KissMeData/001040/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183300,16351844800,126500,126500,126500,126500,6503
20240802,183200,16351844800,126500,126500,126500,126500,0
20240802,183100,16351844800,126500,126500,126500,126500,0
20240802,183000,16351844800,126500,126500,126500,126500,0
20240802,182900,16351844800,126500,126500,126500,126500,0
20240802,182800,16351844800,126500,126500,126500,126500,0
20240802,182700,16351844800,126500,126500,126500,126500,0
20240802,182600,16351844800,126500,126500,126500,126500,0
20240802,182500,16351844800,126500,126500,126500,126500,0
20240802,182400,16351844800,126500,126500,126500,126500,0
20240802,182300,16351844800,126500,126500,126500,126500,0
20240802,182200,16351844800,126500,126500,126500,126500,0
20240802,182100,16351844800,126500,126500,126500,126500,0
20240802,182000,16351844800,126500,126500,126500,126500,0
20240802,181900,16351844800,126500,126500,126500,126500,0
20240802,181800,16351844800,126500,126500,126500,126500,0
20240802,181700,16351844800,126500,126500,126500,126500,0
20240802,181600,16351844800,126500,126500,126500,126500,0
20240802,181500,16351844800,126500,126500,126500,126500,0
20240802,181400,16351844800,126500,126500,126500,126500,0
20240802,181300,16351844800,126500,126500,126500,126500,0
20240802,181200,16351844800,126500,126500,126500,126500,0
20240802,181100,16351844800,126500,126500,126500,126500,0
20240802,181000,16351844800,126500,126500,126500,126500,0
20240802,180900,16351844800,126500,126500,126500,126500,0
20240802,180800,16351844800,126500,126500,126500,126500,0
20240802,180700,16351844800,126500,126500,126500,126500,0
20240802,180600,16351844800,126500,126500,126500,126500,0
20240802,180500,16351844800,126500,126500,126500,126500,0
20240802,180400,16351844800,126500,126500,126500,126500,0
20240802,180300,16351844800,126500,126500,126500,126500,6503
20240802,180200,16351844800,126500,126500,126500,126500,0
20240802,180100,16351844800,126500,126500,126500,126500,0
20240802,180000,16351844800,126500,126500,126500,126500,0
20240802,175900,16351844800,126500,126500,126500,126500,0
20240802,175800,16351844800,126500,126500,126500,126500,0
20240802,175700,16351844800,126500,126500,126500,126500,0
20240802,175600,16351844800,126500,126500,126500,126500,0
20240802,175500,16351844800,126500,126500,126500,126500,0
20240802,175400,16351844800,126500,126500,126500,126500,0
20240802,175300,16351844800,126500,126500,126500,126500,0
20240802,175200,16351844800,126500,126500,126500,126500,0
20240802,175100,16351844800,126500,126500,126500,126500,0
20240802,175000,16351844800,126500,126500,126500,126500,0
20240802,174900,16351844800,126500,126500,126500,126500,0
20240802,174800,16351844800,126500,126500,126500,126500,0
20240802,174700,16351844800,126500,126500,126500,126500,0
20240802,174600,16351844800,126500,126500,126500,126500,0
20240802,174500,16351844800,126500,126500,126500,126500,0
20240802,174400,16351844800,126500,126500,126500,126500,0
20240802,174300,16351844800,126500,126500,126500,126500,0
20240802,174200,16351844800,126500,126500,126500,126500,0
20240802,174100,16351844800,126500,126500,126500,126500,0
20240802,174000,16351844800,126500,126500,126500,126500,0
20240802,173900,16351844800,126500,126500,126500,126500,0
20240802,173800,16351844800,126500,126500,126500,126500,0
20240802,173700,16351844800,126500,126500,126500,126500,0
20240802,173600,16351844800,126500,126500,126500,126500,0
20240802,173500,16351844800,126500,126500,126500,126500,0
20240802,173400,16351844800,126500,126500,126500,126500,0
20240802,173300,16351844800,126500,126500,126500,126500,6503
20240802,173200,16351844800,126500,126500,126500,126500,0
20240802,173100,16351844800,126500,126500,126500,126500,0
20240802,173000,16351844800,126500,126500,126500,126500,0
20240802,172900,16351844800,126500,126500,126500,126500,0
20240802,172800,16351844800,126500,126500,126500,126500,0
20240802,172700,16351844800,126500,126500,126500,126500,0
20240802,172600,16351844800,126500,126500,126500,126500,0
20240802,172500,16351844800,126500,126500,126500,126500,0
20240802,172400,16351844800,126500,126500,126500,126500,0
20240802,172300,16351844800,126500,126500,126500,126500,0
20240802,172200,16351844800,126500,126500,126500,126500,0
