,5649530100,164500,164500,164500,164500,0
20240801,175600,5649530100,164500,164500,164500,164500,0
20240801,175500,5649530100,164500,164500,164500,164500,0
20240801,175400,5649530100,164500,164500,164500,164500,0
20240801,175300,5649530100,164500,164500,164500,164500,0
20240801,175200,5649530100,164500,164500,164500,164500,0
20240801,175100,5649530100,164500,164500,164500,164500,0
20240801,175000,5649530100,164500,164500,164500,164500,0
20240801,174900,5649530100,164500,164500,164500,164500,0
20240801,174800,5649530100,164500,164500,164500,164500,0
20240801,174700,5649530100,164500,164500,164500,164500,0
20240801,174600,5649530100,164500,164500,164500,164500,0
20240801,174500,5649530100,164500,164500,164500,164500,0
20240801,174400,5649530100,164500,164500,164500,164500,0
20240801,174300,5649530100,164500,164500,164500,164500,0
20240801,174200,5649530100,164500,164500,164500,164500,0
20240801,174100,5649530100,164500,164500,164500,164500,0
20240801,174000,5649530100,164500,164500,164500,164500,0
20240801,173900,5649530100,164500,164500,164500,164500,0
20240801,173800,5649530100,164500,164500,164500,164500,0
20240801,173700,5649530100,164500,164500,164500,164500,0
20240801,173600,5649530100,164500,164500,164500,164500,0
20240801,173500,5649530100,164500,164500,164500,164500,0
20240801,173400,5649530100,164500,164500,164500,164500,0
20240801,173300,5649530100,164500,164500,164500,164500,0
20240801,173200,5649530100,164500,164500,164500,164500,0
20240801,173100,5649530100,164500,164500,164500,164500,0
20240801,173000,5649530100,164500,164500,164500,164500,0
20240801,172900,5649530100,164500,164500,164500,164500,1279
20240801,172800,5649530100,164500,164500,164500,164500,0
20240801,172700,5649530100,164500,164500,164500,164500,0
20240801,172600,5649530100,164500,164500,164500,164500,0
20240801,172500,5649530100,164500,164500,164500,164500,0
20240801,172400,5649530100,164500,164500,164500,164500,0
20240801,172300,5649530100,164500,164500,164500,164500,0
20240801,172200,5649530100,164500,164500,164500,164500,0
20240801,172100,5649530100,164500,164500,164500,164500,0
20240801,172000,5649530100,164500,164500,164500,164500,0
20240801,171900,5649530100,164500,164500,164500,164500,0
20240801,171800,5649530100,164500,164500,164500,164500,0
20240801,171700,5649530100,164500,164500,164500,164500,0
20240801,171600,5649530100,164500,164500,164500,164500,0
20240801,171500,5649530100,164500,164500,164500,164500,0
20240801,171400,5649530100,164500,164500,164500,164500,0
20240801,171300,5649530100,164500,164500,164500,164500,0
20240801,171200,5649530100,164500,164500,164500,164500,0
20240801,171100,5649530100,164500,164500,164500,164500,0
20240801,171000,5649530100,164500,164500,164500,164500,0
20240801,170900,5649530100,164500,164500,164500,164500,0
20240801,170800,5649530100,164500,164500,164500,164500,0
20240801,170700,5649530100,164500,164500,164500,164500,0
20240801,170600,5649530100,164500,164500,164500,164500,0
20240801,170500,5649530100,164500,164500,164500,164500,0
20240801,170400,5649530100,164500,164500,164500,164500,0
20240801,170300,5649530100,164500,164500,164500,164500,0
20240801,170200,5649530100,164500,164500,164500,164500,0
20240801,170100,5649530100,164500,164500,164500,164500,0
20240801,170000,5649530100,164500,164500,164500,164500,0
20240801,165900,5649530100,164500,164500,164500,164500,1279
20240801,165800,5649530100,164500,164500,164500,164500,0
20240801,165700,5649530100,164500,164500,164500,164500,0
20240801,165600,5649530100,164500,164500,164500,164500,0
20240801,165500,5649530100,164500,164500,164500,164500,0
20240801,165400,5649530100,164500,164500,164500,164500,0
20240801,165300,5649530100,164500,164500,164500,164500,0
20240801,165200,5649530100,164500,164500,164500,164500,0
20240801,165100,5649530100,164500,164500,164500,164500,0
20240801,165000,5649530100,164500,164500,164500,164500,0
