KissMeData/086280/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194300,23190403300,174500,174500,174500,174500,7394
20230801,194200,23190403300,174500,174500,174500,174500,0
20230801,194100,23190403300,174500,174500,174500,174500,0
20230801,194000,23190403300,174500,174500,174500,174500,0
20230801,193900,23190403300,174500,174500,174500,174500,0
20230801,193800,23190403300,174500,174500,174500,174500,0
20230801,193700,23190403300,174500,174500,174500,174500,0
20230801,193600,23190403300,174500,174500,174500,174500,0
20230801,193500,23190403300,174500,174500,174500,174500,0
20230801,193400,23190403300,174500,174500,174500,174500,0
20230801,193300,23190403300,174500,174500,174500,174500,0
20230801,193200,23190403300,174500,174500,174500,174500,0
20230801,193100,23190403300,174500,174500,174500,174500,0
20230801,193000,23190403300,174500,174500,174500,174500,0
20230801,192900,23190403300,174500,174500,174500,174500,0
20230801,192800,23190403300,174500,174500,174500,174500,0
20230801,192700,23190403300,174500,174500,174500,174500,0
20230801,192600,23190403300,174500,174500,174500,174500,0
20230801,192500,23190403300,174500,174500,174500,174500,0
20230801,192400,23190403300,174500,174500,174500,174500,0
20230801,192300,23190403300,174500,174500,174500,174500,0
20230801,192200,23190403300,174500,174500,174500,174500,0
20230801,192100,23190403300,174500,174500,174500,174500,0
20230801,192000,23190403300,174500,174500,174500,174500,0
20230801,191900,23190403300,174500,174500,174500,174500,0
20230801,191800,23190403300,174500,174500,174500,174500,0
20230801,191700,23190403300,174500,174500,174500,174500,0
20230801,191600,23190403300,174500,174500,174500,174500,0
20230801,191500,23190403300,174500,174500,174500,174500,0
20230801,191400,23190403300,174500,174500,174500,174500,0
20230801,191300,23190403300,174500,174500,174500,174500,7394
20230801,191200,23190403300,174500,174500,174500,174500,0
20230801,191100,23190403300,174500,174500,174500,174500,0
20230801,191000,23190403300,174500,174500,174500,174500,0
20230801,190900,23190403300,174500,174500,174500,174500,0
20230801,190800,23190403300,174500,174500,174500,174500,0
20230801,190700,23190403300,174500,174500,174500,174500,0
20230801,190600,23190403300,174500,174500,174500,174500,0
20230801,190500,23190403300,174500,174500,174500,174500,0
20230801,190400,23190403300,174500,174500,174500,174500,0
20230801,190300,23190403300,174500,174500,174500,174500,0
20230801,190200,23190403300,174500,174500,174500,174500,0
20230801,190100,23190403300,174500,174500,174500,174500,0
20230801,190000,23190403300,174500,174500,174500,174500,0
20230801,185900,23190403300,174500,174500,174500,174500,0
20230801,185800,23190403300,174500,174500,174500,174500,0
20230801,185700,23190403300,174500,174500,174500,174500,0
20230801,185600,23190403300,174500,174500,174500,174500,0
20230801,185500,23190403300,174500,174500,174500,174500,0
20230801,185400,23190403300,174500,174500,174500,174500,0
20230801,185300,23190403300,174500,174500,174500,174500,0
20230801,185200,23190403300,174500,174500,174500,174500,0
20230801,185100,23190403300,174500,174500,174500,174500,0
20230801,185000,23190403300,174500,174500,174500,174500,0
20230801,184900,23190403300,174500,174500,174500,174500,0
20230801,184800,23190403300,174500,174500,174500,174500,0
20230801,184700,23190403300,174500,174500,174500,174500,0
20230801,184600,23190403300,174500,174500,174500,174500,0
20230801,184500,23190403300,174500,174500,174500,174500,0
20230801,184400,23190403300,174500,174500,174500,174500,0
20230801,184300,23190403300,174500,174500,174500,174500,7394
20230801,184200,23190403300,174500,174500,174500,174500,0
20230801,184100,23190403300,174500,174500,174500,174500,0
20230801,184000,23190403300,174500,174500,174500,174500,0
20230801,183900,23190403300,174500,174500,174500,174500,0
20230801,183800,23190403300,174500,174500,174500,174500,0
20230801,183700,23190403300,174500,174500,174500,174500,0
20230801,183600,23190403300,174500,174500,174500,174500,0
20230801,183500,23190403300,174500,174500,174500,174500,0
20230801,183400,23190403300,174500,174500,174500,174500,0
20230801,183300,23190403300,174500,174500,174500,174500,0
20230801,183200,23190403300,174500,174500,174500,174500,0
20230801,183100,23190403300,174500,174500,174500,174500,0
20230801,183000,23190403300,174500,174500,174500,174500,0
20230801,182900,23190403300,174500,174500,174500,174500,0
20230801,182800,23190403300,174500,174500,174500,174500,0
20230801,182700,23190403300,174500,174500,174500,174500,0
20230801,182600,23190403300,174500,174500,174500,174500,0
20230801,182500,23190403300,174500,174500,174500,174500,0
20230801,182400,23190403300,174500,174500,174500,174500,0
20230801,182300,23190403300,174500,174500,174500,174500,0