20240802,172100,16351844800,126500,126500,126500,126500,0
20240802,172000,16351844800,126500,126500,126500,126500,0
20240802,171900,16351844800,126500,126500,126500,126500,0
20240802,171800,16351844800,126500,126500,126500,126500,0
20240802,171700,16351844800,126500,126500,126500,126500,0
20240802,171600,16351844800,126500,126500,126500,126500,0
20240802,171500,16351844800,126500,126500,126500,126500,0
20240802,171400,16351844800,126500,126500,126500,126500,0
20240802,171300,16351844800,126500,126500,126500,126500,0
20240802,171200,16351844800,126500,126500,126500,126500,0
20240802,171100,16351844800,126500,126500,126500,126500,0
20240802,171000,16351844800,126500,126500,126500,126500,0
20240802,170900,16351844800,126500,126500,126500,126500,0
20240802,170800,16351844800,126500,126500,126500,126500,0
20240802,170700,16351844800,126500,126500,126500,126500,0
20240802,170600,16351844800,126500,126500,126500,126500,0
20240802,170500,16351844800,126500,126500,126500,126500,0
20240802,170400,16351844800,126500,126500,126500,126500,0
20240802,170300,16351844800,126500,126500,126500,126500,6503
20240802,170200,16351844800,126500,126500,126500,126500,0
20240802,170100,16351844800,126500,126500,126500,126500,0
20240802,170000,16351844800,126500,126500,126500,126500,0
20240802,165900,16351844800,126500,126500,126500,126500,0
20240802,165800,16351844800,126500,126500,126500,126500,0
20240802,165700,16351844800,126500,126500,126500,126500,0
20240802,165600,16351844800,126500,126500,126500,126500,0
20240802,165500,16351844800,126500,126500,126500,126500,0
20240802,165400,16351844800,126500,126500,126500,126500,0
20240802,165300,16351844800,126500,126500,126500,126500,0
20240802,165200,16351844800,126500,126500,126500,126500,0
20240802,165100,16351844800,126500,126500,126500,126500,0
20240802,165000,16351844800,126500,126500,126500,126500,0
20240802,164900,16351844800,126500,126500,126500,126500,0
20240802,164800,16351844800,126500,126500,126500,126500,0
20240802,164700,16351844800,126500,126500,126500,126500,0
20240802,164600,16351844800,126500,126500,126500,126500,0
20240802,164500,16351844800,126500,126500,126500,126500,0
20240802,164400,16351844800,126500,126500,126500,126500,0
20240802,164300,16351844800,126500,126500,126500,126500,0
20240802,164200,16351844800,126500,126500,126500,126500,0
20240802,164100,16351844800,126500,126500,126500,126500,0
20240802,164000,16351844800,126500,126500,126500,126500,0
20240802,163900,16351844800,126500,126500,126500,126500,0
20240802,163800,16351844800,126500,126500,126500,126500,0
20240802,163700,16351844800,126500,126500,126500,126500,0
20240802,163600,16351844800,126500,126500,126500,126500,0
20240802,163500,16351844800,126500,126500,126500,126500,0
20240802,163400,16351844800,126500,126500,126500,126500,0
20240802,163300,16351844800,126500,126500,126500,126500,6503
20240802,163200,16351844800,126500,126500,126500,126500,0
20240802,163100,16351844800,126500,126500,126500,126500,0
20240802,163000,16351844800,126500,126500,126500,126500,0
20240802,162900,16351844800,126500,126500,126500,126500,0
20240802,162800,16351844800,126500,126500,126500,126500,0
20240802,162700,16351844800,126500,126500,126500,126500,0
20240802,162600,16351844800,126500,126500,126500,126500,0
20240802,162500,16351844800,126500,126500,126500,126500,0
20240802,162400,16351844800,126500,126500,126500,126500,0
20240802,162300,16351844800,126500,126500,126500,126500,0
20240802,162200,16351844800,126500,126500,126500,126500,0
20240802,162100,16351844800,126500,126500,126500,126500,0
20240802,162000,16351844800,126500,126500,126500,126500,0
20240802,161900,16351844800,126500,126500,126500,126500,0
20240802,161800,16351844800,126500,126500,126500,126500,0
20240802,161700,16351844800,126500,126500,126500,126500,0
20240802,161600,16351844800,126500,126500,126500,126500,0
20240802,161500,16351844800,126500,126500,126500,126500,0
20240802,161400,16351844800,126500,126500,126500,126500,0
20240802,161300,16351844800,126500,126500,126500,126500,0
20240802,161200,16351844800,126500,126500,126500,126500,0
20240802,161100,16351844800,126500,126500,126500,126500,0
20240802,161000,16351844800,126500,126500,126500,126500,0
20240802,160900,16351844800,126500,126500,126500,126500,0
