KissMeData/089030/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195600,69921254600,51400,51400,51400,51400,17167
20240801,195500,69921254600,51400,51400,51400,51400,0
20240801,195400,69921254600,51400,51400,51400,51400,0
20240801,195300,69921254600,51400,51400,51400,51400,0
20240801,195200,69921254600,51400,51400,51400,51400,0
20240801,195100,69921254600,51400,51400,51400,51400,0
20240801,195000,69921254600,51400,51400,51400,51400,0
20240801,194900,69921254600,51400,51400,51400,51400,0
20240801,194800,69921254600,51400,51400,51400,51400,0
20240801,194700,69921254600,51400,51400,51400,51400,0
20240801,194600,69921254600,51400,51400,51400,51400,0
20240801,194500,69921254600,51400,51400,51400,51400,0
20240801,194400,69921254600,51400,51400,51400,51400,0
20240801,194300,69921254600,51400,51400,51400,51400,0
20240801,194200,69921254600,51400,51400,51400,51400,0
20240801,194100,69921254600,51400,51400,51400,51400,0
20240801,194000,69921254600,51400,51400,51400,51400,0
20240801,193900,69921254600,51400,51400,51400,51400,0
20240801,193800,69921254600,51400,51400,51400,51400,0
20240801,193700,69921254600,51400,51400,51400,51400,0
20240801,193600,69921254600,51400,51400,51400,51400,0
20240801,193500,69921254600,51400,51400,51400,51400,0
20240801,193400,69921254600,51400,51400,51400,51400,0
20240801,193300,69921254600,51400,51400,51400,51400,0
20240801,193200,69921254600,51400,51400,51400,51400,0
20240801,193100,69921254600,51400,51400,51400,51400,0
20240801,193000,69921254600,51400,51400,51400,51400,0
20240801,192900,69921254600,51400,51400,51400,51400,0
20240801,192800,69921254600,51400,51400,51400,51400,0
20240801,192700,69921254600,51400,51400,51400,51400,0
20240801,192600,69921254600,51400,51400,51400,51400,17167
20240801,192500,69921254600,51400,51400,51400,51400,0
20240801,192400,69921254600,51400,51400,51400,51400,0
20240801,192300,69921254600,51400,51400,51400,51400,0
20240801,192200,69921254600,51400,51400,51400,51400,0
20240801,192100,69921254600,51400,51400,51400,51400,0
20240801,192000,69921254600,51400,51400,51400,51400,0
20240801,191900,69921254600,51400,51400,51400,51400,0
20240801,191800,69921254600,51400,51400,51400,51400,0
20240801,191700,69921254600,51400,51400,51400,51400,0
20240801,191600,69921254600,51400,51400,51400,51400,0
20240801,191500,69921254600,51400,51400,51400,51400,0
20240801,191400,69921254600,51400,51400,51400,51400,0
20240801,191300,69921254600,51400,51400,51400,51400,0
20240801,191200,69921254600,51400,51400,51400,51400,0
20240801,191100,69921254600,51400,51400,51400,51400,0
20240801,191000,69921254600,51400,51400,51400,51400,0
20240801,190900,69921254600,51400,51400,51400,51400,0
20240801,190800,69921254600,51400,51400,51400,51400,0
20240801,190700,69921254600,51400,51400,51400,51400,0
20240801,190600,69921254600,51400,51400,51400,51400,0
20240801,190500,69921254600,51400,51400,51400,51400,0
20240801,190400,69921254600,51400,51400,51400,51400,0
20240801,190300,69921254600,51400,51400,51400,51400,0
20240801,190200,69921254600,51400,51400,51400,51400,0
20240801,190100,69921254600,51400,51400,51400,51400,0
20240801,190000,69921254600,51400,51400,51400,51400,0
20240801,185900,69921254600,51400,51400,51400,51400,0
20240801,185800,69921254600,51400,51400,51400,51400,0
20240801,185700,69921254600,51400,51400,51400,51400,0
20240801,185600,69921254600,51400,51400,51400,51400,17167
20240801,185500,69921254600,51400,51400,51400,51400,0
20240801,185400,69921254600,51400,51400,51400,51400,0
20240801,185300,69921254600,51400,51400,51400,51400,0
20240801,185200,69921254600,51400,51400,51400,51400,0
20240801,185100,69921254600,51400,51400,51400,51400,0
20240801,185000,69921254600,51400,51400,51400,51400,0
20240801,184900,69921254600,51400,51400,51400,51400,0
20240801,184800,69921254600,51400,51400,51400,51400,0
20240801,184700,69921254600,51400,51400,51400,51400,0
20240801,184600,69921254600,51400,51400,51400,51400,0
20240801,184500,69921254600,51400,51400,51400,51400,0
20240801,184400,69921254600,51400,51400,51400,51400,0
20240801,184300,69921254600,51400,51400,51400,51400,0
20240801,184200,69921254600,51400,51400,51400,51400,0
20240801,184100,69921254600,51400,51400,51400,51400,0
20240801,184000,69921254600,51400,51400,51400,51400,0
20240801,183900,69921254600,51400,51400,51400,51400,0
20240801,183800,69921254600,51400,51400,51400,51400,0
20240801,183700,69921254600,51400,51400,51400,51400,0
20240801,183600,69921254600,51400,51400,51400,51400,0
20240801,183500,69921254600,51400,51400,51400,51400,0
20240801,183400,69921254600,51400,51400,51400,51400,0