20240801,164900,5649530100,164500,164500,164500,164500,0
20240801,164800,5649530100,164500,164500,164500,164500,0
20240801,164700,5649530100,164500,164500,164500,164500,0
20240801,164600,5649530100,164500,164500,164500,164500,0
20240801,164500,5649530100,164500,164500,164500,164500,0
20240801,164400,5649530100,164500,164500,164500,164500,0
20240801,164300,5649530100,164500,164500,164500,164500,0
20240801,164200,5649530100,164500,164500,164500,164500,0
20240801,164100,5649530100,164500,164500,164500,164500,0
20240801,164000,5649530100,164500,164500,164500,164500,0
20240801,163900,5649530100,164500,164500,164500,164500,0
20240801,163800,5649530100,164500,164500,164500,164500,0
20240801,163700,5649530100,164500,164500,164500,164500,0
20240801,163600,5649530100,164500,164500,164500,164500,0
20240801,163500,5649530100,164500,164500,164500,164500,0
20240801,163400,5649530100,164500,164500,164500,164500,0
20240801,163300,5649530100,164500,164500,164500,164500,0
20240801,163200,5649530100,164500,164500,164500,164500,0
20240801,163100,5649530100,164500,164500,164500,164500,0
20240801,163000,5649530100,164500,164500,164500,164500,0
20240801,162900,5649530100,164500,164500,164500,164500,1279
20240801,162800,5649530100,164500,164500,164500,164500,0
20240801,162700,5649530100,164500,164500,164500,164500,0
20240801,162600,5649530100,164500,164500,164500,164500,0
20240801,162500,5649530100,164500,164500,164500,164500,0
20240801,162400,5649530100,164500,164500,164500,164500,0
20240801,162300,5649530100,164500,164500,164500,164500,0
20240801,162200,5649530100,164500,164500,164500,164500,0
20240801,162100,5649530100,164500,164500,164500,164500,0
20240801,162000,5649530100,164500,164500,164500,164500,0
20240801,161900,5649530100,164500,164500,164500,164500,0
20240801,161800,5649530100,164500,164500,164500,164500,0
20240801,161700,5649530100,164500,164500,164500,164500,0
20240801,161600,5649530100,164500,164500,164500,164500,0
20240801,161500,5649530100,164500,164500,164500,164500,0
20240801,161400,5649530100,164500,164500,164500,164500,0
20240801,161300,5649530100,164500,164500,164500,164500,0
20240801,161200,5649530100,164500,164500,164500,164500,0
20240801,161100,5649530100,164500,164500,164500,164500,0
20240801,161000,5649530100,164500,164500,164500,164500,0
20240801,160900,5649530100,164500,164500,164500,164500,0
20240801,160800,5649530100,164500,164500,164500,164500,0
20240801,160700,5649530100,164500,164500,164500,164500,0
20240801,160600,5649530100,164500,164500,164500,164500,0
20240801,160500,5649530100,164500,164500,164500,164500,0
20240801,160400,5649530100,164500,164500,164500,164500,0
20240801,160300,5649530100,164500,164500,164500,164500,0
20240801,160200,5649530100,164500,164500,164500,164500,0
20240801,160100,5649530100,164500,164500,164500,164500,0
20240801,160000,5649530100,164500,164500,164500,164500,0
20240801,155900,5649530100,164500,164500,164500,164500,1279
20240801,155800,5649530100,164500,164500,164500,164500,0
20240801,155700,5649530100,164500,164500,164500,164500,0
20240801,155600,5649530100,164500,164500,164500,164500,0
20240801,155500,5649530100,164500,164500,164500,164500,0
20240801,155400,5649530100,164500,164500,164500,164500,0
20240801,155300,5649530100,164500,164500,164500,164500,0
20240801,155200,5649530100,164500,164500,164500,164500,0
20240801,155100,5649530100,164500,164500,164500,164500,0
20240801,155000,5649530100,164500,164500,164500,164500,0
20240801,154900,5649530100,164500,164500,164500,164500,0
20240801,154800,5649530100,164500,164500,164500,164500,0
20240801,154700,5649530100,164500,164500,164500,164500,0
20240801,154600,5649530100,164500,164500,164500,164500,0
20240801,154500,5649530100,164500,164500,164500,164500,0
20240801,154400,5649530100,164500,164500,164500,164500,0
20240801,154300,5649530100,164500,164500,164500,164500,0
20240801,154200,5649530100,164500,164500,164500,164500,0
