KissMeData/111770/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,195500,10711203600,64900,64900,64900,64900,4103
20230814,195400,10711203600,64900,64900,64900,64900,0
20230814,195300,10711203600,64900,64900,64900,64900,0
20230814,195200,10711203600,64900,64900,64900,64900,0
20230814,195100,10711203600,64900,64900,64900,64900,0
20230814,195000,10711203600,64900,64900,64900,64900,0
20230814,194900,10711203600,64900,64900,64900,64900,0
20230814,194800,10711203600,64900,64900,64900,64900,0
20230814,194700,10711203600,64900,64900,64900,64900,0
20230814,194600,10711203600,64900,64900,64900,64900,0
20230814,194500,10711203600,64900,64900,64900,64900,0
20230814,194400,10711203600,64900,64900,64900,64900,0
20230814,194300,10711203600,64900,64900,64900,64900,0
20230814,194200,10711203600,64900,64900,64900,64900,0
20230814,194100,10711203600,64900,64900,64900,64900,0
20230814,194000,10711203600,64900,64900,64900,64900,0
20230814,193900,10711203600,64900,64900,64900,64900,0
20230814,193800,10711203600,64900,64900,64900,64900,0
20230814,193700,10711203600,64900,64900,64900,64900,0
20230814,193600,10711203600,64900,64900,64900,64900,0
20230814,193500,10711203600,64900,64900,64900,64900,0
20230814,193400,10711203600,64900,64900,64900,64900,0
20230814,193300,10711203600,64900,64900,64900,64900,0
20230814,193200,10711203600,64900,64900,64900,64900,0
20230814,193100,10711203600,64900,64900,64900,64900,0
20230814,193000,10711203600,64900,64900,64900,64900,0
20230814,192900,10711203600,64900,64900,64900,64900,0
20230814,192800,10711203600,64900,64900,64900,64900,0
20230814,192700,10711203600,64900,64900,64900,64900,0
20230814,192600,10711203600,64900,64900,64900,64900,0
20230814,192500,10711203600,64900,64900,64900,64900,4103
20230814,192400,10711203600,64900,64900,64900,64900,0
20230814,192300,10711203600,64900,64900,64900,64900,0
20230814,192200,10711203600,64900,64900,64900,64900,0
20230814,192100,10711203600,64900,64900,64900,64900,0
20230814,192000,10711203600,64900,64900,64900,64900,0
20230814,191900,10711203600,64900,64900,64900,64900,0
20230814,191800,10711203600,64900,64900,64900,64900,0
20230814,191700,10711203600,64900,64900,64900,64900,0
20230814,191600,10711203600,64900,64900,64900,64900,0
20230814,191500,10711203600,64900,64900,64900,64900,0
20230814,191400,10711203600,64900,64900,64900,64900,0
20230814,191300,10711203600,64900,64900,64900,64900,0
20230814,191200,10711203600,64900,64900,64900,64900,0
20230814,191100,10711203600,64900,64900,64900,64900,0
20230814,191000,10711203600,64900,64900,64900,64900,0
20230814,190900,10711203600,64900,64900,64900,64900,0
20230814,190800,10711203600,64900,64900,64900,64900,0
20230814,190700,10711203600,64900,64900,64900,64900,0
20230814,190600,10711203600,64900,64900,64900,64900,0
20230814,190500,10711203600,64900,64900,64900,64900,0
20230814,190400,10711203600,64900,64900,64900,64900,0
20230814,190300,10711203600,64900,64900,64900,64900,0
20230814,190200,10711203600,64900,64900,64900,64900,0
20230814,190100,10711203600,64900,64900,64900,64900,0
20230814,190000,10711203600,64900,64900,64900,64900,0
20230814,185900,10711203600,64900,64900,64900,64900,0
20230814,185800,10711203600,64900,64900,64900,64900,0
20230814,185700,10711203600,64900,64900,64900,64900,0
20230814,185600,10711203600,64900,64900,64900,64900,0
20230814,185500,10711203600,64900,64900,64900,64900,4103
20230814,185400,10711203600,64900,64900,64900,64900,0
20230814,185300,10711203600,64900,64900,64900,64900,0
20230814,185200,10711203600,64900,64900,64900,64900,0