20240801,183300,69921254600,51400,51400,51400,51400,0
20240801,183200,69921254600,51400,51400,51400,51400,0
20240801,183100,69921254600,51400,51400,51400,51400,0
20240801,183000,69921254600,51400,51400,51400,51400,0
20240801,182900,69921254600,51400,51400,51400,51400,0
20240801,182800,69921254600,51400,51400,51400,51400,0
20240801,182700,69921254600,51400,51400,51400,51400,0
20240801,182600,69921254600,51400,51400,51400,51400,17167
20240801,182500,69921254600,51400,51400,51400,51400,0
20240801,182400,69921254600,51400,51400,51400,51400,0
20240801,182300,69921254600,51400,51400,51400,51400,0
20240801,182200,69921254600,51400,51400,51400,51400,0
20240801,182100,69921254600,51400,51400,51400,51400,0
20240801,182000,69921254600,51400,51400,51400,51400,0
20240801,181900,69921254600,51400,51400,51400,51400,0
20240801,181800,69921254600,51400,51400,51400,51400,0
20240801,181700,69921254600,51400,51400,51400,51400,0
20240801,181600,69921254600,51400,51400,51400,51400,0
20240801,181500,69921254600,51400,51400,51400,51400,0
20240801,181400,69921254600,51400,51400,51400,51400,0
20240801,181300,69921254600,51400,51400,51400,51400,0
20240801,181200,69921254600,51400,51400,51400,51400,0
20240801,181100,69921254600,51400,51400,51400,51400,0
20240801,181000,69921254600,51400,51400,51400,51400,0
20240801,180900,69921254600,51400,51400,51400,51400,0
20240801,180800,69921254600,51400,51400,51400,51400,0
20240801,180700,69921254600,51400,51400,51400,51400,0
20240801,180600,69921254600,51400,51400,51400,51400,0
20240801,180500,69921254600,51400,51400,51400,51400,0
20240801,180400,69921254600,51400,51400,51400,51400,0
20240801,180300,69921254600,51400,51400,51400,51400,0
20240801,180200,69921254600,51400,51400,51400,51400,0
20240801,180100,69921254600,51400,51400,51400,51400,0
20240801,180000,69921254600,51400,51400,51400,51400,0
20240801,175900,69921254600,51400,51400,51400,51400,0
20240801,175800,69921254600,51400,51400,51400,51400,0
20240801,175700,69921254600,51400,51400,51400,51400,0
20240801,175600,69921254600,51400,51400,51400,51400,17167
20240801,175500,69921254600,51400,51400,51400,51400,0
20240801,175400,69921254600,51400,51400,51400,51400,0
20240801,175300,69921254600,51400,51400,51400,51400,0
20240801,175200,69921254600,51400,51400,51400,51400,0
20240801,175100,69921254600,51400,51400,51400,51400,0
20240801,175000,69921254600,51400,51400,51400,51400,0
20240801,174900,69921254600,51400,51400,51400,51400,0
20240801,174800,69921254600,51400,51400,51400,51400,0
20240801,174700,69921254600,51400,51400,51400,51400,0
20240801,174600,69921254600,51400,51400,51400,51400,0
20240801,174500,69921254600,51400,51400,51400,51400,0
20240801,174400,69921254600,51400,51400,51400,51400,0
20240801,174300,69921254600,51400,51400,51400,51400,0
20240801,174200,69921254600,51400,51400,51400,51400,0
20240801,174100,69921254600,51400,51400,51400,51400,0
20240801,174000,69921254600,51400,51400,51400,51400,0
20240801,173900,69921254600,51400,51400,51400,51400,0
20240801,173800,69921254600,51400,51400,51400,51400,0
20240801,173700,69921254600,51400,51400,51400,51400,0
20240801,173600,69921254600,51400,51400,51400,51400,0
20240801,173500,69921254600,51400,51400,51400,51400,0
20240801,173400,69921254600,51400,51400,51400,51400,0
20240801,173300,69921254600,51400,51400,51400,51400,0
20240801,173200,69921254600,51400,51400,51400,51400,0
20240801,173100,69921254600,51400,51400,51400,51400,0
20240801,173000,69921254600,51400,51400,51400,51400,0
20240801,172900,69921254600,51400,51400,51400,51400,0
20240801,172800,69921254600,51400,51400,51400,51400,0
20240801,172700,69921254600,51400,51400,51400,51400,0
20240801,172600,69921254600,51400,51400,51400,51400,17167
20240801,172500,69921254600,51400,51400,51400,51400,0
20240801,172400,69921254600,51400,51400,51400,51400,0
20240801,172300,69921254600,51400,51400,51400,51400,0
20240801,172200,69921254600,51400,51400,51400,51400,0
20240801,172100,69921254600,51400,51400,51400,51400,0
20240801,172000,69921254600,51400,51400,51400,51400,0
20240801,171900,69921254600,51400,51400,51400,51400,0
20240801,171800,69921254600,51400,51400,51400,51400,0
20240801,171700,69921254600,51400,51400,51400,51400,0
20240801,171600,69921254600,51400,51400,51400,51400,0
20240801,171500,69921254600,51400,51400,51400,51400,0
20240801,171400,69921254600,51400,51400,51400,51400,0
20240801,171300,69921254600,51400,51400,51400,51400,0
20240801,171200,69921254600,51400,51400,51400,51400,0
20240801,171100,69921254600,51400,51400,51400,51400,0
20240801,171000,69921254600,51400,51400,51400,51400,0
20240801,170900,69921254600,51400,51400,51400,51400,0