20240801,154100,5649530100,164500,164500,164500,164500,0
20240801,154000,5649530100,164500,164500,164500,164500,0
20240801,153900,5649530100,164500,164500,164500,164500,0
20240801,153800,5649530100,164500,164500,164500,164500,0
20240801,153700,5649530100,164500,164500,164500,164500,0
20240801,153600,5649530100,164500,164500,164500,164500,0
20240801,153500,5649530100,164500,164500,164500,164500,0
20240801,153400,5649530100,164500,164500,164500,164500,0
20240801,153300,5649530100,164500,164500,164500,164500,0
20240801,153200,5649530100,164500,164500,164500,164500,0
20240801,153100,5649530100,164500,164500,164500,164500,0
20240801,153000,5649530100,164500,164500,164500,164500,1279
20240801,152900,5439134600,165000,165000,165000,165000,0
20240801,152800,5439134600,165000,165000,165000,165000,0
20240801,152700,5439134600,165000,165000,165000,165000,0
20240801,152600,5439134600,165000,165000,165000,165000,0
20240801,152500,5439134600,165000,165000,165000,165000,0
20240801,152400,5439134600,165000,165000,165000,165000,0
20240801,152300,5439134600,165000,165000,165000,165000,0
20240801,152200,5439134600,165000,165000,165000,165000,0
20240801,152100,5439134600,165000,165000,165000,165000,0
20240801,152000,5439134600,165000,165000,165000,165000,0
20240801,151900,5439134600,165000,165000,165000,164900,76
20240801,151800,5426596500,164900,165000,165100,164900,7
20240801,151700,5425441400,164900,164700,164900,164700,54
20240801,151600,5416540200,164800,165200,165200,164700,125
20240801,151500,5395929900,165200,164900,165200,164800,202
20240801,151400,5362598600,164900,164800,165000,164800,56
20240801,151300,5353362000,164800,164900,165100,164800,106
20240801,151200,5335882700,165000,164700,165100,164700,158
20240801,151100,5309844300,164700,164900,164900,164500,295
20240801,151000,5261255000,164800,164600,164900,164600,123
20240801,150900,5240992300,164500,164800,164900,164500,624
20240801,150800,5138236100,164900,164800,164900,164700,229
20240801,150700,5100490000,164700,164800,164800,164700,182
20240801,150600,5070500000,164800,164700,164800,164600,233
20240801,150500,5032117400,164800,165000,165100,164700,275
20240801,150400,4986762300,164900,165100,165100,164900,335
20240801,150300,4931479900,165100,165100,165200,165000,302
20240801,150200,4881622900,165200,165300,165300,165100,259
20240801,150100,4838830400,165300,165200,165300,165100,285
20240801,150000,4791745700,165200,165200,165300,165100,249
20240801,145900,4750603500,165300,165200,165300,165200,139
20240801,145800,4727634500,165100,165300,165300,165100,331
20240801,145700,4672964700,165400,165300,165400,165100,51
20240801,145600,4664535700,165300,165200,165300,165100,34
20240801,145500,4658918500,165200,165400,165500,165200,459
20240801,145400,4583029700,165500,165500,165500,165400,66
20240801,145300,4572109100,165400,165400,165500,165300,53
20240801,145200,4563341900,165400,165500,165500,165200,657
20240801,145100,4454757500,165400,165500,165500,165300,43
20240801,145000,4447644300,165400,165200,165600,165200,651
20240801,144900,4339988300,165200,165100,165200,165100,86
20240801,144800,4325782400,165200,165100,165200,165100,183
20240801,144700,4295563200,165100,165100,165200,165000,134
20240801,144600,4273438100,165000,165000,165100,164900,140
20240801,144500,4250335300,164900,164800,165100,164800,446
20240801,144400,4176769800,164900,164800,164900,164700,61
20240801,144300,4166716300,164800,164900,164900,164800,113
20240801,144200,4148091000,164900,165000,165000,164800,136
20240801,144100,4125665200,164900,164900,165000,164900,105
20240801,144000,4108347000,165000,165000,165000,164900,79
20240801,143900,4095314400,165000,164900,165000,164800,70
20240801,143800,4083768100,164900,164900,164900,164800,78
20240801,143700,4070910400,164900,164800,164900,164800,46
20240801,143600,4063326800,164900,164800,164900,164700,76
20240801,143500,4050804400,164800,164800,164800,164700,35
