KissMeData/086520/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195500,106601078700,93600,93600,93600,93600,21402
20240801,195400,106601078700,93600,93600,93600,93600,0
20240801,195300,106601078700,93600,93600,93600,93600,0
20240801,195200,106601078700,93600,93600,93600,93600,0
20240801,195100,106601078700,93600,93600,93600,93600,0
20240801,195000,106601078700,93600,93600,93600,93600,0
20240801,194900,106601078700,93600,93600,93600,93600,0
20240801,194800,106601078700,93600,93600,93600,93600,0
20240801,194700,106601078700,93600,93600,93600,93600,0
20240801,194600,106601078700,93600,93600,93600,93600,0
20240801,194500,106601078700,93600,93600,93600,93600,0
20240801,194400,106601078700,93600,93600,93600,93600,0
20240801,194300,106601078700,93600,93600,93600,93600,0
20240801,194200,106601078700,93600,93600,93600,93600,0
20240801,194100,106601078700,93600,93600,93600,93600,0
20240801,194000,106601078700,93600,93600,93600,93600,0
20240801,193900,106601078700,93600,93600,93600,93600,0
20240801,193800,106601078700,93600,93600,93600,93600,0
20240801,193700,106601078700,93600,93600,93600,93600,0
20240801,193600,106601078700,93600,93600,93600,93600,0
20240801,193500,106601078700,93600,93600,93600,93600,0
20240801,193400,106601078700,93600,93600,93600,93600,0
20240801,193300,106601078700,93600,93600,93600,93600,0
20240801,193200,106601078700,93600,93600,93600,93600,0
20240801,193100,106601078700,93600,93600,93600,93600,0
20240801,193000,106601078700,93600,93600,93600,93600,0
20240801,192900,106601078700,93600,93600,93600,93600,0
20240801,192800,106601078700,93600,93600,93600,93600,0
20240801,192700,106601078700,93600,93600,93600,93600,0
20240801,192600,106601078700,93600,93600,93600,93600,0
20240801,192500,106601078700,93600,93600,93600,93600,21402
20240801,192400,106601078700,93600,93600,93600,93600,0
20240801,192300,106601078700,93600,93600,93600,93600,0
20240801,192200,106601078700,93600,93600,93600,93600,0
20240801,192100,106601078700,93600,93600,93600,93600,0
20240801,192000,106601078700,93600,93600,93600,93600,0
20240801,191900,106601078700,93600,93600,93600,93600,0
20240801,191800,106601078700,93600,93600,93600,93600,0
20240801,191700,106601078700,93600,93600,93600,93600,0
20240801,191600,106601078700,93600,93600,93600,93600,0
20240801,191500,106601078700,93600,93600,93600,93600,0
20240801,191400,106601078700,93600,93600,93600,93600,0
20240801,191300,106601078700,93600,93600,93600,93600,0
20240801,191200,106601078700,93600,93600,93600,93600,0
20240801,191100,106601078700,93600,93600,93600,93600,0
20240801,191000,106601078700,93600,93600,93600,93600,0
20240801,190900,106601078700,93600,93600,93600,93600,0
20240801,190800,106601078700,93600,93600,93600,93600,0
20240801,190700,106601078700,93600,93600,93600,93600,0
20240801,190600,106601078700,93600,93600,93600,93600,0
20240801,190500,106601078700,93600,93600,93600,93600,0
20240801,190400,106601078700,93600,93600,93600,93600,0
20240801,190300,106601078700,93600,93600,93600,93600,0
20240801,190200,106601078700,93600,93600,93600,93600,0
20240801,190100,106601078700,93600,93600,93600,93600,0
20240801,190000,106601078700,93600,93600,93600,93600,0
20240801,185900,106601078700,93600,93600,93600,93600,0
20240801,185800,106601078700,93600,93600,93600,93600,0
20240801,185700,106601078700,93600,93600,93600,93600,0
20240801,185600,106601078700,93600,93600,93600,93600,0
20240801,185500,106601078700,93600,93600,93600,93600,21402
20240801,185400,106601078700,93600,93600,93600,93600,0
20240801,185300,106601078700,93600,93600,93600,93600,0
20240801,185200,106601078700,93600,93600,93600,93600,0
20240801,185100,106601078700,93600,93600,93600,93600,0
20240801,185000,106601078700,93600,93600,93600,93600,0
20240801,184900,106601078700,93600,93600,93600,93600,0
20240801,184800,106601078700,93600,93600,93600,93600,0
20240801,184700,106601078700,93600,93600,93600,93600,0
20240801,184600,106601078700,93600,93600,93600,93600,0
20240801,184500,106601078700,93600,93600,93600,93600,0
20240801,184400,106601078700,93600,93600,93600,93600,0
20240801,184300,106601078700,93600,93600,93600,93600,0
20240801,184200,106601078700,93600,93600,93600,93600,0
20240801,184100,106601078700,93600,93600,93600,93600,0
20240801,184000,106601078700,93600,93600,93600,93600,0
20240801,183900,106601078700,93600,93600,93600,93600,0
20240801,183800,106601078700,93600,93600,93600,93600,0
20240801,183700,106601078700,93600,93600,93600,93600,0
20240801,183600,106601078700,93600,93600,93600,93600,0
20240801,183500,106601078700,93600,93600,93600,93600,0
20240801,183400,106601078700,93600,93600,93600,93600,0