20240801,170800,69921254600,51400,51400,51400,51400,0
20240801,170700,69921254600,51400,51400,51400,51400,0
20240801,170600,69921254600,51400,51400,51400,51400,0
20240801,170500,69921254600,51400,51400,51400,51400,0
20240801,170400,69921254600,51400,51400,51400,51400,0
20240801,170300,69921254600,51400,51400,51400,51400,0
20240801,170200,69921254600,51400,51400,51400,51400,0
20240801,170100,69921254600,51400,51400,51400,51400,0
20240801,170000,69921254600,51400,51400,51400,51400,0
20240801,165900,69921254600,51400,51400,51400,51400,0
20240801,165800,69921254600,51400,51400,51400,51400,0
20240801,165700,69921254600,51400,51400,51400,51400,0
20240801,165600,69921254600,51400,51400,51400,51400,17167
20240801,165500,69921254600,51400,51400,51400,51400,0
20240801,165400,69921254600,51400,51400,51400,51400,0
20240801,165300,69921254600,51400,51400,51400,51400,0
20240801,165200,69921254600,51400,51400,51400,51400,0
20240801,165100,69921254600,51400,51400,51400,51400,0
20240801,165000,69921254600,51400,51400,51400,51400,0
20240801,164900,69921254600,51400,51400,51400,51400,0
20240801,164800,69921254600,51400,51400,51400,51400,0
20240801,164700,69921254600,51400,51400,51400,51400,0
20240801,164600,69921254600,51400,51400,51400,51400,0
20240801,164500,69921254600,51400,51400,51400,51400,0
20240801,164400,69921254600,51400,51400,51400,51400,0
20240801,164300,69921254600,51400,51400,51400,51400,0
20240801,164200,69921254600,51400,51400,51400,51400,0
20240801,164100,69921254600,51400,51400,51400,51400,0
20240801,164000,69921254600,51400,51400,51400,51400,0
20240801,163900,69921254600,51400,51400,51400,51400,0
20240801,163800,69921254600,51400,51400,51400,51400,0
20240801,163700,69921254600,51400,51400,51400,51400,0
20240801,163600,69921254600,51400,51400,51400,51400,0
20240801,163500,69921254600,51400,51400,51400,51400,0
20240801,163400,69921254600,51400,51400,51400,51400,0
20240801,163300,69921254600,51400,51400,51400,51400,0
20240801,163200,69921254600,51400,51400,51400,51400,0
20240801,163100,69921254600,51400,51400,51400,51400,0
20240801,163000,69921254600,51400,51400,51400,51400,0
20240801,162900,69921254600,51400,51400,51400,51400,0
20240801,162800,69921254600,51400,51400,51400,51400,0
20240801,162700,69921254600,51400,51400,51400,51400,0
20240801,162600,69921254600,51400,51400,51400,51400,17167
20240801,162500,69921254600,51400,51400,51400,51400,0
20240801,162400,69921254600,51400,51400,51400,51400,0
20240801,162300,69921254600,51400,51400,51400,51400,0
20240801,162200,69921254600,51400,51400,51400,51400,0
20240801,162100,69921254600,51400,51400,51400,51400,0
20240801,162000,69921254600,51400,51400,51400,51400,0
20240801,161900,69921254600,51400,51400,51400,51400,0
20240801,161800,69921254600,51400,51400,51400,51400,0
20240801,161700,69921254600,51400,51400,51400,51400,0
20240801,161600,69921254600,51400,51400,51400,51400,0
20240801,161500,69921254600,51400,51400,51400,51400,0
20240801,161400,69921254600,51400,51400,51400,51400,0
20240801,161300,69921254600,51400,51400,51400,51400,0
20240801,161200,69921254600,51400,51400,51400,51400,0
20240801,161100,69921254600,51400,51400,51400,51400,0
20240801,161000,69921254600,51400,51400,51400,51400,0
20240801,160900,69921254600,51400,51400,51400,51400,0
20240801,160800,69921254600,51400,51400,51400,51400,0
20240801,160700,69921254600,51400,51400,51400,51400,0
20240801,160600,69921254600,51400,51400,51400,51400,0
20240801,160500,69921254600,51400,51400,51400,51400,0
20240801,160400,69921254600,51400,51400,51400,51400,0
20240801,160300,69921254600,51400,51400,51400,51400,0
20240801,160200,69921254600,51400,51400,51400,51400,0
20240801,160100,69921254600,51400,51400,51400,51400,0
20240801,160000,69921254600,51400,51400,51400,51400,0
20240801,155900,69921254600,51400,51400,51400,51400,0
20240801,155800,69921254600,51400,51400,51400,51400,0
20240801,155700,69921254600,51400,51400,51400,51400,0
20240801,155600,69921254600,51400,51400,51400,51400,17167
20240801,155500,69921254600,51400,51400,51400,51400,0
20240801,155400,69921254600,51400,51400,51400,51400,0
20240801,155300,69921254600,51400,51400,51400,51400,0
20240801,155200,69921254600,51400,51400,51400,51400,0
20240801,155100,69921254600,51400,51400,51400,51400,0
20240801,155000,69921254600,51400,51400,51400,51400,0
20240801,154900,69921254600,51400,51400,51400,51400,0
20240801,154800,69921254600,51400,51400,51400,51400,0
20240801,154700,69921254600,51400,51400,51400,51400,0
20240801,154600,69921254600,51400,51400,51400,51400,0
20240801,154500,69921254600,51400,51400,51400,51400,0