20240801,143400,4045037500,164700,164700,164800,164700,118
20240801,143300,4025601400,164700,164700,164700,164700,121
20240801,143200,4005672700,164700,164700,164700,164600,41
20240801,143100,3998920100,164700,164600,164800,164500,60
20240801,143000,3989040100,164700,164900,165000,164700,145
20240801,142900,3965142100,164900,164900,164900,164800,48
20240801,142800,3957227200,164900,165000,165000,164900,134
20240801,142700,3935125900,165000,165000,165000,165000,90
20240801,142600,3920275900,165100,164900,165100,164900,37
20240801,142500,3914171700,165000,165000,165000,165000,42
20240801,142400,3907241700,165100,165300,165300,165000,123
20240801,142300,3886932100,165300,165300,165400,165300,78
20240801,142200,3874035100,165300,165200,165300,165200,50
20240801,142100,3865771500,165200,165400,165400,165200,97
20240801,142000,3849739200,165500,165400,165500,165300,73
20240801,141900,3837663500,165400,165500,165500,165400,86
20240801,141800,3823432400,165500,165400,165500,165400,75
20240801,141700,3811024400,165400,165400,165500,165400,106
20240801,141600,3793490900,165300,165200,165500,165200,252
20240801,141500,3751825000,165200,165100,165200,165000,184
20240801,141400,3721449100,165100,164800,165200,164700,472
20240801,141300,3643592900,164800,164700,164800,164700,31
20240801,141200,3638484200,164800,164800,164800,164700,89
20240801,141100,3623818500,164900,164700,164900,164700,77
20240801,141000,3611130200,164700,164800,164800,164700,48
20240801,140900,3603221600,164700,164800,164800,164700,40
20240801,140800,3596631400,164800,164600,164800,164600,161
20240801,140700,3570114800,164600,164500,164600,164400,113
20240801,140600,3551529700,164500,164400,164500,164400,23
20240801,140500,3547746700,164500,164500,164500,164400,78
20240801,140400,3534919700,164500,164400,164500,164300,51
20240801,140300,3526534100,164400,164400,164400,164400,24
20240801,140200,3522588500,164400,164500,164500,164200,97
20240801,140100,3506644400,164500,164500,164500,164400,48
20240801,140000,3498752400,164500,164200,164500,164200,227
20240801,135900,3461472400,164200,164100,164200,164100,36
20240801,135800,3455564500,164100,164100,164100,164000,33
20240801,135700,3450150000,164100,164100,164100,164000,69
20240801,135600,3438829400,164000,164100,164100,164000,41
20240801,135500,3432105300,164100,164100,164100,163900,211
20240801,135400,3397500900,164000,164000,164000,164000,10
20240801,135300,3395860900,164100,164100,164100,164000,49
20240801,135200,3387822900,164100,164100,164100,164000,29
20240801,135100,3383064100,164000,164100,164100,164000,118
20240801,135000,3363712000,164100,164100,164100,164100,11
20240801,134900,3361906900,164100,164100,164100,164000,46
20240801,134800,3354361500,164100,164000,164100,164000,111
20240801,134700,3336157200,164000,164100,164100,164000,25
20240801,134600,3332055400,164100,164100,164100,164000,58
20240801,134500,3322540700,164000,164100,164100,164000,14
20240801,134400,3320244500,164100,164100,164100,164000,55
20240801,134300,3311221000,164100,164100,164100,164000,20
20240801,134200,3307939300,164100,164000,164100,164000,132
20240801,134100,3286290500,164000,164100,164100,164000,6
20240801,134000,3285306000,164100,164200,164300,164100,164
20240801,133900,3258382300,164100,164300,164300,164100,21
20240801,133800,3254934900,164300,164200,164300,164200,15
20240801,133700,3252471800,164200,164200,164200,164200,2
20240801,133600,3252143400,164300,164200,164300,164200,47
20240801,133500,3244424900,164200,164300,164300,164200,48
20240801,133400,3236542600,164300,164300,164300,164300,4
20240801,133300,3235885400,164100,164300,164400,164100,71
20240801,133200,3224226500,164300,164200,164300,164200,53
20240801,133100,3215522900,164100,164200,164200,164100,25
20240801,133000,3211419400,164100,164200,164200,164100,14
20240801,132900,3209121700,164200,164200,164200,164200,1
20240801,132800,3208957500,164100,164100,164100,164100,41