20240801,183300,106601078700,93600,93600,93600,93600,0
20240801,183200,106601078700,93600,93600,93600,93600,0
20240801,183100,106601078700,93600,93600,93600,93600,0
20240801,183000,106601078700,93600,93600,93600,93600,0
20240801,182900,106601078700,93600,93600,93600,93600,0
20240801,182800,106601078700,93600,93600,93600,93600,0
20240801,182700,106601078700,93600,93600,93600,93600,0
20240801,182600,106601078700,93600,93600,93600,93600,0
20240801,182500,106601078700,93600,93600,93600,93600,21402
20240801,182400,106601078700,93600,93600,93600,93600,0
20240801,182300,106601078700,93600,93600,93600,93600,0
20240801,182200,106601078700,93600,93600,93600,93600,0
20240801,182100,106601078700,93600,93600,93600,93600,0
20240801,182000,106601078700,93600,93600,93600,93600,0
20240801,181900,106601078700,93600,93600,93600,93600,0
20240801,181800,106601078700,93600,93600,93600,93600,0
20240801,181700,106601078700,93600,93600,93600,93600,0
20240801,181600,106601078700,93600,93600,93600,93600,0
20240801,181500,106601078700,93600,93600,93600,93600,0
20240801,181400,106601078700,93600,93600,93600,93600,0
20240801,181300,106601078700,93600,93600,93600,93600,0
20240801,181200,106601078700,93600,93600,93600,93600,0
20240801,181100,106601078700,93600,93600,93600,93600,0
20240801,181000,106601078700,93600,93600,93600,93600,0
20240801,180900,106601078700,93600,93600,93600,93600,0
20240801,180800,106601078700,93600,93600,93600,93600,0
20240801,180700,106601078700,93600,93600,93600,93600,0
20240801,180600,106601078700,93600,93600,93600,93600,0
20240801,180500,106601078700,93600,93600,93600,93600,0
20240801,180400,106601078700,93600,93600,93600,93600,0
20240801,180300,106601078700,93600,93600,93600,93600,0
20240801,180200,106601078700,93600,93600,93600,93600,0
20240801,180100,106601078700,93600,93600,93600,93600,0
20240801,180000,106601078700,93600,93600,93600,93600,0
20240801,175900,106601078700,93600,93600,93600,93600,0
20240801,175800,106601078700,93600,93600,93600,93600,0
20240801,175700,106601078700,93600,93600,93600,93600,0
20240801,175600,106601078700,93600,93600,93600,93600,0
20240801,175500,106601078700,93600,93600,93600,93600,21402
20240801,175400,106601078700,93600,93600,93600,93600,0
20240801,175300,106601078700,93600,93600,93600,93600,0
20240801,175200,106601078700,93600,93600,93600,93600,0
20240801,175100,106601078700,93600,93600,93600,93600,0
20240801,175000,106601078700,93600,93600,93600,93600,0
20240801,174900,106601078700,93600,93600,93600,93600,0
20240801,174800,106601078700,93600,93600,93600,93600,0
20240801,174700,106601078700,93600,93600,93600,93600,0
20240801,174600,106601078700,93600,93600,93600,93600,0
20240801,174500,106601078700,93600,93600,93600,93600,0
20240801,174400,106601078700,93600,93600,93600,93600,0
20240801,174300,106601078700,93600,93600,93600,93600,0
20240801,174200,106601078700,93600,93600,93600,93600,0
20240801,174100,106601078700,93600,93600,93600,93600,0
20240801,174000,106601078700,93600,93600,93600,93600,0
20240801,173900,106601078700,93600,93600,93600,93600,0
20240801,173800,106601078700,93600,93600,93600,93600,0
20240801,173700,106601078700,93600,93600,93600,93600,0
20240801,173600,106601078700,93600,93600,93600,93600,0
20240801,173500,106601078700,93600,93600,93600,93600,0
20240801,173400,106601078700,93600,93600,93600,93600,0
20240801,173300,106601078700,93600,93600,93600,93600,0
20240801,173200,106601078700,93600,93600,93600,93600,0
20240801,173100,106601078700,93600,93600,93600,93600,0
20240801,173000,106601078700,93600,93600,93600,93600,0
20240801,172900,106601078700,93600,93600,93600,93600,0
20240801,172800,106601078700,93600,93600,93600,93600,0
20240801,172700,106601078700,93600,93600,93600,93600,0
20240801,172600,106601078700,93600,93600,93600,93600,0
20240801,172500,106601078700,93600,93600,93600,93600,21402
20240801,172400,106601078700,93600,93600,93600,93600,0
20240801,172300,106601078700,93600,93600,93600,93600,0
20240801,172200,106601078700,93600,93600,93600,93600,0
20240801,172100,106601078700,93600,93600,93600,93600,0
20240801,172000,106601078700,93600,93600,93600,93600,0
20240801,171900,106601078700,93600,93600,93600,93600,0
20240801,171800,106601078700,93600,93600,93600,93600,0
20240801,171700,106601078700,93600,93600,93600,93600,0
20240801,171600,106601078700,93600,93600,93600,93600,0
20240801,171500,106601078700,93600,93600,93600,93600,0
20240801,171400,106601078700,93600,93600,93600,93600,0
20240801,171300,106601078700,93600,93600,93600,93600,0
20240801,171200,106601078700,93600,93600,93600,93600,0
20240801,171100,106601078700,93600,93600,93600,93600,0
20240801,171000,106601078700,93600,93600,93600,93600,0