20240801,154400,69921254600,51400,51400,51400,51400,0
20240801,154300,69921254600,51400,51400,51400,51400,0
20240801,154200,69921254600,51400,51400,51400,51400,0
20240801,154100,69921254600,51400,51400,51400,51400,0
20240801,154000,69921254600,51400,51400,51400,51400,0
20240801,153900,69921254600,51400,51400,51400,51400,0
20240801,153800,69921254600,51400,51400,51400,51400,0
20240801,153700,69921254600,51400,51400,51400,51400,0
20240801,153600,69921254600,51400,51400,51400,51400,0
20240801,153500,69921254600,51400,51400,51400,51400,0
20240801,153400,69921254600,51400,51400,51400,51400,0
20240801,153300,69921254600,51400,51400,51400,51400,0
20240801,153200,69921254600,51400,51400,51400,51400,0
20240801,153100,69921254600,51400,51400,51400,51400,0
20240801,153000,69921254600,51400,51400,51400,51400,17167
20240801,152900,69038870800,51500,51500,51500,51500,0
20240801,152800,69038870800,51500,51500,51500,51500,0
20240801,152700,69038870800,51500,51500,51500,51500,0
20240801,152600,69038870800,51500,51500,51500,51500,0
20240801,152500,69038870800,51500,51500,51500,51500,0
20240801,152400,69038870800,51500,51500,51500,51500,0
20240801,152300,69038870800,51500,51500,51500,51500,0
20240801,152200,69038870800,51500,51500,51500,51500,0
20240801,152100,69038870800,51500,51500,51500,51500,0
20240801,152000,69038870800,51500,51500,51500,51500,0
20240801,151900,69038870800,51500,51600,51700,51500,3040
20240801,151800,68882196100,51600,51500,51600,51400,8624
20240801,151700,68438172800,51500,51500,51600,51400,8170
20240801,151600,68017525500,51600,51600,51700,51500,3820
20240801,151500,67820369900,51700,51600,51700,51600,1277
20240801,151400,67754444800,51700,51500,51700,51500,5896
20240801,151300,67450104200,51600,51800,51800,51600,4828
20240801,151200,67200770000,51700,51600,51800,51600,3650
20240801,151100,67012042700,51700,51600,51700,51500,1861
20240801,151000,66915980200,51600,51500,51600,51500,8106
20240801,150900,66498397100,51600,51700,51700,51500,15142
20240801,150800,65717749600,51700,51700,51700,51600,2235
20240801,150700,65602324100,51700,51700,51800,51600,3362
20240801,150600,65428602800,51600,51700,51800,51600,2751
20240801,150500,65286414000,51600,51800,51800,51600,3554
20240801,150400,65102644100,51800,51800,51900,51700,3050
20240801,150300,64944670500,51800,51800,51900,51700,1417
20240801,150200,64871306300,51900,51900,51900,51700,2242
20240801,150100,64755108200,51900,52000,52000,51800,1959
20240801,150000,64653397500,52000,52000,52000,51900,2362
20240801,145900,64530721300,51900,51900,52000,51700,2873
20240801,145800,64381715300,51800,51800,51800,51600,4253
20240801,145700,64161700900,51800,51600,51800,51600,2484
20240801,145600,64033353800,51600,51600,51700,51600,3195
20240801,145500,63868390800,51600,51600,51700,51600,1835
20240801,145400,63773640900,51600,51600,51700,51600,2318
20240801,145300,63653967900,51700,51700,51800,51600,2226
20240801,145200,63538776400,51800,51700,51800,51700,2111
20240801,145100,63429590900,51700,51800,51900,51700,4994
20240801,145000,63170945900,51700,51700,51800,51500,7854
20240801,144900,62765180700,51800,51800,51900,51700,2486
20240801,144800,62636413900,51800,51900,52000,51800,5829
20240801,144700,62333961900,51900,52000,52000,51900,2468
20240801,144600,62205674700,52000,51900,52000,51900,1133
20240801,144500,62146801100,51900,51900,52100,51900,1759
20240801,144400,62055416800,51800,52000,52100,51800,2227
20240801,144300,61939750300,52000,51900,52000,51900,1187
20240801,144200,61878135600,51900,51900,52000,51800,2026
20240801,144100,61772945200,51900,52000,52100,51800,6242
20240801,144000,61448414800,51800,52000,52100,51800,7009
20240801,143900,61084781400,52000,52100,52100,51900,2603
20240801,143800,60949359800,52100,52100,52300,52000,1849
20240801,143700,60852958900,52100,52000,52100,51800,8542
20240801,143600,60409336000,52100,51900,52100,51800,6681
20240801,143500,60062356900,52000,52000,52100,51800,13424
20240801,143400,59365191800,52000,52100,52200,52000,3809
20240801,143300,59166866300,52100,52300,52300,52100,4848
20240801,143200,58913896200,52200,52300,52300,52200,1946
20240801,143100,58812246000,52300,52200,52300,52200,2075
20240801,143000,58703802600,52200,52300,52400,52200,5893
20240801,142900,58395663300,52400,52400,52500,52300,1867
20240801,142800,58297908300,52400,52600,52700,52300,7023
20240801,142700,57929470300,52600,52500,52600,52500,1275
20240801,142600,57862437700,52500,52600,52600,52500,1270
20240801,142500,57795717000,52600,52600,52700,52500,1098
20240801,142400,57737913000,52600,52700,52700,52500,790
20240801,142300,57696376100,52700,52600,52700,52600,1146