20240801,132700,3202229400,164100,164100,164100,164000,37
20240801,132600,3196159700,164100,164100,164100,164100,11
20240801,132500,3194354600,164000,164000,164100,164000,38
20240801,132400,3188122100,164100,164100,164100,164000,19
20240801,132300,3185005200,164100,164100,164100,164100,5
20240801,132200,3184184700,164100,164000,164100,164000,48
20240801,132100,3176312000,164100,164100,164100,164100,17
20240801,132000,3173522300,164100,164100,164100,164000,18
20240801,131900,3170569100,164000,164100,164100,164000,20
20240801,131800,3167287300,164100,164100,164100,164000,26
20240801,131700,3163023000,164000,164000,164000,164000,10
20240801,131600,3161383000,164000,164100,164100,164000,18
20240801,131500,3158430200,164100,164100,164100,164000,138
20240801,131400,3135796500,164100,164100,164100,164100,12
20240801,131300,3133827300,164000,164100,164100,164000,8
20240801,131200,3132514600,164100,164100,164100,164000,37
20240801,131100,3126444900,164100,164000,164100,164000,41
20240801,131000,3119720600,164000,164100,164100,164000,3
20240801,130900,3119228400,164000,163900,164000,163900,116
20240801,130800,3100205200,163800,163700,163800,163700,37
20240801,130700,3094144700,163900,163700,164000,163700,14
20240801,130600,3091852000,164000,163900,164000,163800,12
20240801,130500,3089885800,163800,163800,163800,163800,8
20240801,130400,3088575400,163700,163800,163800,163600,29
20240801,130300,3083828100,163700,163900,163900,163700,8
20240801,130200,3082517300,163800,163900,163900,163800,13
20240801,130100,3080387300,163900,163800,164000,163700,170
20240801,130000,3052537300,163900,164000,164000,163900,21
20240801,125900,3049095000,164000,164000,164000,164000,4
20240801,125800,3048439000,164000,164000,164000,163900,28
20240801,125700,3043847500,163900,163900,164000,163900,40
20240801,125600,3037290500,163800,164000,164000,163800,4
20240801,125500,3036634700,164000,164000,164000,164000,3
20240801,125400,3036142700,163800,163900,163900,163700,64
20240801,125300,3025659300,163800,163600,163800,163600,7
20240801,125200,3024512900,163600,163600,163600,163600,10
20240801,125100,3022876900,163600,163600,163600,163600,28
20240801,125000,3018296100,163600,163800,163800,163600,37
20240801,124900,3012238800,163800,163700,163800,163700,11
20240801,124800,3010437300,163700,163800,163800,163700,9
20240801,124700,3008963400,163800,163800,163800,163700,22
20240801,124600,3005360300,163900,163900,164000,163800,68
20240801,124500,2994209800,163900,164000,164000,163900,36
20240801,124400,2988308800,164000,163900,164000,163900,61
20240801,124300,2978310800,163900,163900,163900,163900,25
20240801,124200,2974213300,163900,164000,164000,163800,77
20240801,124100,2961592300,164000,163900,164000,163900,25
20240801,124000,2957494100,163900,163900,163900,163800,23
20240801,123900,2953724500,164000,163900,164000,163900,13
20240801,123800,2951593600,163900,163800,163900,163800,18
20240801,123700,2948644700,163700,163700,163700,163700,0
20240801,123600,2948644700,163700,163800,163800,163700,63
20240801,123500,2938328800,163800,163800,163800,163800,10
20240801,123400,2936690800,163800,163700,163800,163700,10
20240801,123300,2935053200,163700,163900,163900,163700,38
20240801,123200,2928828100,163900,163900,163900,163900,11
20240801,123100,2927025200,163900,163600,163900,163600,11
20240801,123000,2925224700,163700,163700,163700,163600,39
20240801,122900,2918841400,163800,163800,163900,163800,22
20240801,122800,2915237200,163800,163700,163800,163700,15
20240801,122700,2912781100,163700,163700,163700,163700,9
20240801,122600,2911307800,163700,163700,163700,163700,20
20240801,122500,2908033800,163700,163800,163800,163700,9
20240801,122400,2906560100,163700,163700,163800,163700,14
20240801,122300,2904268000,163800,163700,163800,163600,13
20240801,122200,2902139900,163700,163800,163800,163700,33
20240801,122100,2896736600,163800,163800,163800,163800,7