20240802,160800,16351844800,126500,126500,126500,126500,0
20240802,160700,16351844800,126500,126500,126500,126500,0
20240802,160600,16351844800,126500,126500,126500,126500,0
20240802,160500,16351844800,126500,126500,126500,126500,0
20240802,160400,16351844800,126500,126500,126500,126500,0
20240802,160300,16351844800,126500,126500,126500,126500,6503
20240802,160200,16351844800,126500,126500,126500,126500,0
20240802,160100,16351844800,126500,126500,126500,126500,0
20240802,160000,16351844800,126500,126500,126500,126500,0
20240802,155900,16351844800,126500,126500,126500,126500,0
20240802,155800,16351844800,126500,126500,126500,126500,0
20240802,155700,16351844800,126500,126500,126500,126500,0
20240802,155600,16351844800,126500,126500,126500,126500,0
20240802,155500,16351844800,126500,126500,126500,126500,0
20240802,155400,16351844800,126500,126500,126500,126500,0
20240802,155300,16351844800,126500,126500,126500,126500,0
20240802,155200,16351844800,126500,126500,126500,126500,0
20240802,155100,16351844800,126500,126500,126500,126500,0
20240802,155000,16351844800,126500,126500,126500,126500,0
20240802,154900,16351844800,126500,126500,126500,126500,0
20240802,154800,16351844800,126500,126500,126500,126500,0
20240802,154700,16351844800,126500,126500,126500,126500,0
20240802,154600,16351844800,126500,126500,126500,126500,0
20240802,154500,16351844800,126500,126500,126500,126500,0
20240802,154400,16351844800,126500,126500,126500,126500,0
20240802,154300,16351844800,126500,126500,126500,126500,0
20240802,154200,16351844800,126500,126500,126500,126500,0
20240802,154100,16351844800,126500,126500,126500,126500,0
20240802,154000,16351844800,126500,126500,126500,126500,0
20240802,153900,16351844800,126500,126500,126500,126500,0
20240802,153800,16351844800,126500,126500,126500,126500,0
20240802,153700,16351844800,126500,126500,126500,126500,0
20240802,153600,16351844800,126500,126500,126500,126500,0
20240802,153500,16351844800,126500,126500,126500,126500,0
20240802,153400,16351844800,126500,126500,126500,126500,0
20240802,153300,16351844800,126500,126500,126500,126500,6503
20240802,153200,16351844800,126500,126500,126500,126500,0
20240802,153100,16351844800,126500,126500,126500,126500,0
20240802,153000,16351844800,126500,126500,126500,126500,6503
20240802,152900,15529215300,126600,126600,126600,126600,0
20240802,152800,15529215300,126600,126600,126600,126600,0
20240802,152700,15529215300,126600,126600,126600,126600,0
20240802,152600,15529215300,126600,126600,126600,126600,0
20240802,152500,15529215300,126600,126600,126600,126600,0
20240802,152400,15529215300,126600,126600,126600,126600,0
20240802,152300,15529215300,126600,126600,126600,126600,0
20240802,152200,15529215300,126600,126600,126600,126600,0
20240802,152100,15529215300,126600,126600,126600,126600,0
20240802,152000,15529215300,126600,126600,126600,126600,0
20240802,151900,15529215300,126600,126600,126900,126600,197
20240802,151800,15504261200,126900,126800,126900,126500,372
20240802,151700,15457125200,126800,127000,127000,126600,160
20240802,151600,15436829600,127000,126800,127000,126700,255
20240802,151500,15404497600,126800,127200,127200,126700,262
20240802,151400,15371235800,127200,126600,127200,126600,283
20240802,151300,15335331400,126600,126400,126600,126400,246
20240802,151200,15304207300,126400,126500,126600,126400,303
20240802,151100,15265894900,126500,126400,126600,126400,334
20240802,151000,15223641000,126400,126600,126700,126400,198
20240802,150900,15198599800,126600,126800,126800,126600,245
20240802,150800,15167552300,126800,126300,126800,126300,2072
20240802,150700,14905031000,126300,127100,127100,126300,1394
20240802,150600,14728384500,127100,126900,127200,126900,344
20240802,150500,14684684700,126900,127400,127400,126900,2362
20240802,150400,14384374900,127400,127500,127600,127400,404
20240802,150300,14332863900,127500,127600,127600,127500,286
20240802,150200,14296389600,127500,127600,127600,127500,362
20240802,150100,14250228300,127600,127500,127600,127500,205
20240802,150000,14224075200,127600,127700,127700,127500,192
20240802,145900,14199580800,127600,127600,127700,127600,69
20240802,145800,14190772200,127600,127600,127700,127500,108
20240802,145700,14176989100,127500,127700,127700,127500,170