20240801,142200,57636038800,52700,52600,52700,52500,1273
20240801,142100,57569046200,52500,52700,52700,52500,1585
20240801,142000,57485618400,52600,52600,52700,52600,741
20240801,141900,57446585700,52700,52600,52700,52600,895
20240801,141800,57399462200,52700,52600,52700,52600,980
20240801,141700,57347848800,52600,52600,52700,52500,779
20240801,141600,57306882800,52600,52600,52700,52500,1242
20240801,141500,57241571400,52600,52600,52700,52600,2074
20240801,141400,57132430200,52600,52600,52700,52500,1247
20240801,141300,57066834900,52600,52600,52600,52500,1943
20240801,141200,56964748300,52500,52600,52700,52500,2053
20240801,141100,56856728800,52700,52600,52700,52600,758
20240801,141000,56816806400,52700,52600,52700,52500,1830
20240801,140900,56720504900,52600,52400,52700,52400,3264
20240801,140800,56549107400,52500,52500,52500,52400,1205
20240801,140700,56485908900,52500,52600,52600,52400,2597
20240801,140600,56349748400,52500,52500,52700,52500,2659
20240801,140500,56210034800,52500,52600,52600,52500,596
20240801,140400,56178693000,52600,52500,52600,52500,709
20240801,140300,56141462800,52600,52500,52600,52400,3299
20240801,140200,55968258800,52500,52500,52600,52400,3209
20240801,140100,55799749600,52500,52600,52600,52400,9519
20240801,140000,55299933700,52600,52600,52700,52600,5662
20240801,135900,55001979900,52700,52700,52800,52600,762
20240801,135800,54961792300,52700,52700,52800,52600,1384
20240801,135700,54888882900,52700,52700,52800,52600,1922
20240801,135600,54787737900,52700,52900,52900,52700,2473
20240801,135500,54657324100,52800,52800,52900,52700,1027
20240801,135400,54603108300,52800,52700,52800,52700,1325
20240801,135300,54533208900,52800,52700,52800,52600,1226
20240801,135200,54468597800,52700,52800,52800,52700,711
20240801,135100,54431117900,52800,53100,53100,52700,9794
20240801,135000,53914177800,53000,53100,53100,53000,676
20240801,134900,53878296300,53100,53000,53100,52900,3606
20240801,134800,53687163400,53000,52900,53000,52800,1768
20240801,134700,53593616000,52900,52900,52900,52700,2492
20240801,134600,53462021600,52800,52800,52800,52700,2466
20240801,134500,53331900100,52800,52800,52900,52700,2198
20240801,134400,53215878500,52800,52800,52900,52800,775
20240801,134300,53174953900,52800,52800,52900,52800,604
20240801,134200,53143047900,52900,52900,53000,52800,2740
20240801,134100,52998119400,52900,52900,53000,52900,733
20240801,134000,52959331300,53000,52900,53000,52900,1315
20240801,133900,52889750400,53000,53000,53000,52900,306
20240801,133800,52873542800,53000,53000,53000,52900,2388
20240801,133700,52747152700,53000,53000,53000,52900,279
20240801,133600,52732379000,52900,53100,53100,52900,2597
20240801,133500,52594759900,53100,53000,53100,53000,995
20240801,133400,52541987000,53000,53100,53200,53000,1695
20240801,133300,52451991200,53200,53100,53200,53100,426
20240801,133200,52429358700,53200,53000,53200,53000,605
20240801,133100,52397236900,53000,53100,53100,53000,364
20240801,133000,52377925700,53100,53100,53200,53000,1076
20240801,132900,52320820900,53000,53000,53100,53000,1012
20240801,132800,52267101200,53000,53100,53100,53000,3464
20240801,132700,52083486500,53100,53100,53300,53000,4971
20240801,132600,51819561700,53200,53200,53200,53100,308
20240801,132500,51803193300,53100,53200,53200,53100,698
20240801,132400,51766065100,53200,53100,53300,53000,1445
20240801,132300,51689229200,53100,53000,53100,53000,1616
20240801,132200,51603448800,53100,53100,53100,53000,964
20240801,132100,51552347000,53100,53000,53100,53000,5084
20240801,132000,51282844100,53100,53100,53100,53000,568
20240801,131900,51252733000,53000,53100,53200,53000,1919
20240801,131800,51150787800,53100,53100,53200,53100,404
20240801,131700,51129330700,53100,53200,53200,53100,6828
20240801,131600,50766591600,53200,53200,53300,53200,960
20240801,131500,50715512100,53300,53200,53300,53200,601
20240801,131400,50683501400,53300,53300,53400,53200,662
20240801,131300,50648189200,53300,53100,53300,53100,1642
20240801,131200,50560810500,53200,53200,53200,53100,1028
20240801,131100,50506146800,53200,53300,53400,53100,3144
20240801,131000,50338878400,53400,53400,53400,53300,1007
20240801,130900,50285187500,53300,53400,53400,53300,422
20240801,130800,50262673600,53400,53400,53400,53300,490
20240801,130700,50236553300,53300,53400,53400,53300,350
20240801,130600,50217889700,53400,53300,53400,53300,659
20240801,130500,50182762100,53300,53400,53400,53300,1788
20240801,130400,50087449000,53400,53400,53400,53300,1456
20240801,130300,50009751300,53400,53500,53500,53400,195
20240801,130200,49999335800,53400,53500,53500,53400,944