20240801,170900,106601078700,93600,93600,93600,93600,0
20240801,170800,106601078700,93600,93600,93600,93600,0
20240801,170700,106601078700,93600,93600,93600,93600,0
20240801,170600,106601078700,93600,93600,93600,93600,0
20240801,170500,106601078700,93600,93600,93600,93600,0
20240801,170400,106601078700,93600,93600,93600,93600,0
20240801,170300,106601078700,93600,93600,93600,93600,0
20240801,170200,106601078700,93600,93600,93600,93600,0
20240801,170100,106601078700,93600,93600,93600,93600,0
20240801,170000,106601078700,93600,93600,93600,93600,0
20240801,165900,106601078700,93600,93600,93600,93600,0
20240801,165800,106601078700,93600,93600,93600,93600,0
20240801,165700,106601078700,93600,93600,93600,93600,0
20240801,165600,106601078700,93600,93600,93600,93600,0
20240801,165500,106601078700,93600,93600,93600,93600,21402
20240801,165400,106601078700,93600,93600,93600,93600,0
20240801,165300,106601078700,93600,93600,93600,93600,0
20240801,165200,106601078700,93600,93600,93600,93600,0
20240801,165100,106601078700,93600,93600,93600,93600,0
20240801,165000,106601078700,93600,93600,93600,93600,0
20240801,164900,106601078700,93600,93600,93600,93600,0
20240801,164800,106601078700,93600,93600,93600,93600,0
20240801,164700,106601078700,93600,93600,93600,93600,0
20240801,164600,106601078700,93600,93600,93600,93600,0
20240801,164500,106601078700,93600,93600,93600,93600,0
20240801,164400,106601078700,93600,93600,93600,93600,0
20240801,164300,106601078700,93600,93600,93600,93600,0
20240801,164200,106601078700,93600,93600,93600,93600,0
20240801,164100,106601078700,93600,93600,93600,93600,0
20240801,164000,106601078700,93600,93600,93600,93600,0
20240801,163900,106601078700,93600,93600,93600,93600,0
20240801,163800,106601078700,93600,93600,93600,93600,0
20240801,163700,106601078700,93600,93600,93600,93600,0
20240801,163600,106601078700,93600,93600,93600,93600,0
20240801,163500,106601078700,93600,93600,93600,93600,0
20240801,163400,106601078700,93600,93600,93600,93600,0
20240801,163300,106601078700,93600,93600,93600,93600,0
20240801,163200,106601078700,93600,93600,93600,93600,0
20240801,163100,106601078700,93600,93600,93600,93600,0
20240801,163000,106601078700,93600,93600,93600,93600,0
20240801,162900,106601078700,93600,93600,93600,93600,0
20240801,162800,106601078700,93600,93600,93600,93600,0
20240801,162700,106601078700,93600,93600,93600,93600,0
20240801,162600,106601078700,93600,93600,93600,93600,0
20240801,162500,106601078700,93600,93600,93600,93600,21402
20240801,162400,106601078700,93600,93600,93600,93600,0
20240801,162300,106601078700,93600,93600,93600,93600,0
20240801,162200,106601078700,93600,93600,93600,93600,0
20240801,162100,106601078700,93600,93600,93600,93600,0
20240801,162000,106601078700,93600,93600,93600,93600,0
20240801,161900,106601078700,93600,93600,93600,93600,0
20240801,161800,106601078700,93600,93600,93600,93600,0
20240801,161700,106601078700,93600,93600,93600,93600,0
20240801,161600,106601078700,93600,93600,93600,93600,0
20240801,161500,106601078700,93600,93600,93600,93600,0
20240801,161400,106601078700,93600,93600,93600,93600,0
20240801,161300,106601078700,93600,93600,93600,93600,0
20240801,161200,106601078700,93600,93600,93600,93600,0
20240801,161100,106601078700,93600,93600,93600,93600,0
20240801,161000,106601078700,93600,93600,93600,93600,0
20240801,160900,106601078700,93600,93600,93600,93600,0
20240801,160800,106601078700,93600,93600,93600,93600,0
20240801,160700,106601078700,93600,93600,93600,93600,0
20240801,160600,106601078700,93600,93600,93600,93600,0
20240801,160500,106601078700,93600,93600,93600,93600,0
20240801,160400,106601078700,93600,93600,93600,93600,0
20240801,160300,106601078700,93600,93600,93600,93600,0
20240801,160200,106601078700,93600,93600,93600,93600,0
20240801,160100,106601078700,93600,93600,93600,93600,0
20240801,160000,106601078700,93600,93600,93600,93600,0
20240801,155900,106601078700,93600,93600,93600,93600,0
20240801,155800,106601078700,93600,93600,93600,93600,0
20240801,155700,106601078700,93600,93600,93600,93600,0
20240801,155600,106601078700,93600,93600,93600,93600,0
20240801,155500,106601078700,93600,93600,93600,93600,21402
20240801,155400,106601078700,93600,93600,93600,93600,0
20240801,155300,106601078700,93600,93600,93600,93600,0
20240801,155200,106601078700,93600,93600,93600,93600,0
20240801,155100,106601078700,93600,93600,93600,93600,0
20240801,155000,106601078700,93600,93600,93600,93600,0
20240801,154900,106601078700,93600,93600,93600,93600,0
20240801,154800,106601078700,93600,93600,93600,93600,0
20240801,154700,106601078700,93600,93600,93600,93600,0