20240802,145600,14155295300,127700,127600,127700,127600,175
20240802,145500,14132948800,127600,127600,127700,127600,212
20240802,145400,14105890400,127700,127500,127700,127500,219
20240802,145300,14077943700,127600,127600,127700,127500,136
20240802,145200,14060589700,127600,127600,127600,127500,59
20240802,145100,14053063200,127600,127600,127700,127500,203
20240802,145000,14027168300,127500,127600,127700,127500,375
20240802,144900,13979333100,127600,127500,127600,127500,366
20240802,144800,13932659100,127500,127500,127700,127400,244
20240802,144700,13901549300,127600,127600,127600,127500,101
20240802,144600,13888665100,127600,127700,127800,127500,106
20240802,144500,13875136500,127700,127500,127900,127500,233
20240802,144400,13845405600,127500,127700,127900,127400,279
20240802,144300,13809809200,127700,127700,127900,127700,119
20240802,144200,13794606500,127600,128000,128000,127600,84
20240802,144100,13783868600,128000,128000,128000,127500,115
20240802,144000,13769168500,128000,127200,128000,127200,216
20240802,143900,13741596000,127200,127500,127600,127200,618
20240802,143800,13662849200,127500,127800,127800,127500,406
20240802,143700,13611021800,127800,127800,128000,127800,380
20240802,143600,13562451100,127900,128000,128000,127800,201
20240802,143500,13536731800,128000,128000,128100,127800,256
20240802,143400,13503975400,128000,127900,128100,127900,117
20240802,143300,13488998500,128000,128000,128000,127900,89
20240802,143200,13477610400,128000,128000,128100,127800,187
20240802,143100,13453676400,128000,128000,128100,127900,375
20240802,143000,13405660700,127900,128100,128100,127900,204
20240802,142900,13379536300,128000,128000,128100,128000,272
20240802,142800,13344694300,128100,128000,128100,128000,139
20240802,142700,13326890300,128000,127900,128100,127900,321
20240802,142600,13285809200,127900,128000,128100,127900,189
20240802,142500,13261613600,128000,127900,128000,127900,318
20240802,142400,13220925100,127900,127900,128100,127800,165
20240802,142300,13199804600,128000,128300,128500,127900,267
20240802,142200,13165615800,128300,128400,128400,128100,178
20240802,142100,13142786200,128400,128300,128600,128300,104
20240802,142000,13129423500,128200,128400,128600,128200,261
20240802,141900,13095912200,128600,128400,128600,128300,186
20240802,141800,13072017800,128600,128500,128600,128300,294
20240802,141700,13034260200,128600,128500,128800,128400,123
20240802,141600,13018435000,128400,128500,128800,128300,270
20240802,141500,12983758100,128600,128500,128700,128400,161
20240802,141400,12963058900,128600,128600,128700,128400,136
20240802,141300,12945575900,128600,128600,128800,128600,205
20240802,141200,12919189000,128600,128400,128700,128400,47
20240802,141100,12913143700,128500,128700,128800,128300,194
20240802,141000,12888182200,128700,128500,128700,128400,180
20240802,140900,12865046300,128500,128500,128800,128300,247
20240802,140800,12833288100,128400,128500,128800,128400,150
20240802,140700,12813994100,128800,128400,128800,128200,131
20240802,140600,12797155600,128800,128500,128800,128400,214
20240802,140500,12769634100,128400,128300,128700,128300,200
20240802,140400,12743923300,128300,128400,128600,128300,136
20240802,140300,12726447400,128500,128500,128600,128400,68
20240802,140200,12717709400,128500,128200,128500,128200,182
20240802,140100,12694330400,128500,128400,128500,128200,285
20240802,140000,12657734000,128400,128000,128400,127800,1861
20240802,135900,12419474300,128100,128900,129500,128100,1724
20240802,135800,12198163000,129100,129300,129300,128700,143
20240802,135700,12179698700,129500,129300,129500,129200,192
20240802,135600,12154851200,129400,129500,129500,129000,134
20240802,135500,12137517400,129500,129200,129500,129000,326
20240802,135400,12095351400,129300,129100,129300,129100,168
20240802,135300,12073630300,129300,129000,129400,128800,253
20240802,135200,12040946500,129000,129100,129100,129000,459
20240802,135100,11981710400,129100,129100,129100,128800,132
20240802,135000,11964693800,128800,128600,128800,128500,1299
20240802,134900,11797644600,128500,128400,128600,128400,194
20240802,134800,11772706100,128600,128600,128600,128400,281
20240802,134700,11736588000,128600,128600,128600,128400,337