20240801,130100,49948858200,53500,53600,53600,53500,3712
20240801,130000,49749969000,53600,53600,53700,53600,360
20240801,125900,49730668800,53600,53600,53700,53600,579
20240801,125800,49699619500,53700,53600,53700,53600,315
20240801,125700,49682719400,53600,53500,53700,53500,1317
20240801,125600,49612122200,53500,53500,53600,53500,698
20240801,125500,49574744600,53600,53600,53600,53500,290
20240801,125400,49559214200,53600,53500,53600,53500,553
20240801,125300,49529586200,53500,53500,53600,53400,569
20240801,125200,49499127400,53600,53500,53600,53400,3318
20240801,125100,49321761200,53500,53600,53600,53500,236
20240801,125000,49309132000,53600,53400,53600,53400,1417
20240801,124900,49233318300,53500,53500,53500,53400,255
20240801,124800,49219691400,53400,53500,53500,53400,66
20240801,124700,49216162900,53400,53500,53600,53400,1464
20240801,124600,49137851500,53500,53400,53600,53400,1499
20240801,124500,49057661200,53500,53500,53500,53400,901
20240801,124400,49009464500,53500,53500,53500,53400,642
20240801,124300,48975133900,53500,53400,53500,53400,344
20240801,124200,48956747500,53400,53400,53400,53400,1684
20240801,124100,48866821900,53400,53300,53400,53300,299
20240801,124000,48850877300,53400,53400,53400,53300,156
20240801,123900,48842559200,53300,53300,53300,53200,1631
20240801,123800,48755657700,53200,53200,53300,53200,589
20240801,123700,48724301000,53200,53300,53300,53200,446
20240801,123600,48700564900,53300,53300,53400,53300,1572
20240801,123500,48616774600,53400,53300,53400,53300,485
20240801,123400,48590913600,53300,53300,53400,53300,1541
20240801,123300,48508766400,53300,53400,53400,53300,285
20240801,123200,48493568200,53300,53500,53500,53300,3948
20240801,123100,48282787600,53500,53400,53500,53400,289
20240801,123000,48267343600,53400,53500,53500,53400,307
20240801,122900,48250934500,53400,53400,53500,53400,576
20240801,122800,48220150800,53500,53500,53500,53400,463
20240801,122700,48195387700,53500,53500,53500,53400,469
20240801,122600,48170314600,53400,53400,53500,53400,203
20240801,122500,48159472600,53400,53500,53500,53400,344
20240801,122400,48141090200,53400,53500,53600,53400,346
20240801,122300,48122595400,53400,53500,53600,53400,600
20240801,122200,48090496400,53600,53500,53600,53400,1493
20240801,122100,48010648600,53600,53400,53600,53400,357
20240801,122000,47991548500,53400,53400,53500,53400,311
20240801,121900,47974927200,53400,53500,53600,53400,704
20240801,121800,47937274000,53500,53400,53500,53400,1074
20240801,121700,47879847700,53500,53500,53500,53400,2104
20240801,121600,47767287000,53600,53600,53600,53500,239
20240801,121500,47754496500,53600,53600,53700,53500,1810
20240801,121400,47657519100,53700,53600,53700,53600,357
20240801,121300,47638378200,53600,53600,53700,53600,574
20240801,121200,47607606500,53700,53700,53700,53600,564
20240801,121100,47577336800,53700,53700,53700,53600,148
20240801,121000,47569402200,53700,53600,53700,53600,240
20240801,120900,47556522500,53700,53600,53700,53600,2728
20240801,120800,47410298400,53700,53600,53700,53600,874
20240801,120700,47363380900,53600,53600,53800,53600,1186
20240801,120600,47299695600,53700,53700,53700,53600,576
20240801,120500,47268796400,53600,53600,53700,53600,214
20240801,120400,47257320800,53600,53700,53700,53600,1042
20240801,120300,47201368800,53800,53700,53800,53700,341
20240801,120200,47183043500,53700,53800,53800,53700,248
20240801,120100,47169703100,53900,53800,53900,53800,871
20240801,120000,47122834400,53700,53600,53700,53600,1854
20240801,115900,47023394700,53600,53600,53600,53500,245
20240801,115800,47010268600,53600,53600,53600,53500,514
20240801,115700,46982741700,53600,53600,53600,53500,202
20240801,115600,46971923100,53500,53700,53700,53500,1388
20240801,115500,46897533100,53700,53700,53700,53600,257
20240801,115400,46883748700,53700,53700,53700,53600,167
20240801,115300,46874785600,53700,53600,53700,53500,867
20240801,115200,46828308400,53600,53700,53700,53600,1757
20240801,115100,46734125400,53700,53700,53700,53600,986
20240801,115000,46681238100,53700,53700,53700,53600,519
20240801,114900,46653394000,53700,53700,53800,53600,414
20240801,114800,46631158500,53700,53700,53900,53700,2351
20240801,114700,46504693900,53800,53700,53800,53700,307
20240801,114600,46488198600,53800,53700,53800,53700,372
20240801,114500,46468211500,53600,53600,53700,53600,488
20240801,114400,46442025100,53700,53800,53800,53600,613
20240801,114300,46409120300,53700,53700,53800,53700,218
20240801,114200,46397404100,53700,53600,53800,53600,517
20240801,114100,46369657500,53600,53700,53800,53600,638