20240801,154600,106601078700,93600,93600,93600,93600,0
20240801,154500,106601078700,93600,93600,93600,93600,0
20240801,154400,106601078700,93600,93600,93600,93600,0
20240801,154300,106601078700,93600,93600,93600,93600,0
20240801,154200,106601078700,93600,93600,93600,93600,0
20240801,154100,106601078700,93600,93600,93600,93600,0
20240801,154000,106601078700,93600,93600,93600,93600,0
20240801,153900,106601078700,93600,93600,93600,93600,0
20240801,153800,106601078700,93600,93600,93600,93600,0
20240801,153700,106601078700,93600,93600,93600,93600,0
20240801,153600,106601078700,93600,93600,93600,93600,0
20240801,153500,106601078700,93600,93600,93600,93600,0
20240801,153400,106601078700,93600,93600,93600,93600,0
20240801,153300,106601078700,93600,93600,93600,93600,0
20240801,153200,106601078700,93600,93600,93600,93600,0
20240801,153100,106601078700,93600,93600,93600,93600,0
20240801,153000,106601078700,93600,93600,93600,93600,21402
20240801,152900,104597851500,93500,93500,93500,93500,0
20240801,152800,104597851500,93500,93500,93500,93500,0
20240801,152700,104597851500,93500,93500,93500,93500,0
20240801,152600,104597851500,93500,93500,93500,93500,0
20240801,152500,104597851500,93500,93500,93500,93500,0
20240801,152400,104597851500,93500,93500,93500,93500,0
20240801,152300,104597851500,93500,93500,93500,93500,0
20240801,152200,104597851500,93500,93500,93500,93500,0
20240801,152100,104597851500,93500,93500,93500,93500,0
20240801,152000,104597851500,93500,93500,93500,93500,0
20240801,151900,104597851500,93500,93700,93700,93500,4999
20240801,151800,104130043400,93600,93700,93800,93600,2007
20240801,151700,103942106500,93700,93800,93800,93600,4297
20240801,151600,103539350100,93800,93600,93800,93600,5461
20240801,151500,103027636900,93700,93500,93700,93400,5587
20240801,151400,102504792600,93500,93500,93600,93400,2248
20240801,151300,102294585600,93500,93500,93600,93400,3365
20240801,151200,101980026000,93400,93500,93500,93400,1563
20240801,151100,101833920500,93500,93300,93600,93300,4421
20240801,151000,101420524100,93400,93400,93500,93300,2420
20240801,150900,101194562000,93400,93500,93500,93400,4192
20240801,150800,100803004500,93400,93500,93500,93400,929
20240801,150700,100716220000,93400,93500,93500,93400,1360
20240801,150600,100589149000,93500,93500,93600,93500,1268
20240801,150500,100470568000,93500,93600,93600,93500,1596
20240801,150400,100321283200,93500,93500,93600,93400,1986
20240801,150300,100135580400,93500,93400,93500,93400,2405
20240801,150200,99910775900,93400,93500,93500,93400,2794
20240801,150100,99649714000,93500,93600,93600,93500,2284
20240801,150000,99436142400,93600,93600,93700,93500,2122
20240801,145900,99237550000,93600,93700,93700,93600,3139
20240801,145800,98943696900,93700,93700,93700,93600,1311
20240801,145700,98820866700,93600,93600,93700,93600,927
20240801,145600,98734035900,93700,93700,93700,93600,1066
20240801,145500,98634179700,93700,93700,93700,93600,1008
20240801,145400,98539773400,93600,93500,93700,93500,3631
20240801,145300,98199978700,93500,93500,93500,93400,4555
20240801,145200,97774132000,93500,93500,93500,93400,711
20240801,145100,97707702500,93400,93300,93500,93300,2589
20240801,145000,97465869600,93400,93300,93400,93300,1032
20240801,144900,97369560600,93300,93400,93400,93300,1833
20240801,144800,97198532900,93400,93200,93400,93200,2996
20240801,144700,96918905000,93300,93400,93400,93200,1656
20240801,144600,96764384100,93300,93300,93400,93300,390
20240801,144500,96727983000,93400,93400,93400,93300,963
20240801,144400,96638061800,93400,93300,93400,93200,3352
20240801,144300,96325209600,93400,93400,93400,93300,953
20240801,144200,96236254600,93400,93400,93400,93300,733
20240801,144100,96167829300,93400,93400,93400,93300,2188
20240801,144000,95963623200,93300,93400,93400,93200,2680
20240801,143900,95713543800,93400,93400,93400,93300,1148
20240801,143800,95606320800,93400,93300,93400,93300,1166
20240801,143700,95497426500,93400,93500,93500,93300,2172
20240801,143600,95294577200,93500,93300,93500,93200,3151
20240801,143500,95000289700,93300,93100,93400,93100,4232
20240801,143400,94605689100,93200,93200,93300,93100,2945
20240801,143300,94331267400,93200,93300,93300,93100,4184
20240801,143200,93941253100,93200,93300,93400,93200,3674
20240801,143100,93598406000,93400,93300,93400,93300,2409
20240801,143000,93373614700,93400,93300,93400,93300,1270
20240801,142900,93255009400,93400,93300,93400,93300,808
20240801,142800,93179560300,93300,93400,93400,93300,1456
20240801,142700,93043700200,93400,93300,93400,93200,1204
20240801,142600,92931346900,93300,93200,93300,93100,893
20240801,142500,92848112700,93200,93200,93400,93000,3939