20240802,134600,11693270500,128600,128900,129200,128600,147
20240802,134500,11674318900,129100,128800,129100,128600,213
20240802,134400,11646873500,128900,128900,129200,128700,200
20240802,134300,11621103800,128800,129000,129000,128800,44
20240802,134200,11615429200,129100,128900,129100,128700,191
20240802,134100,11590801400,129100,129100,129200,128900,278
20240802,134000,11554896100,129200,128800,129200,128700,154
20240802,133900,11535042400,128800,129000,129300,128800,197
20240802,133800,11509629400,128900,129000,129300,128900,308
20240802,133700,11469915900,129300,129300,129300,129000,209
20240802,133600,11442907900,129300,129000,129300,129000,109
20240802,133500,11428831200,129200,129400,129400,128900,189
20240802,133400,11404424800,129300,128900,129400,128900,87
20240802,133300,11393177600,128900,129000,129200,128900,164
20240802,133200,11372003700,129300,129200,129500,128900,264
20240802,133100,11337904400,129300,129300,129500,129100,114
20240802,133000,11323145800,129300,129500,129500,129000,236
20240802,132900,11292622000,129500,129300,129500,129200,116
20240802,132800,11277610900,128900,128800,129400,128800,1296
20240802,132700,11110632000,128800,128700,128800,128600,50
20240802,132600,11104193200,128800,128800,128800,128700,201
20240802,132500,11078305000,128800,128800,128800,128500,172
20240802,132400,11056163400,128800,128600,128800,128400,585
20240802,132300,10981003700,128600,128800,128800,128600,221
20240802,132200,10952544700,128800,128700,128800,128500,129
20240802,132100,10935940800,128800,128600,128800,128400,179
20240802,132000,10912911600,128700,128700,128700,128300,192
20240802,131900,10888219900,128700,128600,128700,128400,181
20240802,131800,10864945900,128700,128500,128800,128400,183
20240802,131700,10841399200,128500,128400,128500,128300,145
20240802,131600,10822781200,128400,128400,128700,128300,88
20240802,131500,10811459600,128700,128400,128700,128300,145
20240802,131400,10792827900,128400,128500,128700,128200,595
20240802,131300,10716461500,128400,128400,128700,128400,134
20240802,131200,10699232900,128500,128500,128500,128400,51
20240802,131100,10692679800,128700,128600,128700,128500,489
20240802,131000,10629824300,128700,128900,129100,128500,395
20240802,130900,10578935200,129100,129100,129400,128900,207
20240802,130800,10552189400,129100,129300,129400,129000,148
20240802,130700,10533072400,129300,129400,129400,128900,102
20240802,130600,10519896400,129400,129300,129400,128900,212
20240802,130500,10492504100,129200,129300,129300,129000,106
20240802,130400,10478813300,129300,128800,129300,128800,151
20240802,130300,10459311400,128800,129100,129100,128800,52
20240802,130200,10452602300,129100,129000,129100,128800,198
20240802,130100,10427049200,128800,129100,129100,128700,627
20240802,130000,10346293100,129100,129400,129500,129100,298
20240802,125900,10307760900,129200,129200,129400,129200,124
20240802,125800,10291719800,129000,129300,129400,129000,220
20240802,125700,10263277100,129400,129200,129400,129100,151
20240802,125600,10243758200,129100,129200,129300,129100,114
20240802,125500,10229027100,129300,129400,129400,129200,218
20240802,125400,10200831600,129200,129300,129400,129200,223
20240802,125300,10171997700,129200,129400,129400,129200,145
20240802,125200,10153239900,129400,129600,129700,129400,171
20240802,125100,10131094400,129600,129600,129600,129500,307
20240802,125000,10091311800,129500,129300,129600,129300,487
20240802,124900,10028296800,129200,129200,129300,129100,171
20240802,124800,10006205400,129200,129200,129500,129200,166
20240802,124700,9984727700,129500,129400,129500,129200,179
20240802,124600,9961560900,129100,129300,129400,129100,273
20240802,124500,9926258400,129400,129400,129400,129100,133
20240802,124400,9909052700,129300,129200,129400,129100,246
20240802,124300,9877252300,129200,129100,129300,129100,129
20240802,124200,9860586700,129200,129100,129200,129100,211
20240802,124100,9833333100,129200,129300,129300,129000,84
20240802,124000,9822480700,129300,129200,129300,129100,190
20240802,123900,9797927900,129300,129300,129300,129200,275
20240802,123800,9762371300,129300,129400,129500,129300,78
20240802,123700,9752275200,129400,129400,129600,129400,159
20240802,123600,9731686400,129500,129200,129600,129200,166