20230814,185100,10711203600,64900,64900,64900,64900,0
20230814,185000,10711203600,64900,64900,64900,64900,0
20230814,184900,10711203600,64900,64900,64900,64900,0
20230814,184800,10711203600,64900,64900,64900,64900,0
20230814,184700,10711203600,64900,64900,64900,64900,0
20230814,184600,10711203600,64900,64900,64900,64900,0
20230814,184500,10711203600,64900,64900,64900,64900,0
20230814,184400,10711203600,64900,64900,64900,64900,0
20230814,184300,10711203600,64900,64900,64900,64900,0
20230814,184200,10711203600,64900,64900,64900,64900,0
20230814,184100,10711203600,64900,64900,64900,64900,0
20230814,184000,10711203600,64900,64900,64900,64900,0
20230814,183900,10711203600,64900,64900,64900,64900,0
20230814,183800,10711203600,64900,64900,64900,64900,0
20230814,183700,10711203600,64900,64900,64900,64900,0
20230814,183600,10711203600,64900,64900,64900,64900,0
20230814,183500,10711203600,64900,64900,64900,64900,0
20230814,183400,10711203600,64900,64900,64900,64900,0
20230814,183300,10711203600,64900,64900,64900,64900,0
20230814,183200,10711203600,64900,64900,64900,64900,0
20230814,183100,10711203600,64900,64900,64900,64900,0
20230814,183000,10711203600,64900,64900,64900,64900,0
20230814,182900,10711203600,64900,64900,64900,64900,0
20230814,182800,10711203600,64900,64900,64900,64900,0
20230814,182700,10711203600,64900,64900,64900,64900,0
20230814,182600,10711203600,64900,64900,64900,64900,0
20230814,182500,10711203600,64900,64900,64900,64900,4103
20230814,182400,10711203600,64900,64900,64900,64900,0
20230814,182300,10711203600,64900,64900,64900,64900,0
20230814,182200,10711203600,64900,64900,64900,64900,0
20230814,182100,10711203600,64900,64900,64900,64900,0
20230814,182000,10711203600,64900,64900,64900,64900,0
20230814,181900,10711203600,64900,64900,64900,64900,0
20230814,181800,10711203600,64900,64900,64900,64900,0
20230814,181700,10711203600,64900,64900,64900,64900,0
20230814,181600,10711203600,64900,64900,64900,64900,0
20230814,181500,10711203600,64900,64900,64900,64900,0
20230814,181400,10711203600,64900,64900,64900,64900,0
20230814,181300,10711203600,64900,64900,64900,64900,0
20230814,181200,10711203600,64900,64900,64900,64900,0
20230814,181100,10711203600,64900,64900,64900,64900,0
20230814,181000,10711203600,64900,64900,64900,64900,0
20230814,180900,10711203600,64900,64900,64900,64900,0
20230814,180800,10711203600,64900,64900,64900,64900,0
20230814,180700,10711203600,64900,64900,64900,64900,0
20230814,180600,10711203600,64900,64900,64900,64900,0
20230814,180500,10711203600,64900,64900,64900,64900,0
20230814,180400,10711203600,64900,64900,64900,64900,0
20230814,180300,10711203600,64900,64900,64900,64900,0
20230814,180200,10711203600,64900,64900,64900,64900,0
20230814,180100,10711203600,64900,64900,64900,64900,0
20230814,180000,10711203600,64900,64900,64900,64900,0
20230814,175900,10711203600,64900,64900,64900,64900,0
20230814,175800,10711203600,64900,64900,64900,64900,0
20230814,175700,10711203600,64900,64900,64900,64900,0
20230814,175600,10711203600,64900,64900,64900,64900,0
20230814,175500,10711203600,64900,64900,64900,64900,4103
20230814,175400,10711203600,64900,64900,64900,64900,0
20230814,175300,10711203600,64900,64900,64900,64900,0
20230814,175200,10711203600,64900,64900,64900,64900,0
20230814,175100,10711203600,64900,64900,64900,64900,0
20230814,175000,10711203600,64900,64900,64900,64900,0
20230814,174900,10711203600,64900,64900,64900,64900,0
20230814,174800,10711203600,64900,64900,64900,64900,0