20240801,142400,92481004300,93200,93300,93400,93200,2344
20240801,142300,92262345300,93300,93200,93400,93200,2076
20240801,142200,92068625100,93200,93400,93500,93200,6250
20240801,142100,91485415800,93400,93500,93600,93400,2709
20240801,142000,91232135100,93500,93600,93700,93500,2562
20240801,141900,90992464100,93600,93700,93800,93500,3526
20240801,141800,90662329300,93800,93900,94000,93700,3864
20240801,141700,90299885500,93900,94100,94200,93800,9453
20240801,141600,89411499900,94100,93900,94200,93900,10120
20240801,141500,88459772400,94000,93800,94000,93800,6501
20240801,141400,87849323700,93800,93900,94000,93800,6070
20240801,141300,87279310000,93900,93600,94000,93500,25816
20240801,141200,84858285400,93500,93400,93600,93300,7559
20240801,141100,84151967200,93400,93500,93500,93400,2264
20240801,141000,83940480700,93500,93500,93600,93400,4237
20240801,140900,83544331000,93500,93500,93600,93400,3279
20240801,140800,83237622700,93500,93300,93600,93300,14159
20240801,140700,81914398800,93300,93300,93400,93300,1826
20240801,140600,81743991600,93300,93200,93400,93200,2971
20240801,140500,81466792300,93300,93100,93300,93100,1285
20240801,140400,81347014800,93100,93200,93200,93100,1490
20240801,140300,81208158800,93200,93200,93200,93000,2160
20240801,140200,81007044900,93100,93400,93500,93100,5517
20240801,140100,80492131800,93400,93300,93500,93200,12268
20240801,140000,79347002700,93200,92900,93300,92900,15928
20240801,135900,77864346900,92900,92900,93000,92800,3308
20240801,135800,77557025900,92900,92900,92900,92800,1588
20240801,135700,77409515700,92900,92900,93000,92900,3022
20240801,135600,77128763700,92900,93000,93000,92900,1490
20240801,135500,76990329000,93000,92900,93000,92900,882
20240801,135400,76908334000,92900,92900,93000,92800,2163
20240801,135300,76707395200,92900,92900,93000,92800,3764
20240801,135200,76357769700,92900,92800,92900,92700,3382
20240801,135100,76043982000,92800,92800,92800,92700,1796
20240801,135000,75877325300,92800,92800,92800,92700,2118
20240801,134900,75680787600,92800,92800,92800,92700,844
20240801,134800,75602477500,92800,92900,93000,92800,12447
20240801,134700,74446523800,92900,92800,92900,92700,5714
20240801,134600,73916165700,92800,92700,92800,92700,1202
20240801,134500,73804645900,92700,92600,92700,92500,4257
20240801,134400,73410209600,92500,92500,92500,92400,520
20240801,134300,73362109700,92500,92500,92500,92400,334
20240801,134200,73331226800,92500,92600,92600,92400,719
20240801,134100,73264720900,92500,92600,92600,92500,1428
20240801,134000,73132569800,92600,92500,92600,92500,828
20240801,133900,73055922100,92500,92500,92500,92400,817
20240801,133800,72980351600,92500,92700,92700,92400,2672
20240801,133700,72732889500,92700,92700,92800,92600,4512
20240801,133600,72314671100,92700,92500,92700,92500,2666
20240801,133500,72067872000,92500,92400,92500,92400,401
20240801,133400,72030795400,92500,92400,92500,92300,747
20240801,133300,71961773100,92300,92500,92600,92300,5264
20240801,133200,71475589300,92500,92600,92600,92500,759
20240801,133100,71405358200,92600,92400,92600,92400,1660
20240801,133000,71251815400,92400,92400,92500,92400,339
20240801,132900,71220491000,92400,92500,92500,92400,958
20240801,132800,71131938300,92500,92400,92500,92400,988
20240801,132700,71040637600,92400,92500,92500,92400,1456
20240801,132600,70906067900,92500,92500,92600,92500,3425
20240801,132500,70589024700,92500,92400,92500,92300,1088
20240801,132400,70488431700,92400,92500,92500,92300,1543
20240801,132300,70345866200,92500,92400,92500,92400,1111
20240801,132200,70243148000,92400,92500,92500,92300,2639
20240801,132100,69999259200,92500,92400,92500,92300,723
20240801,132000,69932454700,92400,92400,92500,92300,829
20240801,131900,69855842300,92400,92300,92400,92200,570
20240801,131800,69803235700,92300,92400,92400,92200,1772
20240801,131700,69639700200,92400,92400,92500,92400,3716
20240801,131600,69296198800,92400,92500,92500,92400,777
20240801,131500,69224349800,92500,92400,92500,92400,800
20240801,131400,69150354400,92400,92400,92400,92300,2051
20240801,131300,68960975100,92300,92600,92700,92200,2836
20240801,131200,68698926300,92600,92700,92800,92600,6894
20240801,131100,68059764100,92800,92500,92800,92400,9965
20240801,131000,67136726800,92500,92400,92600,92400,6182
20240801,130900,66565111400,92300,92300,92400,92300,280
20240801,130800,66539266900,92300,92300,92300,92200,1448
20240801,130700,66405617200,92300,92300,92300,92100,2148
20240801,130600,66207441700,92300,92200,92300,92200,226
20240801,130500,66186591100,92200,92200,92300,92100,721
20240801,130400,66120106600,92200,92100,92200,92000,1114