20240802,123500,9710198800,129300,129500,129600,129100,215
20240802,123400,9682371000,129500,129900,129900,129000,474
20240802,123300,9620929000,129800,129800,130100,129700,149
20240802,123200,9601585200,129900,129700,130100,129700,108
20240802,123100,9587556200,129700,129700,130000,129500,289
20240802,123000,9550102000,129800,130000,130000,129700,301
20240802,122900,9510992500,130000,129900,130000,129800,47
20240802,122800,9504886500,129700,129700,129900,129700,164
20240802,122700,9483598500,129700,129700,129700,129600,350
20240802,122600,9438204500,129700,129700,129700,129300,234
20240802,122500,9407886600,129100,129300,129700,129100,703
20240802,122400,9316790500,128900,128800,129400,128800,50
20240802,122300,9310332600,128800,128900,129400,128700,589
20240802,122200,9234426300,129000,129200,129300,128900,235
20240802,122100,9204101800,129200,129200,129200,129000,193
20240802,122000,9179180000,129200,128800,129400,128800,1266
20240802,121900,9016043000,128700,128700,129500,128600,588
20240802,121800,8940292100,128800,129000,129100,128700,940
20240802,121700,8819193000,129100,129100,129300,128900,1668
20240802,121600,8603958800,129300,129400,129600,129000,280
20240802,121500,8567791100,129400,129000,129600,129000,434
20240802,121400,8511654700,129000,129100,129200,129000,98
20240802,121300,8499005400,129100,129000,129200,129000,167
20240802,121200,8477433300,129200,128900,129200,128900,164
20240802,121100,8456272200,129200,129100,129200,128700,125
20240802,121000,8440127100,129200,129100,129200,128600,364
20240802,120900,8393157000,129200,129200,129200,129100,81
20240802,120800,8382692800,129100,129200,129200,129100,45
20240802,120700,8376879800,128900,129100,129200,128900,282
20240802,120600,8340481700,129000,129000,129000,128900,248
20240802,120500,8308490600,129000,128900,129000,128900,130
20240802,120400,8291727000,128900,128900,129000,128900,220
20240802,120300,8263350100,128800,128900,128900,128800,203
20240802,120200,8237184200,128800,128900,128900,128800,74
20240802,120100,8227646500,128800,128700,128900,128500,232
20240802,120000,8197771200,128500,128500,128700,128500,1170
20240802,115900,8047410700,128400,128500,128500,128400,145
20240802,115800,8028779000,128400,128400,128500,128400,121
20240802,115700,8013238600,128500,128800,128800,128400,869
20240802,115600,7901563500,128800,128800,128900,128700,473
20240802,115500,7840638600,128800,128800,128900,128800,89
20240802,115400,7829167200,128800,128900,128900,128800,225
20240802,115300,7800171600,128800,128900,128900,128800,103
20240802,115200,7786898900,128900,128900,128900,128800,187
20240802,115100,7762796200,128800,128700,128900,128700,191
20240802,115000,7738190900,128800,128700,128900,128700,247
20240802,114900,7706378200,128800,128800,128800,128700,151
20240802,114800,7686934400,128700,128800,128800,128700,315
20240802,114700,7646362800,128700,128900,128900,128700,356
20240802,114600,7600500700,128900,128800,128900,128700,133
20240802,114500,7583369300,128700,128600,128800,128600,50
20240802,114400,7576933300,128800,128600,128900,128500,239
20240802,114300,7546153400,128600,128600,128800,128600,153
20240802,114200,7526465800,128400,128500,128800,128400,150
20240802,114100,7507185900,128800,128600,128800,128200,492
20240802,114000,7444037000,128800,128600,128900,128500,254
20240802,113900,7411345900,128600,128600,128800,128500,134
20240802,113800,7394109000,128500,128400,128700,128300,159
20240802,113700,7373680700,128400,128500,128500,128400,445
20240802,113600,7316502100,128500,128700,128800,128400,335
20240802,113500,7273448800,128500,128600,128900,128500,138
20240802,113400,7255688100,128600,128700,128700,128500,559
20240802,113300,7183837500,128800,128900,128900,128800,159
20240802,113200,7163356300,128900,128800,128900,128600,195
20240802,113100,7138231100,128600,128800,128900,128600,299
20240802,113000,7099735600,128900,128800,128900,128800,250
20240802,112900,7067513100,128800,128800,128900,128700,46
20240802,112800,7061585800,128600,128900,128900,128600,270
20240802,112700,7026807800,128900,128500,128900,128500,134
20240802,112600,7009569300,128500,128800,128900,128500,83
20240802,112500,6998898200,128600,128700,128900,128600,168
20240802,112400,6977260300,128800,128800,128800,128300,223