20230814,174700,10711203600,64900,64900,64900,64900,0
20230814,174600,10711203600,64900,64900,64900,64900,0
20230814,174500,10711203600,64900,64900,64900,64900,0
20230814,174400,10711203600,64900,64900,64900,64900,0
20230814,174300,10711203600,64900,64900,64900,64900,0
20230814,174200,10711203600,64900,64900,64900,64900,0
20230814,174100,10711203600,64900,64900,64900,64900,0
20230814,174000,10711203600,64900,64900,64900,64900,0
20230814,173900,10711203600,64900,64900,64900,64900,0
20230814,173800,10711203600,64900,64900,64900,64900,0
20230814,173700,10711203600,64900,64900,64900,64900,0
20230814,173600,10711203600,64900,64900,64900,64900,0
20230814,173500,10711203600,64900,64900,64900,64900,0
20230814,173400,10711203600,64900,64900,64900,64900,0
20230814,173300,10711203600,64900,64900,64900,64900,0
20230814,173200,10711203600,64900,64900,64900,64900,0
20230814,173100,10711203600,64900,64900,64900,64900,0
20230814,173000,10711203600,64900,64900,64900,64900,0
20230814,172900,10711203600,64900,64900,64900,64900,0
20230814,172800,10711203600,64900,64900,64900,64900,0
20230814,172700,10711203600,64900,64900,64900,64900,0
20230814,172600,10711203600,64900,64900,64900,64900,0
20230814,172500,10711203600,64900,64900,64900,64900,4103
20230814,172400,10711203600,64900,64900,64900,64900,0
20230814,172300,10711203600,64900,64900,64900,64900,0
20230814,172200,10711203600,64900,64900,64900,64900,0
20230814,172100,10711203600,64900,64900,64900,64900,0
20230814,172000,10711203600,64900,64900,64900,64900,0
20230814,171900,10711203600,64900,64900,64900,64900,0
20230814,171800,10711203600,64900,64900,64900,64900,0
20230814,171700,10711203600,64900,64900,64900,64900,0
20230814,171600,10711203600,64900,64900,64900,64900,0
20230814,171500,10711203600,64900,64900,64900,64900,0
20230814,171400,10711203600,64900,64900,64900,64900,0
20230814,171300,10711203600,64900,64900,64900,64900,0
20230814,171200,10711203600,64900,64900,64900,64900,0
20230814,171100,10711203600,64900,64900,64900,64900,0
20230814,171000,10711203600,64900,64900,64900,64900,0
20230814,170900,10711203600,64900,64900,64900,64900,0
20230814,170800,10711203600,64900,64900,64900,64900,0
20230814,170700,10711203600,64900,64900,64900,64900,0
20230814,170600,10711203600,64900,64900,64900,64900,0
20230814,170500,10711203600,64900,64900,64900,64900,0
20230814,170400,10711203600,64900,64900,64900,64900,0
20230814,170300,10711203600,64900,64900,64900,64900,0
20230814,170200,10711203600,64900,64900,64900,64900,0
20230814,170100,10711203600,64900,64900,64900,64900,0
20230814,170000,10711203600,64900,64900,64900,64900,0
20230814,165900,10711203600,64900,64900,64900,64900,0
20230814,165800,10711203600,64900,64900,64900,64900,0
20230814,165700,10711203600,64900,64900,64900,64900,0
20230814,165600,10711203600,64900,64900,64900,64900,0
20230814,165500,10711203600,64900,64900,64900,64900,4103
20230814,165400,10711203600,64900,64900,64900,64900,0
20230814,165300,10711203600,64900,64900,64900,64900,0
20230814,165200,10711203600,64900,64900,64900,64900,0
20230814,165100,10711203600,64900,64900,64900,64900,0
20230814,165000,10711203600,64900,64900,64900,64900,0
20230814,164900,10711203600,64900,64900,64900,64900,0
20230814,164800,10711203600,64900,64900,64900,64900,0
20230814,164700,10711203600,64900,64900,64900,64900,0
20230814,164600,10711203600,64900,64900,64900,64900,0
20230814,164500,10711203600,64900,64900,64900,64900,0
20230814,164400,10711203600,64900,64900,64900,64900,0
20230814,164300,10711203600,64900,64900,64900,64900,0