20230801,182200,23190403300,174500,174500,174500,174500,0
20230801,182100,23190403300,174500,174500,174500,174500,0
20230801,182000,23190403300,174500,174500,174500,174500,0
20230801,181900,23190403300,174500,174500,174500,174500,0
20230801,181800,23190403300,174500,174500,174500,174500,0
20230801,181700,23190403300,174500,174500,174500,174500,0
20230801,181600,23190403300,174500,174500,174500,174500,0
20230801,181500,23190403300,174500,174500,174500,174500,0
20230801,181400,23190403300,174500,174500,174500,174500,0
20230801,181300,23190403300,174500,174500,174500,174500,7394
20230801,181200,23190403300,174500,174500,174500,174500,0
20230801,181100,23190403300,174500,174500,174500,174500,0
20230801,181000,23190403300,174500,174500,174500,174500,0
20230801,180900,23190403300,174500,174500,174500,174500,0
20230801,180800,23190403300,174500,174500,174500,174500,0
20230801,180700,23190403300,174500,174500,174500,174500,0
20230801,180600,23190403300,174500,174500,174500,174500,0
20230801,180500,23190403300,174500,174500,174500,174500,0
20230801,180400,23190403300,174500,174500,174500,174500,0
20230801,180300,23190403300,174500,174500,174500,174500,0
20230801,180200,23190403300,174500,174500,174500,174500,0
20230801,180100,23190403300,174500,174500,174500,174500,0
20230801,180000,23190403300,174500,174500,174500,174500,0
20230801,175900,23190403300,174500,174500,174500,174500,0
20230801,175800,23190403300,174500,174500,174500,174500,0
20230801,175700,23190403300,174500,174500,174500,174500,0
20230801,175600,23190403300,174500,174500,174500,174500,0
20230801,175500,23190403300,174500,174500,174500,174500,0
20230801,175400,23190403300,174500,174500,174500,174500,0
20230801,175300,23190403300,174500,174500,174500,174500,0
20230801,175200,23190403300,174500,174500,174500,174500,0
20230801,175100,23190403300,174500,174500,174500,174500,0
20230801,175000,23190403300,174500,174500,174500,174500,0
20230801,174900,23190403300,174500,174500,174500,174500,0
20230801,174800,23190403300,174500,174500,174500,174500,0
20230801,174700,23190403300,174500,174500,174500,174500,0
20230801,174600,23190403300,174500,174500,174500,174500,0
20230801,174500,23190403300,174500,174500,174500,174500,0
20230801,174400,23190403300,174500,174500,174500,174500,0
20230801,174300,23190403300,174500,174500,174500,174500,7394
20230801,174200,23190403300,174500,174500,174500,174500,0
20230801,174100,23190403300,174500,174500,174500,174500,0
20230801,174000,23190403300,174500,174500,174500,174500,0
20230801,173900,23190403300,174500,174500,174500,174500,0
20230801,173800,23190403300,174500,174500,174500,174500,0
20230801,173700,23190403300,174500,174500,174500,174500,0
20230801,173600,23190403300,174500,174500,174500,174500,0
20230801,173500,23190403300,174500,174500,174500,174500,0
20230801,173400,23190403300,174500,174500,174500,174500,0
20230801,173300,23190403300,174500,174500,174500,174500,0
20230801,173200,23190403300,174500,174500,174500,174500,0
20230801,173100,23190403300,174500,174500,174500,174500,0
20230801,173000,23190403300,174500,174500,174500,174500,0
20230801,172900,23190403300,174500,174500,174500,174500,0
20230801,172800,23190403300,174500,174500,174500,174500,0
20230801,172700,23190403300,174500,174500,174500,174500,0
20230801,172600,23190403300,174500,174500,174500,174500,0
20230801,172500,23190403300,174500,174500,174500,174500,0
20230801,172400,23190403300,174500,174500,174500,174500,0
20230801,172300,23190403300,174500,174500,174500,174500,0
20230801,172200,23190403300,174500,174500,174500,174500,0
20230801,172100,23190403300,174500,174500,174500,174500,0
20230801,172000,23190403300,174500,174500,174500,174500,0
20230801,171900,23190403300,174500,174500,174500,174500,0
20230801,171800,23190403300,174500,174500,174500,174500,0
20230801,171700,23190403300,174500,174500,174500,174500,0
20230801,171600,23190403300,174500,174500,174500,174500,0
20230801,171500,23190403300,174500,174500,174500,174500,0
20230801,171400,23190403300,174500,174500,174500,174500,0
20230801,171300,23190403300,174500,174500,174500,174500,7394
20230801,171200,23190403300,174500,174500,174500,174500,0
20230801,171100,23190403300,174500,174500,174500,174500,0
20230801,171000,23190403300,174500,174500,174500,174500,0
20230801,170900,23190403300,174500,174500,174500,174500,0
20230801,170800,23190403300,174500,174500,174500,174500,0
20230801,170700,23190403300,174500,174500,174500,174500,0
20230801,170600,23190403300,174500,174500,174500,174500,0
20230801,170500,23190403300,174500,174500,174500,174500,0
20230801,170400,23190403300,174500,174500,174500,174500,0
20230801,170300,23190403300,174500,174500,174500,174500,0
20230801,170200,23190403300,174500,174500,174500,174500,0