20240802,112300,6948592700,128200,128300,128900,128200,626
20240802,112200,6868169400,128300,128500,128500,128300,657
20240802,112100,6783809600,128400,128900,128900,128400,1429
20240802,112000,6600001100,128900,128900,129000,128900,187
20240802,111900,6575887300,128900,129000,129000,128900,211
20240802,111800,6548677100,128900,129000,129000,128900,68
20240802,111700,6539907800,129000,128900,129000,128800,275
20240802,111600,6504454400,128800,128700,128800,128700,92
20240802,111500,6492605500,128800,128800,129000,128700,134
20240802,111400,6475349500,128700,128800,128800,128700,69
20240802,111300,6466463400,128700,128900,128900,128700,192
20240802,111200,6441733700,128900,129200,129300,128900,405
20240802,111100,6389455300,129200,129300,129300,129100,97
20240802,111000,6376923400,129200,129400,129500,129200,345
20240802,110900,6332297200,129400,129400,129400,129300,103
20240802,110800,6318969500,129300,129400,129500,129300,228
20240802,110700,6289463600,129400,129500,129500,129400,143
20240802,110600,6270947300,129500,129400,129500,129400,185
20240802,110500,6247000700,129400,129400,129500,129400,198
20240802,110400,6221369800,129400,129300,129400,129200,62
20240802,110300,6213353900,129400,129300,129400,129300,190
20240802,110200,6188775200,129400,129400,129400,129300,54
20240802,110100,6181788600,129400,129400,129400,129300,317
20240802,110000,6140774300,129300,129400,129400,129200,48
20240802,105900,6134565400,129400,129100,129400,129000,129
20240802,105800,6117895700,129100,129000,129400,128900,1037
20240802,105700,5984087900,128900,129000,129000,128800,157
20240802,105600,5963838000,129000,128900,129000,128900,192
20240802,105500,5939077900,129000,128800,129000,128800,113
20240802,105400,5924506700,128900,128800,129000,128800,151
20240802,105300,5905040200,128800,129000,129000,128800,139
20240802,105200,5887110600,129000,129000,129000,128700,229
20240802,105100,5857594400,129000,128900,129000,128800,168
20240802,105000,5835930900,128900,128800,129000,128800,119
20240802,104900,5820593800,128800,128900,129000,128800,165
20240802,104800,5799314800,128900,128900,129000,128800,114
20240802,104700,5784617400,128900,129000,129000,128800,93
20240802,104600,5772627100,129000,129000,129000,128800,711
20240802,104500,5681033500,129000,128900,129000,128800,274
20240802,104400,5645707100,128900,129000,129100,128800,287
20240802,104300,5608702500,128900,129000,129000,128900,230
20240802,104200,5579034700,129100,129100,129500,129000,130
20240802,104100,5562225200,129500,129200,129500,129200,147
20240802,104000,5543212700,129100,129000,129400,129000,116
20240802,103900,5528236400,128900,129000,129000,128800,129
20240802,103800,5511608800,129100,129400,129400,129000,185
20240802,103700,5487708700,129400,129000,129400,128900,116
20240802,103600,5472734900,129000,129300,129300,129000,177
20240802,103500,5449886700,129300,129000,129300,129000,125
20240802,103400,5433746100,129300,128900,129300,128800,129
20240802,103300,5417087200,128900,129300,129300,128900,46
20240802,103200,5411152900,129300,128900,129400,128900,137
20240802,103100,5393461200,128900,129400,129400,128900,101
20240802,103000,5380423600,129400,129000,129400,128800,148
20240802,102900,5361307800,128900,129000,129100,128900,243
20240802,102800,5329968200,129100,129100,129400,129100,40
20240802,102700,5324801800,129300,129000,129300,128900,100
20240802,102600,5311882700,128900,129000,129300,128900,158
20240802,102500,5291501600,129000,128900,129000,128900,129
20240802,102400,5274863000,129000,129000,129200,128900,167
20240802,102300,5253321200,129000,129300,129300,128900,92
20240802,102200,5241438100,129300,129000,129300,128800,305
20240802,102100,5202120000,129000,129300,129300,128900,309
20240802,102000,5162242300,129100,129000,129300,129000,209
20240802,101900,5135263000,129100,129100,129100,129000,50
20240802,101800,5128808300,129000,129200,129200,129000,426
20240802,101700,5073810500,129300,129400,129500,129300,175
20240802,101600,5051170100,129400,129300,129500,129300,99
20240802,101500,5038357900,129300,129400,129400,129300,91
20240802,101400,5026583500,129400,129400,129400,129300,94
20240802,101300,5014420400,129100,129000,129500,128800,427
20240802,101200,4959315100,129000,128800,129000,128700,1278