20230814,164200,10711203600,64900,64900,64900,64900,0
20230814,164100,10711203600,64900,64900,64900,64900,0
20230814,164000,10711203600,64900,64900,64900,64900,0
20230814,163900,10711203600,64900,64900,64900,64900,0
20230814,163800,10711203600,64900,64900,64900,64900,0
20230814,163700,10711203600,64900,64900,64900,64900,0
20230814,163600,10711203600,64900,64900,64900,64900,0
20230814,163500,10711203600,64900,64900,64900,64900,0
20230814,163400,10711203600,64900,64900,64900,64900,0
20230814,163300,10711203600,64900,64900,64900,64900,0
20230814,163200,10711203600,64900,64900,64900,64900,0
20230814,163100,10711203600,64900,64900,64900,64900,0
20230814,163000,10711203600,64900,64900,64900,64900,0
20230814,162900,10711203600,64900,64900,64900,64900,0
20230814,162800,10711203600,64900,64900,64900,64900,0
20230814,162700,10711203600,64900,64900,64900,64900,0
20230814,162600,10711203600,64900,64900,64900,64900,0
20230814,162500,10711203600,64900,64900,64900,64900,4103
20230814,162400,10711203600,64900,64900,64900,64900,0
20230814,162300,10711203600,64900,64900,64900,64900,0
20230814,162200,10711203600,64900,64900,64900,64900,0
20230814,162100,10711203600,64900,64900,64900,64900,0
20230814,162000,10711203600,64900,64900,64900,64900,0
20230814,161900,10711203600,64900,64900,64900,64900,0
20230814,161800,10711203600,64900,64900,64900,64900,0
20230814,161700,10711203600,64900,64900,64900,64900,0
20230814,161600,10711203600,64900,64900,64900,64900,0
20230814,161500,10711203600,64900,64900,64900,64900,0
20230814,161400,10711203600,64900,64900,64900,64900,0
20230814,161300,10711203600,64900,64900,64900,64900,0
20230814,161200,10711203600,64900,64900,64900,64900,0
20230814,161100,10711203600,64900,64900,64900,64900,0
20230814,161000,10711203600,64900,64900,64900,64900,0
20230814,160900,10711203600,64900,64900,64900,64900,0
20230814,160800,10711203600,64900,64900,64900,64900,0
20230814,160700,10711203600,64900,64900,64900,64900,0
20230814,160600,10711203600,64900,64900,64900,64900,0
20230814,160500,10711203600,64900,64900,64900,64900,0
20230814,160400,10711203600,64900,64900,64900,64900,0
20230814,160300,10711203600,64900,64900,64900,64900,0
20230814,160200,10711203600,64900,64900,64900,64900,0
20230814,160100,10711203600,64900,64900,64900,64900,0
20230814,160000,10711203600,64900,64900,64900,64900,0
20230814,155900,10711203600,64900,64900,64900,64900,0
20230814,155800,10711203600,64900,64900,64900,64900,0
20230814,155700,10711203600,64900,64900,64900,64900,0
20230814,155600,10711203600,64900,64900,64900,64900,0
20230814,155500,10711203600,64900,64900,64900,64900,4103
20230814,155400,10711203600,64900,64900,64900,64900,0
20230814,155300,10711203600,64900,64900,64900,64900,0
20230814,155200,10711203600,64900,64900,64900,64900,0
20230814,155100,10711203600,64900,64900,64900,64900,0
20230814,155000,10711203600,64900,64900,64900,64900,0
20230814,154900,10711203600,64900,64900,64900,64900,0
20230814,154800,10711203600,64900,64900,64900,64900,0
20230814,154700,10711203600,64900,64900,64900,64900,0
20230814,154600,10711203600,64900,64900,64900,64900,0
20230814,154500,10711203600,64900,64900,64900,64900,0
20230814,154400,10711203600,64900,64900,64900,64900,0
20230814,154300,10711203600,64900,64900,64900,64900,0
20230814,154200,10711203600,64900,64900,64900,64900,0
20230814,154100,10711203600,64900,64900,64900,64900,0
20230814,154000,10711203600,64900,64900,64900,64900,0
20230814,153900,10711203600,64900,64900,64900,64900,0
20230814,153800,10711203600,64900,64900,64900,64900,0