20240801,114000,46335397100,53800,53800,53800,53700,496
20240801,113900,46308748000,53700,53800,53800,53700,270
20240801,113800,46294240200,53700,53800,53800,53700,419
20240801,113700,46271717500,53800,53700,53800,53600,394
20240801,113600,46250570900,53700,53700,53700,53600,2436
20240801,113500,46119849900,53700,53800,53900,53700,652
20240801,113400,46084787700,53700,53800,53800,53700,274
20240801,113300,46070061800,53700,53900,53900,53700,1550
20240801,113200,45986679400,53900,53900,53900,53800,376
20240801,113100,45966428100,53800,53900,53900,53800,511
20240801,113000,45938924000,53900,54000,54000,53900,1133
20240801,112900,45877845100,54000,53900,54000,53800,392
20240801,112800,45856719500,53900,53900,54000,53800,1012
20240801,112700,45802167400,53900,53700,53900,53700,769
20240801,112600,45760786400,53800,53700,53800,53700,842
20240801,112500,45715554800,53800,53800,53900,53700,321
20240801,112400,45698291100,53700,53900,53900,53700,585
20240801,112300,45666815100,53800,53800,53900,53700,456
20240801,112200,45642279000,53800,53700,53900,53700,1220
20240801,112100,45576666800,53800,53800,53800,53700,383
20240801,112000,45556080700,53700,53600,53800,53600,894
20240801,111900,45508071000,53700,53800,53800,53600,789
20240801,111800,45465696900,53800,53800,53800,53700,232
20240801,111700,45453216900,53700,53800,53800,53700,335
20240801,111600,45435212800,53800,53500,53800,53400,2495
20240801,111500,45301483300,53500,53500,53500,53400,551
20240801,111400,45272020000,53500,53400,53500,53400,1699
20240801,111300,45181250700,53400,53500,53500,53400,4594
20240801,111200,44935482300,53600,53600,53600,53500,290
20240801,111100,44919951000,53500,53500,53600,53500,1374
20240801,111000,44846407400,53600,53700,53700,53500,1041
20240801,110900,44790611300,53700,53700,53700,53600,498
20240801,110800,44763895700,53600,53600,53600,53500,639
20240801,110700,44729665400,53500,53700,53700,53500,1161
20240801,110600,44667454200,53700,53700,53700,53500,856
20240801,110500,44621580000,53700,53500,53700,53500,747
20240801,110400,44581562200,53600,53600,53700,53500,1943
20240801,110300,44477489900,53600,53600,53600,53500,531
20240801,110200,44449072900,53500,53500,53600,53500,2016
20240801,110100,44341162400,53600,53700,53700,53500,3366
20240801,110000,44160973000,53700,53800,53800,53600,494
20240801,105900,44134464900,53700,53700,53700,53600,1019
20240801,105800,44079795200,53600,53500,53600,53500,1464
20240801,105700,44001330200,53600,53600,53600,53500,487
20240801,105600,43975259800,53500,53500,53600,53400,968
20240801,105500,43923472100,53500,53400,53500,53400,1208
20240801,105400,43858861500,53500,53600,53700,53400,5321
20240801,105300,43573958700,53700,53900,53900,53600,3145
20240801,105200,43404971200,53800,53900,53900,53800,334
20240801,105100,43386994900,53900,53800,53900,53800,338
20240801,105000,43368799300,53900,54100,54100,53800,8013
20240801,104900,42936478900,54100,54000,54100,54000,340
20240801,104800,42918109000,54100,54100,54100,54000,385
20240801,104700,42897301100,54100,54100,54200,54000,323
20240801,104600,42879824800,54200,54200,54200,54100,549
20240801,104500,42850096900,54200,54200,54300,54100,216
20240801,104400,42838393500,54300,54100,54300,54100,1787
20240801,104300,42741534900,54100,54100,54200,54000,1035
20240801,104200,42685548300,54100,54300,54300,54100,769
20240801,104100,42643861800,54300,54200,54300,54100,896
20240801,104000,42595302800,54200,54000,54200,53900,3131
20240801,103900,42426065900,54000,54000,54000,53900,1032
20240801,103800,42370366500,54000,54000,54000,53900,902
20240801,103700,42321672500,54000,53900,54000,53800,1754
20240801,103600,42227126700,53800,53900,53900,53800,973
20240801,103500,42174686800,53900,53700,53900,53700,888
20240801,103400,42126913900,53700,53900,53900,53700,899
20240801,103300,42078583600,53900,53800,53900,53700,1148
20240801,103200,42016774700,53700,53600,53700,53500,611
20240801,103100,41984013700,53600,53600,53700,53600,274
20240801,103000,41969312000,53500,53800,53800,53500,1085
20240801,102900,41911055100,53700,53600,53800,53500,1159
20240801,102800,41848913500,53500,53600,53600,53500,307
20240801,102700,41832462100,53500,53700,53700,53400,759
20240801,102600,41791816500,53700,53700,53700,53500,672
20240801,102500,41755762100,53700,53400,53700,53400,1002
20240801,102400,41702137000,53400,53500,53500,53300,1819
20240801,102300,41604974800,53500,53500,53700,53400,5059
20240801,102200,41334124300,53600,53600,53600,53400,1349
20240801,102100,41261961600,53500,53600,53700,53400,1518
20240801,102000,41180750100,53700,53400,53700,53300,3612