20230801,170100,23190403300,174500,174500,174500,174500,0
20230801,170000,23190403300,174500,174500,174500,174500,0
20230801,165900,23190403300,174500,174500,174500,174500,0
20230801,165800,23190403300,174500,174500,174500,174500,0
20230801,165700,23190403300,174500,174500,174500,174500,0
20230801,165600,23190403300,174500,174500,174500,174500,0
20230801,165500,23190403300,174500,174500,174500,174500,0
20230801,165400,23190403300,174500,174500,174500,174500,0
20230801,165300,23190403300,174500,174500,174500,174500,0
20230801,165200,23190403300,174500,174500,174500,174500,0
20230801,165100,23190403300,174500,174500,174500,174500,0
20230801,165000,23190403300,174500,174500,174500,174500,0
20230801,164900,23190403300,174500,174500,174500,174500,0
20230801,164800,23190403300,174500,174500,174500,174500,0
20230801,164700,23190403300,174500,174500,174500,174500,0
20230801,164600,23190403300,174500,174500,174500,174500,0
20230801,164500,23190403300,174500,174500,174500,174500,0
20230801,164400,23190403300,174500,174500,174500,174500,0
20230801,164300,23190403300,174500,174500,174500,174500,7394
20230801,164200,23190403300,174500,174500,174500,174500,0
20230801,164100,23190403300,174500,174500,174500,174500,0
20230801,164000,23190403300,174500,174500,174500,174500,0
20230801,163900,23190403300,174500,174500,174500,174500,0
20230801,163800,23190403300,174500,174500,174500,174500,0
20230801,163700,23190403300,174500,174500,174500,174500,0
20230801,163600,23190403300,174500,174500,174500,174500,0
20230801,163500,23190403300,174500,174500,174500,174500,0
20230801,163400,23190403300,174500,174500,174500,174500,0
20230801,163300,23190403300,174500,174500,174500,174500,0
20230801,163200,23190403300,174500,174500,174500,174500,0
20230801,163100,23190403300,174500,174500,174500,174500,0
20230801,163000,23190403300,174500,174500,174500,174500,0
20230801,162900,23190403300,174500,174500,174500,174500,0
20230801,162800,23190403300,174500,174500,174500,174500,0
20230801,162700,23190403300,174500,174500,174500,174500,0
20230801,162600,23190403300,174500,174500,174500,174500,0
20230801,162500,23190403300,174500,174500,174500,174500,0
20230801,162400,23190403300,174500,174500,174500,174500,0
20230801,162300,23190403300,174500,174500,174500,174500,0
20230801,162200,23190403300,174500,174500,174500,174500,0
20230801,162100,23190403300,174500,174500,174500,174500,0
20230801,162000,23190403300,174500,174500,174500,174500,0
20230801,161900,23190403300,174500,174500,174500,174500,0
20230801,161800,23190403300,174500,174500,174500,174500,0
20230801,161700,23190403300,174500,174500,174500,174500,0
20230801,161600,23190403300,174500,174500,174500,174500,0
20230801,161500,23190403300,174500,174500,174500,174500,0
20230801,161400,23190403300,174500,174500,174500,174500,0
20230801,161300,23190403300,174500,174500,174500,174500,7394
20230801,161200,23190403300,174500,174500,174500,174500,0
20230801,161100,23190403300,174500,174500,174500,174500,0
20230801,161000,23190403300,174500,174500,174500,174500,0
20230801,160900,23190403300,174500,174500,174500,174500,0
20230801,160800,23190403300,174500,174500,174500,174500,0
20230801,160700,23190403300,174500,174500,174500,174500,0
20230801,160600,23190403300,174500,174500,174500,174500,0
20230801,160500,23190403300,174500,174500,174500,174500,0
20230801,160400,23190403300,174500,174500,174500,174500,0
20230801,160300,23190403300,174500,174500,174500,174500,0
20230801,160200,23190403300,174500,174500,174500,174500,0
20230801,160100,23190403300,174500,174500,174500,174500,0
20230801,160000,23190403300,174500,174500,174500,174500,0
20230801,155900,23190403300,174500,174500,174500,174500,0
20230801,155800,23190403300,174500,174500,174500,174500,0
20230801,155700,23190403300,174500,174500,174500,174500,0
20230801,155600,23190403300,174500,174500,174500,174500,0
20230801,155500,23190403300,174500,174500,174500,174500,0
20230801,155400,23190403300,174500,174500,174500,174500,0
20230801,155300,23190403300,174500,174500,174500,174500,0
20230801,155200,23190403300,174500,174500,174500,174500,0
20230801,155100,23190403300,174500,174500,174500,174500,0
20230801,155000,23190403300,174500,174500,174500,174500,0
20230801,154900,23190403300,174500,174500,174500,174500,0
20230801,154800,23190403300,174500,174500,174500,174500,0
20230801,154700,23190403300,174500,174500,174500,174500,0
20230801,154600,23190403300,174500,174500,174500,174500,0
20230801,154500,23190403300,174500,174500,174500,174500,0
20230801,154400,23190403300,174500,174500,174500,174500,0
20230801,154300,23190403300,174500,174500,174500,174500,7394
20230801,154200,23190403300,174500,174500,174500,174500,0
20230801,154100,23190403300,174500,174500,174500,174500,0
20230801,154000,23190403300,174500,174500,174500,174500,0