20240801,130300,66017439400,92100,92100,92200,92000,377
20240801,130200,65982718700,92100,92100,92200,92100,497
20240801,130100,65936943200,92100,92100,92200,92000,937
20240801,130000,65850633600,92100,92200,92200,92100,185
20240801,125900,65833594200,92100,92300,92300,92100,1335
20240801,125800,65710520900,92300,92200,92300,92200,535
20240801,125700,65661186700,92200,92200,92200,92100,706
20240801,125600,65596097000,92100,92200,92200,92100,286
20240801,125500,65569739800,92100,92000,92200,92000,943
20240801,125400,65482890600,92000,92000,92100,92000,331
20240801,125300,65452409000,92100,92100,92100,92000,468
20240801,125200,65409310400,92200,92000,92200,92000,590
20240801,125100,65354977100,92000,92000,92000,91900,1010
20240801,125000,65262063100,92000,92000,92000,91900,1181
20240801,124900,65153430900,92000,92100,92200,92000,3005
20240801,124800,64876773400,92100,92100,92100,92000,215
20240801,124700,64856975900,92100,92100,92100,92000,135
20240801,124600,64844547600,92100,92100,92200,92000,212
20240801,124500,64825028000,92100,92200,92200,92100,2422
20240801,124400,64601941100,92200,92000,92200,92000,790
20240801,124300,64529183200,92000,92100,92100,92000,273
20240801,124200,64504058300,92100,92100,92100,92000,306
20240801,124100,64475893500,92100,92100,92100,92000,591
20240801,124000,64421494000,92100,92000,92100,92000,433
20240801,123900,64381615800,92000,92000,92000,91800,542
20240801,123800,64331804600,92000,92000,92100,91800,622
20240801,123700,64274632600,91800,91800,91900,91800,2308
20240801,123600,64062570900,91800,91900,91900,91800,414
20240801,123500,64024532600,91800,91900,91900,91800,1886
20240801,123400,63851388800,91900,91800,91900,91800,340
20240801,123300,63820166000,91800,92100,92100,91800,3184
20240801,123200,63527261800,92100,92300,92400,92100,3995
20240801,123100,63158682700,92300,92300,92400,92200,968
20240801,123000,63069342500,92300,92500,92500,92200,3531
20240801,122900,62743331500,92500,92400,92600,92300,13234
20240801,122800,61519554500,92400,92300,92500,92300,6831
20240801,122700,60888822500,92300,92200,92300,92100,2245
20240801,122600,60681829800,92200,92100,92200,92100,329
20240801,122500,60651509500,92100,92100,92100,92000,1751
20240801,122400,60490261800,92100,92100,92100,92000,626
20240801,122300,60432612000,92100,92100,92100,92000,386
20240801,122200,60397094200,92000,92000,92100,92000,128
20240801,122100,60385315200,92000,92000,92000,91900,1199
20240801,122000,60275012200,92000,91900,92000,91900,1708
20240801,121900,60117986800,91900,91900,91900,91800,277
20240801,121800,60092538000,91900,91800,91900,91800,483
20240801,121700,60048196400,91800,91800,91900,91800,204
20240801,121600,60029457500,91900,91800,91900,91800,272
20240801,121500,60004475100,91800,91800,91900,91800,59
20240801,121400,59999056000,91800,91800,91800,91700,669
20240801,121300,59937649900,91700,91900,91900,91700,1943
20240801,121200,59759273700,91900,91800,91900,91800,247
20240801,121100,59736585700,91800,91800,91900,91800,148
20240801,121000,59722992000,91800,91900,92000,91800,650
20240801,120900,59663247900,91900,91900,92000,91900,1322
20240801,120800,59541632700,91900,91900,92000,91900,231
20240801,120700,59520397900,91900,91900,91900,91700,1376
20240801,120600,59394062100,91900,91900,91900,91800,57
20240801,120500,59388825600,91900,91900,91900,91800,225
20240801,120400,59368150300,91900,92000,92000,91800,672
20240801,120300,59306381100,92000,92100,92100,92000,776
20240801,120200,59234951900,92100,91900,92100,91900,4339
20240801,120100,58835615700,91900,91800,92000,91800,2219
20240801,120000,58631785300,91800,91800,91800,91700,297
20240801,115900,58604527800,91800,91800,91900,91700,468
20240801,115800,58561568300,91800,91800,91800,91700,351
20240801,115700,58529349800,91800,91800,91800,91800,1192
20240801,115600,58419924200,91800,91800,91800,91700,1021
20240801,115500,58326232400,91700,91600,91700,91600,127
20240801,115400,58314588200,91700,91700,91700,91600,287
20240801,115300,58288272600,91700,91600,91700,91600,314
20240801,115200,58259507500,91600,91700,91700,91600,161
20240801,115100,58244757300,91700,91800,91800,91600,1461
20240801,115000,58110783900,91800,91800,91900,91800,432
20240801,114900,58071125800,91800,91900,91900,91800,1333
20240801,114800,57948751700,91900,91900,91900,91800,783
20240801,114700,57876851600,91900,92000,92000,91900,1995
20240801,114600,57693327600,92000,91700,92000,91700,3557
20240801,114500,57366684400,91700,91700,91800,91700,305
20240801,114400,57338710500,91700,91700,91800,91700,800
20240801,114300,57265348800,91700,91600,91700,91600,2375
20240801,114200,57047781400,91600,91600,91600,91500,335