20240801,101900,40987906900,53500,53600,53600,53400,3319
20240801,101800,40810571500,53600,53600,53700,53400,2649
20240801,101700,40668821500,53600,53600,53700,53500,2105
20240801,101600,40555997900,53500,53800,53800,53500,7692
20240801,101500,40144051900,53800,53800,53800,53600,2780
20240801,101400,39994842900,53800,54000,54000,53800,1623
20240801,101300,39907467100,54000,54000,54100,53900,771
20240801,101200,39865837200,54000,54000,54100,53700,5873
20240801,101100,39549514000,54100,54100,54200,54000,1987
20240801,101000,39442108400,54100,54100,54200,54000,541
20240801,100900,39412831900,54100,54200,54200,54000,2409
20240801,100800,39282587000,54200,54300,54400,54200,1190
20240801,100700,39217999700,54400,54700,54700,54400,4192
20240801,100600,38989514900,54600,54600,54600,54500,2054
20240801,100500,38877391600,54600,54500,54600,54400,4759
20240801,100400,38618026400,54600,54600,54700,54500,3132
20240801,100300,38446954200,54600,54500,54800,54400,6393
20240801,100200,38097932600,54500,54300,54500,54200,4172
20240801,100100,37871017300,54200,54300,54300,54200,779
20240801,100000,37828741300,54200,54200,54400,54100,8023
20240801,095900,37393430700,54100,53900,54100,53900,2948
20240801,095800,37234162000,53900,54000,54100,53800,5918
20240801,095700,36914694100,54000,53800,54100,53800,6063
20240801,095600,36587620600,53800,53700,53800,53600,2856
20240801,095500,36434411300,53700,53800,53900,53600,1399
20240801,095400,36359159100,53700,53800,53900,53600,2885
20240801,095300,36204101100,53800,53800,53900,53600,2064
20240801,095200,36093281800,53800,53700,53900,53700,1054
20240801,095100,36036577600,53700,53900,53900,53600,3447
20240801,095000,35851286200,53900,53700,53900,53600,2452
20240801,094900,35719507300,53700,53600,53800,53500,1296
20240801,094800,35649934900,53600,53900,53900,53500,7324
20240801,094700,35257256100,53900,53800,53900,53500,1994
20240801,094600,35150254300,53800,53800,53900,53700,1842
20240801,094500,35051182200,53800,54100,54100,53700,5743
20240801,094400,34741285400,54100,53800,54100,53500,5273
20240801,094300,34457372300,53700,53500,53800,53500,2507
20240801,094200,34322906400,53600,53700,53700,53400,7033
20240801,094100,33946663600,53700,53600,53800,53500,8246
20240801,094000,33504222600,53500,53300,53600,53300,4064
20240801,093900,33286853800,53400,53100,53400,53000,9320
20240801,093800,32791216500,52900,53300,53400,52900,19685
20240801,093700,31746130300,53300,53300,53400,53200,5811
20240801,093600,31436357000,53300,53600,53600,53300,11978
20240801,093500,30796824700,53600,53700,53700,53500,5083
20240801,093400,30524407100,53700,53600,53700,53500,7001
20240801,093300,30149326800,53500,53700,53700,53300,14953
20240801,093200,29349065400,53700,54200,54200,53600,15495
20240801,093100,28514496300,54200,54000,54200,53900,2262
20240801,093000,28392292000,54100,54200,54200,54000,12933
20240801,092900,27693190200,54200,54500,54500,54100,7894
20240801,092800,27265494200,54400,54200,54600,54100,11346
20240801,092700,26647186900,54200,54300,54400,54100,5938
20240801,092600,26325086400,54300,54300,54400,54100,7673
20240801,092500,25908998500,54300,54500,54500,54300,4743
20240801,092400,25651051800,54500,54600,54700,54400,6295
20240801,092300,25307834200,54500,54900,54900,54500,6824
20240801,092200,24934663500,54900,54700,54900,54600,4670
20240801,092100,24679122800,54600,55000,55100,54600,14343
20240801,092000,23893509200,54900,55400,55500,54900,12112
20240801,091900,23224995600,55400,55300,55500,55300,11607
20240801,091800,22582074600,55400,55100,55400,55000,6059
20240801,091700,22247409300,55000,54900,55100,54800,5419
20240801,091600,21949479900,54800,55200,55200,54800,12347
20240801,091500,21269897400,55200,55200,55200,55000,4348
20240801,091400,21030197800,55200,54900,55200,54800,6480
20240801,091300,20673923200,54900,54300,55000,54300,12594
20240801,091200,19985034000,54300,54300,54400,54000,13655
20240801,091100,19245262400,54200,54300,54400,53900,16381
20240801,091000,18357609900,54300,55100,55100,54300,16380
20240801,090900,17463960200,55000,54700,55100,54600,12270
20240801,090800,16791597200,54700,55100,55500,54600,23112
20240801,090700,15523036300,55100,55100,55300,54800,19769
20240801,090600,14436068900,55100,55100,55500,55000,22761
20240801,090500,13179364900,55200,56100,56300,55100,26716
20240801,090400,11693065400,56000,55400,56000,55300,16828
20240801,090300,10757743500,55300,55800,55900,55100,24160
20240801,090200,9419167300,55800,56000,56200,55300,37811
20240801,090100,7310461300,56000,56000,56400,55500,41766
20240801,090000,4973551500,56000,56500,56600,55500,88376