20240801,122000,2895590000,163800,163700,163800,163700,12
20240801,121900,2893624900,163800,163900,163900,163700,16
20240801,121800,2891004500,163900,163800,163900,163600,15
20240801,121700,2888548700,163900,163600,163900,163600,7
20240801,121600,2887401700,163700,163900,163900,163700,45
20240801,121500,2880032400,163800,163800,163800,163700,48
20240801,121400,2872171500,163700,163700,163800,163700,21
20240801,121300,2868733300,163700,163700,163700,163700,8
20240801,121200,2867423700,163700,163700,163700,163600,76
20240801,121100,2854987600,163600,163600,163600,163600,4
20240801,121000,2854333200,163600,163500,163600,163500,39
20240801,120900,2847955600,163500,163600,163600,163400,35
20240801,120800,2842232900,163600,163500,163600,163500,29
20240801,120700,2837490800,163500,163400,163500,163400,26
20240801,120600,2833239900,163300,163400,163400,163300,16
20240801,120500,2830626900,163400,163300,163400,163300,165
20240801,120400,2803678500,163200,163300,163300,163200,9
20240801,120300,2802209100,163200,163400,163400,163200,22
20240801,120200,2798616900,163400,163400,163400,163400,6
20240801,120100,2797636500,163500,163400,163500,163400,12
20240801,120000,2795675200,163300,163500,163500,163300,12
20240801,115900,2793715200,163400,163400,163400,163300,25
20240801,115800,2789630300,163400,163500,163500,163400,26
20240801,115700,2785381100,163500,163400,163500,163400,4
20240801,115600,2784727400,163400,163400,163400,163400,15
20240801,115500,2782276400,163300,163300,163500,163300,15
20240801,115400,2779825700,163300,163300,163300,163300,6
20240801,115300,2778845900,163200,163300,163300,163200,3
20240801,115200,2778356100,163200,163300,163300,163200,11
20240801,115100,2776560400,163300,163400,163400,163300,47
20240801,115000,2768883000,163400,163300,163400,163300,2
20240801,114900,2768556300,163400,163400,163400,163400,17
20240801,114800,2765778500,163400,163300,163400,163300,29
20240801,114700,2761042500,163300,163300,163300,163300,12
20240801,114600,2759082900,163400,163400,163400,163300,7
20240801,114500,2757939200,163400,163400,163400,163300,25
20240801,114400,2753855300,163300,163500,163500,163300,5
20240801,114300,2753038000,163500,163300,163500,163300,29
20240801,114200,2748299400,163300,163300,163400,163300,22
20240801,114100,2744706700,163400,163500,163500,163300,17
20240801,114000,2741929000,163500,163500,163500,163500,6
20240801,113900,2740948000,163400,163300,163400,163300,48
20240801,113800,2733108400,163300,163300,163300,163300,4
20240801,113700,2732455200,163400,163200,163400,163200,12
20240801,113600,2730495000,163100,163200,163200,163100,18
20240801,113500,2727558500,163300,163400,163400,163300,11
20240801,113400,2725761900,163500,163400,163500,163300,28
20240801,113300,2721185400,163400,163400,163400,163300,6
20240801,113200,2720205100,163400,163400,163400,163400,19
20240801,113100,2717100500,163400,163400,163400,163400,12
20240801,113000,2715139700,163600,163700,163700,163400,13
20240801,112900,2713013500,163600,163600,163600,163600,2
20240801,112800,2712686300,163800,163000,163800,163000,632
20240801,112700,2609562100,163000,163000,163000,162900,42
20240801,112600,2602719200,163000,163000,163000,163000,9
20240801,112500,2601252200,163000,163000,163000,162900,12
20240801,112400,2599296800,162900,163000,163000,162900,74
20240801,112300,2587236800,162900,162900,163000,162900,104
20240801,112200,2570289000,163000,162900,163000,162900,63
20240801,112100,2560020600,162900,163000,163000,162900,7
20240801,112000,2558880000,162900,162900,162900,162900,35
20240801,111900,2553178500,163000,163100,163100,163000,17
20240801,111800,2550406700,163100,162900,163100,162900,22
20240801,111700,2546821700,162900,162900,162900,162900,23
20240801,111600,2543075000,162900,163000,163000,162900,10
20240801,111500,2541445900,163000,163000,163000,162900,39
20240801,111400,2535089900,162900,163000,163000,162900,8