20240802,101100,4794694800,128800,128500,128800,128500,228
20240802,101000,4765359500,128500,128800,128800,128400,1501
20240802,100900,4572223300,128700,128700,128700,128600,128
20240802,100800,4555757500,128600,128800,128800,128500,353
20240802,100700,4510337800,128900,129400,129400,128900,1560
20240802,100600,4309044900,129400,129400,129500,129000,674
20240802,100500,4221956200,129200,129200,129400,129200,159
20240802,100400,4201406900,129400,129100,129400,129100,111
20240802,100300,4187057800,129200,129800,129800,129200,678
20240802,100200,4099232700,130000,129800,130000,129700,98
20240802,100100,4086506400,129800,130400,130400,129600,947
20240802,100000,3963347000,130300,130600,130600,130200,223
20240802,095900,3934259100,130600,130700,130700,130600,171
20240802,095800,3911918500,130600,130600,130700,130400,319
20240802,095700,3870282700,130600,130700,130700,130500,121
20240802,095600,3854480300,130700,130600,130700,130500,165
20240802,095500,3832923300,130400,130500,130700,130300,206
20240802,095400,3806009700,130300,130500,130600,130300,289
20240802,095300,3768286100,130500,130600,130600,130500,162
20240802,095200,3747131800,130500,130500,130600,130400,182
20240802,095100,3723379600,130500,130300,130600,130300,212
20240802,095000,3695704800,130300,130500,130600,130300,123
20240802,094900,3679660700,130600,131000,131200,130500,429
20240802,094800,3623549000,131000,131100,131300,130800,350
20240802,094700,3577694600,131000,130800,131300,130700,180
20240802,094600,3554115800,130900,130800,131000,130700,129
20240802,094500,3537236000,130800,130700,131000,130700,189
20240802,094400,3512496900,131000,130900,131000,130500,113
20240802,094300,3497710400,130500,130900,130900,130500,217
20240802,094200,3469351200,130900,130600,131000,130600,50
20240802,094100,3462811700,130400,130500,130900,130400,177
20240802,094000,3439708000,130800,130200,130800,130200,441
20240802,093900,3382163700,130400,130200,130400,130000,198
20240802,093800,3356382900,130200,130300,130300,130100,144
20240802,093700,3337627600,130300,130000,130300,129900,2313
20240802,093600,3036859400,129800,129900,130000,129800,265
20240802,093500,3002451800,129900,129400,130000,129400,1567
20240802,093400,2799629300,129300,129200,129300,129000,1181
20240802,093300,2647135500,129300,129400,129400,129200,801
20240802,093200,2543555100,129500,129600,129800,129500,214
20240802,093100,2515822200,129600,129700,130400,129600,1411
20240802,093000,2332476800,129700,129500,129800,129500,296
20240802,092900,2294107200,129400,129600,129600,129400,296
20240802,092800,2255776600,129500,129600,129600,129500,116
20240802,092700,2240746600,129600,129800,129800,129400,425
20240802,092600,2185675600,129800,129600,129800,129600,175
20240802,092500,2162990800,129600,129600,129600,129500,317
20240802,092400,2121927600,129700,129600,130000,129600,1968
20240802,092300,1866584500,129600,129600,129700,129600,260
20240802,092200,1832871400,129600,129900,130500,129600,786
20240802,092100,1730720600,129600,129800,129800,129600,83
20240802,092000,1719951500,129800,129900,130000,129500,730
20240802,091900,1625198000,130000,130000,130100,130000,301
20240802,091800,1586058300,130100,129900,130100,129600,878
20240802,091700,1472017600,129900,130200,130600,129900,901
20240802,091600,1354855900,130100,130800,130800,130100,700
20240802,091500,1263678900,130600,131100,131100,130600,568
20240802,091400,1189337000,131200,131200,131400,131200,148
20240802,091300,1169912400,131200,131400,131500,131200,92
20240802,091200,1157823200,131500,131100,131500,131000,500
20240802,091100,1092172600,131100,131200,131300,131100,493
20240802,091000,1027533200,131200,131400,131700,131200,210
20240802,090900,999947300,131300,131400,131500,131300,128
20240802,090800,983131000,131800,131400,132000,131400,132
20240802,090700,965738000,131400,131500,133000,131200,683
20240802,090600,875820300,131500,131200,131500,130900,793
20240802,090500,771694400,130800,130900,131400,130700,195
20240802,090400,746157900,130900,131100,131600,130300,1703
20240802,090300,523412700,131100,131200,131200,130200,1359
20240802,090200,345553700,131100,131300,131900,131100,589
20240802,090100,268135500,131100,132300,132300,131100,219
20240802,090000,239322400,132300,132000,133000,131000,1811