20230801,153900,23190403300,174500,174500,174500,174500,0
20230801,153800,23190403300,174500,174500,174500,174500,0
20230801,153700,23190403300,174500,174500,174500,174500,0
20230801,153600,23190403300,174500,174500,174500,174500,0
20230801,153500,23190403300,174500,174500,174500,174500,0
20230801,153400,23190403300,174500,174500,174500,174500,0
20230801,153300,23190403300,174500,174500,174500,174500,0
20230801,153200,23190403300,174500,174500,174500,174500,0
20230801,153100,23190403300,174500,174500,174500,174500,0
20230801,153000,23190403300,174500,174500,174500,174500,7394
20230801,152900,21900150300,174200,174200,174200,174200,0
20230801,152800,21900150300,174200,174200,174200,174200,0
20230801,152700,21900150300,174200,174200,174200,174200,0
20230801,152600,21900150300,174200,174200,174200,174200,0
20230801,152500,21900150300,174200,174200,174200,174200,0
20230801,152400,21900150300,174200,174200,174200,174200,0
20230801,152300,21900150300,174200,174200,174200,174200,0
20230801,152200,21900150300,174200,174200,174200,174200,0
20230801,152100,21900150300,174200,174200,174200,174200,0
20230801,152000,21900150300,174200,174200,174200,174200,0
20230801,151900,21900150300,174200,173900,174200,173800,376
20230801,151800,21834718100,173800,174200,174200,173800,208
20230801,151700,21798555500,173900,174100,174200,173700,861
20230801,151600,21648845500,173800,174000,174100,173700,693
20230801,151500,21528348700,173700,174200,174200,173700,648
20230801,151400,21415587800,174300,173800,174300,173500,1386
20230801,151300,21174612200,173600,173700,174000,173600,642
20230801,151200,21063053300,173500,173500,173900,173500,779
20230801,151100,20927845900,174100,173800,174100,173600,1513
20230801,151000,20664970800,173800,173700,173900,173600,584
20230801,150900,20563552000,173700,173700,174000,173500,956
20230801,150800,20397488500,173700,173700,173900,173600,1124
20230801,150700,20202297400,173700,173700,173900,173600,303
20230801,150600,20149662300,173500,173600,173900,173500,1636
20230801,150500,19865626200,173600,173900,173900,173600,757
20230801,150400,19734105900,173700,173700,174000,173700,926
20230801,150300,19573187700,173700,173900,173900,173700,537
20230801,150200,19479852600,174000,174000,174100,173900,703
20230801,150100,19357590900,173900,174100,174100,173900,1078
20230801,150000,19169987600,174000,174100,174200,174000,160
20230801,145900,19142142000,174000,174100,174300,174000,538
20230801,145800,19048463200,174100,174100,174300,174000,346
20230801,145700,18988223000,174100,174100,174300,174000,393
20230801,145600,18919818900,174200,174100,174300,174100,381
20230801,145500,18853473100,174200,174100,174300,174000,208
20230801,145400,18817260800,174100,174000,174300,174000,141
20230801,145300,18792714600,174200,174100,174200,174000,318
20230801,145200,18737359700,174200,174200,174300,174100,224
20230801,145100,18698342100,174200,174200,174300,174200,204
20230801,145000,18662799300,174300,174200,174300,174200,417
20230801,144900,18590152600,174100,174200,174300,174100,259
20230801,144800,18545041400,174300,174200,174400,174200,180
20230801,144700,18513676200,174200,174200,174400,174100,454
20230801,144600,18434591500,174300,174300,174400,174200,199
20230801,144500,18399915700,174500,174200,174500,174200,277
20230801,144400,18351643600,174200,174300,174400,174200,315
20230801,144300,18296760900,174300,174100,174500,174100,158
20230801,144200,18269234700,174100,174100,174400,174100,204
20230801,144100,18233697400,174100,174400,174500,174100,319
20230801,144000,18178114500,174400,174400,174500,174100,215
20230801,143900,18140625600,174400,174100,174400,174100,291
20230801,143800,18089921100,174100,174300,174400,174100,328
20230801,143700,18032784200,174300,174200,174400,174200,206
20230801,143600,17996890400,174200,174200,174400,174200,191
20230801,143500,17963605300,174100,174200,174400,174100,341
20230801,143400,17904220300,174300,174500,174500,174100,180
20230801,143300,17872863900,174300,174400,174400,174100,233
20230801,143200,17832290600,174400,174200,174400,174000,504
20230801,143100,17744501200,174100,174200,174400,174100,217
20230801,143000,17706687200,174200,174000,174400,174000,263
20230801,142900,17660872000,174000,174200,174300,174000,252
20230801,142800,17616994000,174300,174300,174400,174100,243
20230801,142700,17574645900,174400,174400,174600,174200,233
20230801,142600,17534026700,174500,174400,174600,174200,420
20230801,142500,17460787800,174300,174200,174400,174200,237
20230801,142400,17419497200,174200,174300,174400,174200,166
20230801,142300,17390570500,174200,174500,174600,174100,473
20230801,142200,17308102700,174300,174500,174600,174300,245
20230801,142100,17265366400,174500,174400,174500,174300,75
20230801,142000,17252283300,174400,174600,174700,174400,415