20240801,114100,57017127700,91500,91500,91500,91400,853
20240801,114000,56939080000,91400,91400,91500,91400,194
20240801,113900,56921342800,91300,91400,91400,91300,269
20240801,113800,56896764400,91300,91400,91400,91300,249
20240801,113700,56874008700,91400,91300,91400,91300,253
20240801,113600,56850898800,91300,91200,91400,91200,1824
20240801,113500,56684427700,91300,91200,91300,91200,622
20240801,113400,56627675900,91200,91300,91300,91200,961
20240801,113300,56539994100,91200,91200,91300,91100,893
20240801,113200,56458544700,91200,91200,91200,91100,614
20240801,113100,56402584700,91200,91300,91300,91100,237
20240801,113000,56380972400,91200,91400,91400,91000,5244
20240801,112900,55902767000,91400,91400,91400,91300,474
20240801,112800,55859446900,91400,91400,91500,91300,1085
20240801,112700,55760332600,91400,91400,91400,91300,924
20240801,112600,55675880500,91400,91600,91600,91400,798
20240801,112500,55602883800,91500,91600,91600,91500,230
20240801,112400,55581830900,91500,91600,91600,91500,1196
20240801,112300,55472382100,91600,91600,91600,91500,193
20240801,112200,55454716000,91600,91300,91600,91300,1030
20240801,112100,55360525600,91300,91400,91500,91300,277
20240801,112000,55335222500,91400,91300,91400,91200,1348
20240801,111900,55212139900,91300,91200,91300,91100,7909
20240801,111800,54491421700,91200,91200,91300,91100,1710
20240801,111700,54335515200,91300,91200,91300,91200,1611
20240801,111600,54188578300,91200,91300,91300,91200,149
20240801,111500,54174976300,91300,91300,91300,91200,1004
20240801,111400,54083336500,91300,91400,91500,91300,2010
20240801,111300,53899699900,91400,91500,91500,91400,980
20240801,111200,53810115100,91400,91500,91500,91400,483
20240801,111100,53765956100,91500,91500,91500,91400,1614
20240801,111000,53618353400,91500,91400,91500,91400,1805
20240801,110900,53453334100,91400,91400,91500,91300,491
20240801,110800,53408460900,91400,91500,91600,91300,1299
20240801,110700,53289710200,91500,91800,91900,91500,2531
20240801,110600,53057727300,91700,91900,91900,91700,1295
20240801,110500,52938829900,91800,92000,92000,91800,760
20240801,110400,52869002600,92000,91900,92000,91800,818
20240801,110300,52793805600,91800,91900,91900,91800,587
20240801,110200,52739908900,91800,91900,92000,91800,1200
20240801,110100,52629688000,91900,92000,92000,91800,1461
20240801,110000,52495409100,92000,91800,92100,91700,9138
20240801,105900,51655199500,91800,91700,91800,91600,1726
20240801,105800,51496875500,91700,91600,91700,91600,998
20240801,105700,51405443900,91600,91600,91600,91500,605
20240801,105600,51350071500,91500,91600,91600,91400,1244
20240801,105500,51236255800,91700,91700,91800,91600,2646
20240801,105400,50993713500,91700,91800,91800,91600,1229
20240801,105300,50881031800,91700,91400,91700,91400,3917
20240801,105200,50522325000,91400,91300,91500,91200,2469
20240801,105100,50296763100,91300,91300,91400,91300,480
20240801,105000,50252929800,91400,91300,91400,91200,464
20240801,104900,50210560400,91300,91300,91300,91200,432
20240801,104800,50171125400,91300,91300,91400,91200,1466
20240801,104700,50037310600,91400,91400,91400,91300,2787
20240801,104600,49782820500,91400,91400,91500,91300,1027
20240801,104500,49688958800,91300,91200,91500,91200,2743
20240801,104400,49438459600,91200,91100,91200,91100,721
20240801,104300,49372704800,91100,91200,91200,91000,1468
20240801,104200,49239022800,91200,90900,91200,90900,2594
20240801,104100,49002971100,90900,90900,91000,90800,1258
20240801,104000,48888639100,90900,91000,91100,90800,1477
20240801,103900,48754340900,91000,91200,91200,91000,2640
20240801,103800,48513925000,91200,91300,91300,91200,3795
20240801,103700,48167770900,91300,91400,91400,91200,2075
20240801,103600,47978321400,91400,91200,91500,91100,9607
20240801,103500,47101005600,91200,91100,91200,91000,5073
20240801,103400,46638937900,91100,90800,91200,90700,5081
20240801,103300,46176860700,90800,90800,90900,90700,4284
20240801,103200,45787761000,90800,90400,90900,90400,8751
20240801,103100,44994839300,90400,90300,90400,90200,4037
20240801,103000,44630266700,90300,90200,90400,90000,16252
20240801,102900,43165247900,90200,90100,90300,90000,7293
20240801,102800,42507866800,90100,90300,90300,90000,9161
20240801,102700,41682257700,90300,90500,90500,90000,43235
20240801,102600,37784966700,90500,90500,90700,90300,15325
20240801,102500,36397699100,90500,90800,90900,90400,27187
20240801,102400,33935538800,90800,91000,91100,90700,14096
20240801,102300,32654714400,91000,91200,91200,91000,14590
20240801,102200,31326605000,91200,91300,91400,91100,4155
20240801,102100,30947480700,91300,91100,91300,91100,3366