20230814,153700,10711203600,64900,64900,64900,64900,0
20230814,153600,10711203600,64900,64900,64900,64900,0
20230814,153500,10711203600,64900,64900,64900,64900,0
20230814,153400,10711203600,64900,64900,64900,64900,0
20230814,153300,10711203600,64900,64900,64900,64900,0
20230814,153200,10711203600,64900,64900,64900,64900,0
20230814,153100,10711203600,64900,64900,64900,64900,0
20230814,153000,10711203600,64900,64900,64900,64900,4103
20230814,152900,10444918900,65000,65000,65000,65000,0
20230814,152800,10444918900,65000,65000,65000,65000,0
20230814,152700,10444918900,65000,65000,65000,65000,0
20230814,152600,10444918900,65000,65000,65000,65000,0
20230814,152500,10444918900,65000,65000,65000,65000,0
20230814,152400,10444918900,65000,65000,65000,65000,0
20230814,152300,10444918900,65000,65000,65000,65000,0
20230814,152200,10444918900,65000,65000,65000,65000,0
20230814,152100,10444918900,65000,65000,65000,65000,0
20230814,152000,10444918900,65000,65000,65000,65000,0
20230814,151900,10444918900,65000,64900,65000,64800,128
20230814,151800,10436607400,64800,64600,64800,64500,427
20230814,151700,10409011600,64500,64700,64800,64500,840
20230814,151600,10354708900,64700,64500,64800,64500,1694
20230814,151500,10245238500,64600,64500,64600,64400,1081
20230814,151400,10175515400,64500,64600,64600,64400,1499
20230814,151300,10078907000,64500,64500,64600,64500,340
20230814,151200,10056974700,64500,64600,64600,64500,485
20230814,151100,10025691700,64600,64500,64600,64500,550
20230814,151000,9990214800,64500,64500,64600,64400,944
20230814,150900,9929361300,64600,64400,64600,64400,854
20230814,150800,9874305300,64400,64500,64500,64400,356
20230814,150700,9851375300,64400,64400,64500,64400,736
20230814,150600,9803948100,64500,64500,64600,64500,760
20230814,150500,9754927900,64500,64600,64600,64500,405
20230814,150400,9728803200,64500,64600,64700,64500,462
20230814,150300,9698980600,64600,64600,64700,64500,303
20230814,150200,9679407000,64600,64600,64700,64600,425
20230814,150100,9651951600,64600,64600,64700,64600,504
20230814,150000,9619377100,64600,64800,64900,64600,561
20230814,145900,9583056400,64800,64700,64800,64700,505
20230814,145800,9550360400,64700,64800,64900,64700,503
20230814,145700,9517795700,64800,64700,65000,64700,519
20230814,145600,9484172800,64800,64700,64900,64700,434
20230814,145500,9456068000,64700,64700,64900,64700,677
20230814,145400,9412228100,64700,64700,64900,64700,504
20230814,145300,9379586700,64800,64700,64800,64700,410
20230814,145200,9353051800,64800,64700,64900,64700,481
20230814,145100,9321890800,64700,64800,64800,64600,452
20230814,145000,9292642100,64800,64700,64900,64700,491
20230814,144900,9260837200,64700,64600,64800,64600,427
20230814,144800,9233215800,64700,64800,64800,64600,524
20230814,144700,9199321500,64800,64700,64800,64700,482
20230814,144600,9168122700,64800,64800,64800,64700,390
20230814,144500,9142870100,64700,64900,64900,64700,393
20230814,144400,9117403000,64900,64800,65000,64700,467
20230814,144300,9087128000,64800,64700,64900,64600,545
20230814,144200,9051827700,64600,64600,65000,64600,1630
20230814,144100,8946252800,64600,64800,64900,64600,473
20230814,144000,8915668400,64800,64600,64800,64600,777
20230814,143900,8865444000,64600,64600,64900,64600,686
20230814,143800,8821079500,64600,64700,64700,64600,1625
20230814,143700,8716074900,64700,64600,64900,64600,531
20230814,143600,8681751400,64600,64700,64700,64600,404
20230814,143500,8655637500,64800,64700,64800,64600,752
20230814,143400,8606985000,64700,64700,64800,64600,702