20240801,111300,2533786400,162900,162900,163000,162900,37
20240801,111200,2527757800,163000,162900,163000,162900,7
20240801,111100,2526616900,163000,163100,163100,163000,59
20240801,111000,2516999800,163100,163100,163100,163100,1
20240801,110900,2516836700,163100,163000,163100,163000,72
20240801,110800,2505098900,163100,163100,163100,163100,8
20240801,110700,2503794100,163100,163000,163100,163000,12
20240801,110600,2501837000,163100,163100,163100,163000,79
20240801,110500,2488957600,163100,163100,163100,163100,29
20240801,110400,2484227700,163100,163100,163100,163100,9
20240801,110300,2482759800,163000,163000,163100,163000,47
20240801,110200,2475098500,163100,163000,163100,163000,45
20240801,110100,2467762400,163000,163100,163100,163000,20
20240801,110000,2464501700,163100,163000,163100,162900,59
20240801,105900,2454886400,163000,163100,163100,163000,3
20240801,105800,2454397200,163100,162800,163100,162700,89
20240801,105700,2439900500,162800,162800,162800,162800,5
20240801,105600,2439086500,162800,162800,162800,162700,9
20240801,105500,2437621400,163000,163000,163100,162800,98
20240801,105400,2421657200,163100,163000,163100,163000,84
20240801,105300,2407964400,163000,163000,163000,163000,4
20240801,105200,2407312400,163000,163100,163100,162900,11
20240801,105100,2405519700,162900,163100,163100,162900,30
20240801,105000,2400630700,163100,163100,163100,163100,13
20240801,104900,2398510400,163000,162900,163200,162900,458
20240801,104800,2323830800,162900,163000,163000,162700,40
20240801,104700,2317318200,162800,163000,163000,162800,24
20240801,104600,2313410300,162900,162800,162900,162800,28
20240801,104500,2308851700,162800,162900,162900,162800,5
20240801,104400,2308037600,162900,162900,162900,162700,33
20240801,104300,2302664500,162900,163000,163000,162900,10
20240801,104200,2301035400,163000,162500,163000,162500,134
20240801,104100,2279241100,162600,162600,162600,162500,21
20240801,104000,2275827100,162600,162600,162600,162600,4
20240801,103900,2275176700,162500,162600,162600,162500,8
20240801,103800,2273876000,162500,162700,162700,162500,14
20240801,103700,2271599600,162700,162600,162700,162500,21
20240801,103600,2268184300,162500,162400,162500,162300,31
20240801,103500,2263151100,162300,162200,162500,162200,133
20240801,103400,2241568100,162200,162000,162200,162000,2
20240801,103300,2241243900,162200,162200,162200,162200,7
20240801,103200,2240108500,162200,161900,162200,161900,32
20240801,103100,2234924600,161900,161600,161900,161600,59
20240801,103000,2225389200,161600,161700,161700,161600,29
20240801,102900,2220702400,161800,161800,161800,161800,8
20240801,102800,2219408000,161600,161800,161800,161600,66
20240801,102700,2208736700,161800,161800,161800,161800,4
20240801,102600,2208089500,161800,161800,161800,161600,18
20240801,102500,2205178600,161800,161800,161800,161600,12
20240801,102400,2203238800,161800,161800,161900,161600,22
20240801,102300,2199680300,161800,161600,161800,161600,95
20240801,102200,2184313500,161700,161800,161800,161700,200
20240801,102100,2151971400,161900,162200,162200,161900,51
20240801,102000,2143710800,162200,161600,162200,161600,44
20240801,101900,2136597300,161700,161900,161900,161700,56
20240801,101800,2127539900,161900,161700,162200,161700,68
20240801,101700,2116529600,161700,161800,162100,161700,32
20240801,101600,2111353300,161700,161800,161900,161700,107
20240801,101500,2094041700,161800,161900,161900,161800,58
20240801,101400,2084653400,161900,162000,162000,161900,23
20240801,101300,2080929000,161900,161700,162100,161700,167
20240801,101200,2053902700,161700,161800,162000,161700,54
20240801,101100,2045167900,161900,162100,162100,161900,271
20240801,101000,2001284700,161900,162100,162300,161900,158
20240801,100900,1975688900,162000,162200,162300,162000,452
20240801,100800,1902420500,162600,162700,162700,162100,496
20240801,100700,1821870300,162600,163000,163000,162600,234