20240801,102000,30640374100,91200,91100,91300,91000,2573
20240801,101900,30405945300,91100,91400,91400,91100,15358
20240801,101800,29005280600,91400,91400,91400,91300,4866
20240801,101700,28560793700,91400,91400,91500,91300,7008
20240801,101600,27920240400,91500,91700,91700,91400,19673
20240801,101500,26119212100,91600,91900,91900,91600,8105
20240801,101400,25375608600,91800,91900,91900,91800,1063
20240801,101300,25277965900,91900,91800,92000,91700,3335
20240801,101200,24971626200,91800,91700,91900,91600,4248
20240801,101100,24582000900,91700,91700,91800,91600,5975
20240801,101000,24034081600,91800,91900,91900,91700,7586
20240801,100900,23337705600,91800,91900,92000,91800,3999
20240801,100800,22970233300,91900,92000,92100,91900,10492
20240801,100700,22004992300,92100,92200,92200,92000,2524
20240801,100600,21772545900,92200,92200,92200,92100,347
20240801,100500,21740584800,92100,92200,92200,92100,432
20240801,100400,21700792000,92100,92200,92200,92000,3105
20240801,100300,21414837900,92200,92300,92300,92100,2658
20240801,100200,21169771300,92300,92300,92300,92200,764
20240801,100100,21099329400,92200,92300,92300,92200,893
20240801,100000,21016951500,92300,92400,92400,92200,954
20240801,095900,20928894500,92400,92300,92400,92300,685
20240801,095800,20865668600,92200,92500,92500,92200,6237
20240801,095700,20289634800,92500,92300,92500,92300,1008
20240801,095600,20196497300,92300,92400,92400,92300,548
20240801,095500,20145870800,92400,92400,92400,92300,231
20240801,095400,20124529100,92400,92300,92400,92300,489
20240801,095300,20079382800,92300,92100,92400,92000,3039
20240801,095200,19799116700,92100,92100,92200,92000,3359
20240801,095100,19489752200,92100,92200,92200,92100,1370
20240801,095000,19363545800,92100,92200,92200,92100,764
20240801,094900,19293166200,92100,92200,92200,92100,1615
20240801,094800,19144362900,92200,92200,92300,92100,1623
20240801,094700,18994735900,92300,92300,92300,92200,790
20240801,094600,18921884400,92200,92300,92300,92200,818
20240801,094500,18846430800,92300,92400,92400,92200,2575
20240801,094400,18608863800,92300,92300,92400,92200,965
20240801,094300,18519803000,92200,92300,92300,92200,1478
20240801,094200,18383409700,92300,92300,92400,92200,392
20240801,094100,18347234900,92200,92200,92300,92100,1240
20240801,094000,18232918300,92200,92400,92400,92100,7619
20240801,093900,17530310600,92400,92300,92400,92300,1528
20240801,093800,17389259000,92400,92400,92400,92300,459
20240801,093700,17346879800,92400,92500,92600,92400,2574
20240801,093600,17108976900,92500,92500,92500,92400,2035
20240801,093500,16920781500,92500,92700,92700,92400,3464
20240801,093400,16600270300,92700,92700,92800,92600,3027
20240801,093300,16319876300,92700,92600,92700,92600,2789
20240801,093200,16061379700,92600,92700,92800,92600,1317
20240801,093100,15939342200,92800,92400,92900,92300,4746
20240801,093000,15499852800,92400,92400,92500,92300,2449
20240801,092900,15273706200,92400,92400,92500,92400,1241
20240801,092800,15159001500,92400,92400,92500,92300,2189
20240801,092700,14956745000,92400,92400,92400,92300,2261
20240801,092600,14747930700,92500,92500,92500,92400,2157
20240801,092500,14548519000,92500,92600,92700,92400,3035
20240801,092400,14267624000,92600,92600,92700,92600,2384
20240801,092300,14046859900,92600,92500,92600,92400,3095
20240801,092200,13760477900,92500,92300,92500,92200,4078
20240801,092100,13383724400,92300,92200,92300,92100,2484
20240801,092000,13154709700,92200,92200,92300,92100,2282
20240801,091900,12944257900,92200,92000,92200,91900,6662
20240801,091800,12331381500,92000,91900,92100,91800,8064
20240801,091700,11590265600,92000,92200,92200,91900,11193
20240801,091600,10560310800,92100,92400,92500,92100,9465
20240801,091500,9687602700,92500,92500,92600,92400,2410
20240801,091400,9464764200,92600,92600,92700,92500,1414
20240801,091300,9333931500,92700,92600,92900,92100,12255
20240801,091200,8201134600,92600,92500,92700,92400,4990
20240801,091100,7739363200,92500,92400,92500,92300,3970
20240801,091000,7372502100,92400,92700,92700,92400,3120
20240801,090900,7083944100,92700,92300,92700,92300,4394
20240801,090800,6677710700,92400,92300,92400,92100,5551
20240801,090700,6165603900,92300,92800,92900,92200,14815
20240801,090600,4795437000,92800,92900,93000,92700,4657
20240801,090500,4362897300,92900,92900,93000,92700,4003
20240801,090400,3991254500,92900,93000,93000,92800,4010
20240801,090300,3618920900,92900,92900,93000,92700,4421
20240801,090200,3208499300,92900,92700,93000,92600,4528
20240801,090100,2787968000,92600,93000,93100,92500,9184
20240801,090000,1936087200,92900,93000,93000,92600,20144