20230801,141900,17179881900,174600,174600,174700,174500,135
20230801,141800,17156316200,174500,174600,174700,174500,261
20230801,141700,17110750500,174500,174500,174600,174400,211
20230801,141600,17073931400,174500,174500,174600,174400,116
20230801,141500,17053688000,174500,174600,174700,174400,272
20230801,141400,17006209400,174600,174600,174700,174400,215
20230801,141300,16968688500,174600,174500,174700,174400,782
20230801,141200,16832228600,174400,174200,174600,174200,181
20230801,141100,16800663400,174200,174100,174300,174100,140
20230801,141000,16776280700,174200,174200,174200,174000,136
20230801,140900,16752600200,174100,174200,174300,174000,184
20230801,140800,16720568800,174200,174000,174300,174000,92
20230801,140700,16704544600,174000,174200,174600,173900,272
20230801,140600,16657186200,174200,174100,174600,173900,219
20230801,140500,16619043000,173900,174000,174200,173900,160
20230801,140400,16591206700,173900,173900,174100,173900,172
20230801,140300,16561292100,173900,173800,174200,173800,167
20230801,140200,16532242300,174200,173900,174400,173700,1080
20230801,140100,16344425300,173800,173900,174000,173800,201
20230801,140000,16309487900,173900,173900,174100,173800,171
20230801,135900,16279752200,173700,173800,174100,173700,1471
20230801,135800,16024060500,173900,173900,174000,173800,568
20230801,135700,15925314400,173900,174100,174200,173900,352
20230801,135600,15864074600,174100,174100,174200,174000,125
20230801,135500,15842313500,174100,174000,174200,173900,531
20230801,135400,15749922100,174100,173900,174200,173900,478
20230801,135300,15666751300,173900,173800,174000,173700,686
20230801,135200,15547499500,173900,173800,173900,173800,146
20230801,135100,15522120800,173700,173900,173900,173600,152
20230801,135000,15495715400,173700,173700,173900,173600,844
20230801,134900,15349111100,173700,173800,173800,173700,202
20230801,134800,15314021900,173800,173800,173900,173700,496
20230801,134700,15227821100,173900,173800,173900,173800,139
20230801,134600,15203661100,173800,173900,174000,173800,804
20230801,134500,15063892000,173900,173900,174000,173900,167
20230801,134400,15034848800,174000,173900,174200,173800,801
20230801,134300,14895530700,173900,174000,174300,173900,599
20230801,134200,14791287400,173900,174000,174000,173900,387
20230801,134100,14723970900,174000,174100,174200,174000,83
20230801,134000,14709525900,174100,173900,174100,173900,200
20230801,133900,14674733900,173900,174100,174200,173900,549
20230801,133800,14579205800,174100,174000,174200,174000,136
20230801,133700,14555527100,174000,174000,174100,174000,521
20230801,133600,14464869800,174000,174000,174300,174000,353
20230801,133500,14403438700,174000,174000,174200,174000,453
20230801,133400,14324581400,174000,174100,174200,174000,317
20230801,133300,14269403700,174000,174200,174200,174000,390
20230801,133200,14201521800,174100,174100,174300,174100,218
20230801,133100,14163553400,174100,174200,174300,174100,257
20230801,133000,14118794100,174100,174100,174300,174100,247
20230801,132900,14075786400,174100,174100,174300,174100,412
20230801,132800,14004033400,174100,174200,174300,174100,499
20230801,132700,13917110900,174200,174300,174400,174200,649
20230801,132600,13803949900,174400,174500,174500,174300,1028
20230801,132500,13624605300,174500,174700,174700,174500,1560
20230801,132400,13352240400,174600,174600,174700,174600,527
20230801,132300,13260223400,174600,174700,174800,174600,102
20230801,132200,13242411100,174600,174500,174800,174500,117
20230801,132100,13221978300,174500,174700,174700,174500,713
20230801,132000,13097475400,174600,174500,174700,174500,66
20230801,131900,13085952000,174500,174500,174600,174500,448
20230801,131800,13007769400,174500,174600,174700,174500,326
20230801,131700,12950855700,174600,174500,174700,174500,53
20230801,131600,12941600800,174500,174800,174800,174500,501
20230801,131500,12854115500,174700,174800,174800,174600,407
20230801,131400,12782984900,174800,174900,174900,174700,319
20230801,131300,12727243000,174800,174800,174900,174800,235
20230801,131200,12686158800,174800,174800,174900,174800,58
20230801,131100,12676018300,174900,174800,174900,174700,561
20230801,131000,12577959100,174700,174700,174800,174600,119
20230801,130900,12557169600,174700,174700,174800,174600,150
20230801,130800,12530966100,174700,174600,174900,174600,90
20230801,130700,12515244100,174600,174700,174800,174500,299
20230801,130600,12463014900,174600,174700,174800,174600,98
20230801,130500,12445896100,174700,174700,174800,174700,112
20230801,130400,12426327500,174700,174800,174800,174700,68
20230801,130300,12414447600,174700,174800,174800,174700,49
20230801,130200,12405886400,174700,174700,174900,174700,97
20230801,130100,12388936800,174800,174700,174900,174600,232