20240801,100600,1783808500,162800,163100,163100,162800,53
20240801,100500,1775176100,162900,163200,163200,162900,31
20240801,100400,1770121300,163300,163300,163300,163300,21
20240801,100300,1766692000,163500,163000,163500,163000,5
20240801,100200,1765876100,162900,163000,163000,162900,23
20240801,100100,1762128100,163600,162800,163600,162800,44
20240801,100000,1754956500,162800,163800,163800,162800,66
20240801,095900,1744199500,163800,163800,163800,163800,1
20240801,095800,1744035700,163800,162900,163800,162800,100
20240801,095700,1727743300,163100,162600,163100,162600,116
20240801,095600,1708849900,162600,162800,162800,162600,74
20240801,095500,1696811000,162700,162900,162900,162700,19
20240801,095400,1693717300,162900,162900,162900,162800,39
20240801,095300,1687366500,162900,163100,163100,162900,26
20240801,095200,1683130700,162900,163000,163100,162900,23
20240801,095100,1679380800,163100,162600,163100,162600,73
20240801,095000,1667492600,162800,163000,163000,162500,111
20240801,094900,1649430000,163100,163200,163500,162600,522
20240801,094800,1564429400,163200,163100,163200,163100,26
20240801,094700,1560187500,163100,163500,163500,163100,127
20240801,094600,1539428300,163500,163300,163600,163100,73
20240801,094500,1527501200,163600,163300,163600,163100,20
20240801,094400,1524236100,163300,163400,163400,163300,27
20240801,094300,1519826200,163400,163800,163800,163400,10
20240801,094200,1518191000,163800,163100,163800,163000,49
20240801,094100,1510198800,163800,163100,163800,163100,11
20240801,094000,1508399100,163200,162900,163200,162900,36
20240801,093900,1502532200,163000,163400,163400,163000,541
20240801,093800,1414189700,163400,163500,163500,163400,94
20240801,093700,1398825400,163400,163800,163800,163400,611
20240801,093600,1298750700,163800,163900,164000,163800,139
20240801,093500,1275967800,164000,164000,164000,163900,74
20240801,093400,1263833300,163900,164400,164600,163900,658
20240801,093300,1155779200,164400,164600,164700,164400,161
20240801,093200,1129287500,164700,164800,164800,164700,31
20240801,093100,1124180800,164900,164900,164900,164700,14
20240801,093000,1121872600,164900,164900,164900,164700,604
20240801,092900,1022383400,165000,165100,165100,165000,63
20240801,092800,1011986400,165100,165000,165200,165000,22
20240801,092700,1008353900,165100,165000,165100,164900,9
20240801,092600,1006868400,165000,165100,165200,165000,252
20240801,092500,965280700,165200,165300,165300,165100,91
20240801,092400,950246000,165300,165300,165300,165300,43
20240801,092300,943138100,165100,165200,165200,165100,139
20240801,092200,920188100,165200,165400,165400,165200,134
20240801,092100,898044900,165400,165300,165400,165300,22
20240801,092000,894406700,165400,165300,165400,165300,49
20240801,091900,886303900,165400,165200,165400,165200,51
20240801,091800,877875800,165200,165100,165200,165100,174
20240801,091700,849135800,165100,165000,165200,165000,40
20240801,091600,842532300,165100,164900,165100,164800,29
20240801,091500,837748700,164900,165200,165200,164900,69
20240801,091400,826356300,165200,165400,165400,165200,71
20240801,091300,814618700,165500,165000,165500,165000,508
20240801,091200,730636500,165200,164900,165200,164800,51
20240801,091100,722219600,164900,164900,165300,164900,389
20240801,091000,658018500,164900,164900,164900,164700,42
20240801,090900,651097000,164800,164700,165000,164600,37
20240801,090800,644998700,164700,164500,165000,164500,30
20240801,090700,640057500,164600,165000,165000,164500,69
20240801,090600,628700500,165000,165000,165100,164300,76
20240801,090500,616202100,164400,165200,165300,164400,1052
20240801,090400,442669100,165200,165300,165300,165100,143
20240801,090300,419051400,165100,165000,165100,164700,157
20240801,090200,393157100,165100,165300,165400,165100,162
20240801,090100,366382500,165400,165000,165500,165000,135
20240801,090000,344082800,165000,164700,165300,164600,2087