20230801,130000,12348418300,174700,174700,174900,174600,212
20230801,125900,12311363000,174800,174800,174900,174600,44
20230801,125800,12303674800,174800,174800,174900,174500,305
20230801,125700,12250375000,174600,174900,174900,174500,200
20230801,125600,12215420100,174800,174500,174900,174500,95
20230801,125500,12198815300,174600,174500,174900,174400,939
20230801,125400,12034733200,174500,174600,174700,174500,145
20230801,125300,12009422300,174700,174600,174700,174500,100
20230801,125200,11991962700,174600,174600,174700,174500,56
20230801,125100,11982184000,174600,174700,174800,174600,112
20230801,125000,11962622300,174700,174700,174800,174500,160
20230801,124900,11934675700,174700,174400,174800,174400,639
20230801,124800,11823063500,174400,174400,174500,174300,195
20230801,124700,11789065700,174400,174500,174600,174300,187
20230801,124600,11756446000,174400,174600,174700,174400,141
20230801,124500,11731841500,174600,174700,174700,174600,295
20230801,124400,11680331400,174600,174600,174700,174600,138
20230801,124300,11656230800,174600,174500,174700,174500,292
20230801,124200,11605247900,174500,174400,174600,174400,223
20230801,124100,11566341200,174500,174600,174600,174300,74
20230801,124000,11553430400,174600,174500,174600,174300,133
20230801,123900,11530229400,174600,174500,174600,174400,98
20230801,123800,11513131900,174500,174400,174600,174300,158
20230801,123700,11485565800,174400,174500,174500,174100,346
20230801,123600,11425256400,174400,174500,174500,174400,81
20230801,123500,11411129000,174500,174600,174600,174300,128
20230801,123400,11388801500,174500,174600,174700,174300,448
20230801,123300,11310605100,174600,174300,174700,174100,215
20230801,123200,11273084700,174500,174600,174600,174200,36
20230801,123100,11266803700,174100,174400,174600,174000,171
20230801,123000,11237009600,174300,174400,174400,174000,188
20230801,122900,11204255800,174300,174400,174400,174000,678
20230801,122800,11086218500,174300,174400,174600,174200,230
20230801,122700,11046114400,174400,174300,174400,174200,111
20230801,122600,11026764800,174300,174300,174400,174200,83
20230801,122500,11012297900,174400,174400,174700,174100,433
20230801,122400,10936756400,174400,174100,174400,174100,103
20230801,122300,10918804600,174100,174200,174400,174100,172
20230801,122200,10888841300,174400,174200,174500,174100,152
20230801,122100,10862342000,174200,174200,174300,174200,116
20230801,122000,10842132300,174200,174200,174300,174100,139
20230801,121900,10817918600,174200,174100,174300,174100,147
20230801,121800,10792321800,174100,174200,174200,174100,29
20230801,121700,10787272200,174100,174100,174200,174100,219
20230801,121600,10749141000,174100,174100,174200,174100,127
20230801,121500,10727028500,174100,174100,174200,174100,113
20230801,121400,10707354100,174100,174100,174300,174100,195
20230801,121300,10673395600,174200,174100,174200,174100,116
20230801,121200,10653192200,174100,174100,174200,174100,130
20230801,121100,10630558600,174100,174100,174200,174100,144
20230801,121000,10605485800,174100,174200,174200,174100,39
20230801,120900,10598694600,174100,174200,174300,174100,110
20230801,120800,10579540100,174100,174100,174200,174000,174
20230801,120700,10549252700,174000,174000,174100,174000,128
20230801,120600,10526980100,174100,174000,174100,174000,74
20230801,120500,10514101100,174000,174100,174200,174000,170
20230801,120400,10484506200,174100,174100,174100,174000,74
20230801,120300,10471628000,174000,174000,174100,174000,79
20230801,120200,10457879100,174000,174100,174100,174000,211
20230801,120100,10421160800,174000,174100,174200,174000,97
20230801,120000,10404272200,174100,174200,174200,174100,412
20230801,115900,10332529500,174100,174100,174200,174000,224
20230801,115800,10293547100,174100,174200,174200,174000,142
20230801,115700,10268833100,174100,174100,174200,174000,133
20230801,115600,10245679600,174000,174000,174100,174000,122
20230801,115500,10224449900,174000,174100,174200,174000,260
20230801,115400,10179194900,174200,174100,174200,174100,188
20230801,115300,10146457600,174200,174100,174200,174100,124
20230801,115200,10124867400,174100,174200,174200,174100,70
20230801,115100,10112677400,174100,174100,174200,174100,108
20230801,115000,10093874000,174100,174200,174200,174100,187
20230801,114900,10061315100,174200,174100,174200,174100,100
20230801,114800,10043902600,174200,174100,174200,174100,460
20230801,114700,9963813100,174100,174100,174200,174100,198
20230801,114600,9929339600,174200,174200,174300,174100,799
20230801,114500,9790188000,174300,174300,174300,174200,71
20230801,114400,9777817600,174200,174200,174300,174200,177
20230801,114300,9746982200,174200,174200,174300,174200,138
20230801,114200,9722940400,174200,174300,174300,174200,136
20230801,114100,9699248000,174200,174300,174300,174200,112
20230801,114000,9679730900,174200,174200,174400,174200,109
20230801,113900,9660741700,174200,174200,174400,174200,119
20230801,113800,9640008400,174200,174300,174300,174200,89
20230801,113700,9624501600,174300,174300,174400,174200,177
20230801,113600,9593656900,174300,174300,174400,174300,55
20230801,113500,9584069500,174300,174400,174400,174300,127
20230801,113400,9561929200,174300,174300,174400,174200,227
20230801,113300,9522373900,174400,174300,174400,174200,86
20230801,113200,9507384600,174300,174300,174400,174200,63
20230801,113100,9496402300,174300,174200,174300,174200,103
20230801,113000,9478453000,174200,174200,174400,174200,207
20230801,112900,9442385900,174200,174300,174300,174200,57
20230801,112800,9432455700,174400,174300,174400,174200,138
20230801,112700,9408410400,174200,174200,174300,174200,162
20230801,112600,9380185900,174200,174200,174300,174200,155
20230801,112500,9353181900,174300,174300,174500,174200,132
20230801,112400,9330173200,174300,174200,174300,174200,188
20230801,112300,9297413100,174200,174300,174300,174200,254
20230801,112200,9253158000,174300,174300,174500,174300,102
20230801,112100,9235374800,174300,174300,174500,174300,234
20230801,112000,9194583600,174400,174200,174400,174200,170
20230801,111900,9164948100,174200,174600,174600,174200,960
20230801,111800,8997616900,174500,174300,174500,174300,364
20230801,111700,8934140100,174300,174400,174400,174300,51
20230801,111600,8925249200,174300,174300,174400,174300,193
20230801,111500,8891601000,174300,174300,174400,174200,159
20230801,111400,8863890200,174300,174300,174400,174300,138
20230801,111300,8839832400,174300,174200,174400,174200,683
20230801,111200,8720796000,174300,174200,174400,174200,302
20230801,111100,8668174900,174300,174200,174400,174200,98
20230801,111000,8651099900,174300,174300,174400,174200,120
20230801,110900,8630187600,174300,174500,174600,174200,158
20230801,110800,8602649100,174500,174400,174500,174300,124
20230801,110700,8581019800,174500,174500,174600,174400,111
20230801,110600,8561651200,174500,174600,174600,174500,124
20230801,110500,8540012800,174600,174600,174700,174500,82
20230801,110400,8525698500,174700,174600,174800,174400,192
20230801,110300,8492181500,174700,174600,174700,174600,101
20230801,110200,8474543600,174700,174600,174800,174600,163
20230801,110100,8446071100,174700,174400,174700,174400,166
20230801,110000,8417094500,174400,174200,174500,174200,68
20230801,105900,8405233700,174300,174200,174400,174200,171
20230801,105800,8375432300,174200,174500,174500,174200,351
20230801,105700,8314251500,174400,174400,174500,174300,111
20230801,105600,8294892700,174300,174300,174500,174300,125
20230801,105500,8273102000,174400,174400,174500,174300,90
20230801,105400,8257412900,174400,174300,174400,174200,118
20230801,105300,8236845100,174400,174300,174500,174200,224
20230801,105200,8197792100,174300,174300,174400,174300,255
20230801,105100,8153331200,174400,174600,174600,174300,73
20230801,105000,8140601000,174500,174200,174500,174200,398
20230801,104900,8071259600,174200,174300,174300,174200,89
20230801,104800,8055751400,174400,174300,174400,174200,87
20230801,104700,8040593100,174200,174300,174300,174200,176
20230801,104600,8009925500,174200,174200,174300,174200,118
20230801,104500,7989364500,174200,174300,174400,174200,187
20230801,104400,7956770900,174300,174300,174400,174300,144
20230801,104300,7931671200,174300,174400,174500,174300,105
20230801,104200,7913360700,174500,174500,174500,174400,43
20230801,104100,7905858000,174500,174400,174700,174400,163
20230801,104000,7877403100,174400,174500,174800,174400,154
20230801,103900,7850516200,174400,174400,174700,174400,154
20230801,103800,7823642500,174400,174600,174600,174400,141
20230801,103700,7799041500,174500,174500,174600,174500,75
20230801,103600,7785952400,174500,174500,174700,174500,107
20230801,103500,7767273500,174500,174500,174600,174500,163
20230801,103400,7738827000,174500,174500,174600,174500,85
20230801,103300,7723992900,174500,174600,174800,174500,63
20230801,103200,7712993200,174700,174700,174800,174600,183
20230801,103100,7681020300,174700,174400,174700,174400,500
20230801,103000,7593687100,174400,174400,174500,174400,109
20230801,102900,7574672100,174400,174400,174500,174400,92
20230801,102800,7558622700,174600,174300,174600,174200,566
20230801,102700,7459881400,174200,174200,174300,174200,127
20230801,102600,7437749900,174400,174200,174400,174200,207
20230801,102500,7401682000,174200,174300,174400,174200,67
20230801,102400,7390007800,174300,174000,174300,174000,209
20230801,102300,7353617300,174000,174200,174200,174000,95
20230801,102200,7337079500,174100,174000,174200,174000,157
20230801,102100,7309748100,174100,174000,174100,174000,65
20230801,102000,7298436400,174000,174100,174200,174000,294
20230801,101900,7247268000,174200,174100,174200,174100,38
20230801,101800,7240650700,174100,174000,174200,174000,183
20230801,101700,7208792200,174200,174000,174300,174000,128
20230801,101600,7186517900,174000,174300,174400,174000,345
20230801,101500,7126430600,174300,174100,174500,174000,44
20230801,101400,7118769600,174100,174200,174500,174000,207
20230801,101300,7082725100,174200,174300,174500,174100,70
20230801,101200,7070530100,174300,174100,174300,174000,177
20230801,101100,7039707600,174100,174100,174100,174000,245
20230801,101000,6997055800,174000,174000,174200,174000,249
20230801,100900,6953717400,174000,174100,174200,174000,335
20230801,100800,6895408700,174200,174200,174300,174100,159
20230801,100700,6867719500,174200,174500,174600,174100,298
20230801,100600,6815764000,174600,174500,174600,174400,57
20230801,100500,6805818200,174400,174000,174400,174000,272
20230801,100400,6758448000,174200,174100,174300,174000,447
20230801,100300,6680608400,174100,174000,174100,174000,186
20230801,100200,6648241200,174000,174000,174100,174000,33
20230801,100100,6642498100,174000,174000,174100,173900,424
20230801,100000,6568698100,174000,173900,174000,173900,658
20230801,095900,6454256100,174000,173900,174000,173900,475
20230801,095800,6371653000,174000,174000,174200,173900,1183
20230801,095700,6165839400,174100,174100,174100,174000,123
20230801,095600,6144433800,174100,174000,174400,174000,267
20230801,095500,6097962800,174100,174000,174200,173900,482
20230801,095400,6014087500,174000,174000,174000,173900,276
20230801,095300,5966076900,174000,174000,174100,174000,233
20230801,095200,5925533000,174100,174300,174400,174000,643
20230801,095100,5813528100,174300,174300,174400,174300,295
20230801,095000,5762109500,174400,174300,174400,174300,101
20230801,094900,5744504400,174400,174500,174600,174300,280
20230801,094800,5695671600,174500,174400,174600,174200,627
20230801,094700,5586308000,174400,174300,174400,174300,206
20230801,094600,5550393600,174400,174400,174500,174300,142
20230801,094500,5525630600,174500,174400,174500,174400,470
20230801,094400,5443661000,174400,174500,174500,174400,113
20230801,094300,5423950500,174500,174500,174500,174400,79
20230801,094200,5410171600,174600,174500,174600,174400,223
20230801,094100,5371252600,174600,174500,174700,174500,188
20230801,094000,5338443600,174500,174600,174600,174400,121
20230801,093900,5317331500,174400,174300,174600,174300,880
20230801,093800,5163841300,174400,174300,174400,174300,254
20230801,093700,5119568500,174400,174500,174500,174400,215
20230801,093600,5082071400,174500,174600,174600,174400,371
20230801,093500,5017330300,174500,174800,174800,174500,318
20230801,093400,4961818600,174800,174700,174800,174600,272
20230801,093300,4914304900,174700,174800,174800,174600,257
20230801,093200,4869402100,174800,174900,174900,174800,234
20230801,093100,4828482900,174900,174900,175000,174800,573
20230801,093000,4728265000,174900,174500,175000,174500,1026
20230801,092900,4549016700,174500,174500,174600,174400,429
20230801,092800,4474156400,174600,174600,174600,174500,311
20230801,092700,4419863700,174600,174600,174600,174500,185
20230801,092600,4387567300,174600,174700,174700,174600,82
20230801,092500,4373247500,174700,174500,174800,174500,633
20230801,092400,4262709600,174500,174300,174600,174300,400
20230801,092300,4192917400,174200,174400,174600,174200,505
20230801,092200,4104812900,174400,174000,174400,174000,881
20230801,092100,3951272400,174000,174000,174000,173900,628
20230801,092000,3842060300,173900,173800,174000,173700,1675
20230801,091900,3550898300,173800,174000,174000,173800,671
20230801,091800,3434228300,173900,174000,174000,173900,171
20230801,091700,3404484800,174000,173800,174000,173800,290
20230801,091600,3354053200,173900,173900,174000,173800,1137
20230801,091500,3156346700,173900,174000,174100,173900,1283
20230801,091400,2933080100,174100,174400,174400,174000,145
20230801,091300,2907837400,174400,174800,174800,174200,568
20230801,091200,2808755400,174800,174500,174800,174000,1063
20230801,091100,2623298000,174400,174200,174400,174200,389
20230801,091000,2555513900,174300,174500,174500,174100,1127
20230801,090900,2359090900,174500,174600,174700,174500,237
20230801,090800,2317722600,174600,174900,175000,174400,600
20230801,090700,2212870100,175000,174900,175000,174800,826
20230801,090600,2068371000,174900,174800,175000,174800,295
20230801,090500,2016774100,174800,173900,174800,173800,1034
20230801,090400,1836473700,173900,173600,173900,173600,957
20230801,090300,1670195700,173600,173300,173800,173300,1914
20230801,090200,1338149100,173400,173200,173400,173000,1118
20230801,090100,1144569400,173100,173100,173200,173000,1513
20230801,090000,882674100,173100,174300,174300,173000,5066