20230814,143300,8561573000,64700,64700,64800,64600,712
20230814,143200,8515551200,64700,64600,64700,64600,516
20230814,143100,8482203000,64700,64700,64800,64600,450
20230814,143000,8453102800,64700,64600,64800,64600,462
20230814,142900,8423203500,64700,64800,64800,64700,670
20230814,142800,8379847000,64800,64700,64800,64700,527
20230814,142700,8345739400,64700,64700,64700,64600,943
20230814,142600,8284750500,64700,64700,64800,64700,466
20230814,142500,8254580900,64700,64800,64800,64600,1098
20230814,142400,8183572300,64700,64700,64900,64700,552
20230814,142300,8147835600,64700,64800,64900,64700,240
20230814,142200,8132293400,64700,64800,64900,64700,525
20230814,142100,8098279900,64900,64800,65000,64800,615
20230814,142000,8058409800,64900,64900,65000,64700,670
20230814,141900,8014917500,64700,64900,65200,64700,1033
20230814,141800,7947852700,65000,65200,65400,64800,720
20230814,141700,7900936200,65400,65300,65400,65200,730
20230814,141600,7853275600,65300,65400,65400,65200,533
20230814,141500,7818465600,65300,64900,65400,64800,1457
20230814,141400,7723549700,64800,65100,65100,64800,1005
20230814,141300,7658224400,65200,64900,65200,64900,2644
20230814,141200,7486132800,64900,64600,64900,64500,1988
20230814,141100,7357363300,64600,64500,64600,64400,315
20230814,141000,7337034100,64500,64500,64600,64300,529
20230814,140900,7302922200,64500,64500,64500,64300,1148
20230814,140800,7228915700,64500,64600,64700,64500,708
20230814,140700,7183220300,64600,64600,64600,64500,504
20230814,140600,7150704200,64600,64600,64700,64500,476
20230814,140500,7119966700,64700,64600,64700,64500,548
20230814,140400,7084547800,64700,64700,64700,64600,370
20230814,140300,7060616600,64600,64600,64700,64600,456
20230814,140200,7031133900,64600,64500,64600,64500,1335
20230814,140100,6945010400,64500,64500,64500,64400,393
20230814,140000,6919663400,64500,64200,64500,64200,473
20230814,135900,6889225800,64200,64000,64300,64000,241
20230814,135800,6873758400,64300,64200,64300,64000,700
20230814,135700,6828813000,64300,64200,64300,64200,203
20230814,135600,6815763900,64300,64200,64300,64100,163
20230814,135500,6805292000,64200,64300,64300,64100,252
20230814,135400,6789128500,64300,64000,64300,64000,279
20230814,135300,6771236500,64200,64000,64200,64000,302
20230814,135200,6751875300,64100,64000,64100,64000,361
20230814,135100,6728755200,64100,64100,64200,64000,466
20230814,135000,6698878300,64000,64200,64200,64000,211
20230814,134900,6685341700,64200,64300,64400,64100,357
20230814,134800,6662423100,64300,64100,64400,64100,242
20230814,134700,6646871500,64400,64200,64400,64100,317
20230814,134600,6626495500,64400,64400,64400,64100,653
20230814,134500,6584568800,64400,64300,64400,64200,313
20230814,134400,6564423100,64300,64300,64400,64200,169
20230814,134300,6553558500,64300,64500,64500,64200,72
20230814,134200,6548927200,64500,64300,64500,64300,662
20230814,134100,6506336400,64300,64400,64400,64300,246
20230814,134000,6490504000,64400,64300,64400,64200,306
20230814,133900,6470816300,64300,64400,64400,64200,443
20230814,133800,6442329400,64300,64300,64400,64200,337
20230814,133700,6420639500,64200,64200,64300,64100,597
20230814,133600,6382304800,64300,64300,64300,64200,378
20230814,133500,6358009000,64200,64200,64300,64100,557
20230814,133400,6322259500,64200,64000,64200,64000,218
20230814,133300,6308271300,64200,64100,64200,64000,452
20230814,133200,6279285700,64000,63900,64200,63900,869
20230814,133100,6223604100,64000,63900,64000,63900,237
20230814,133000,6208440600,64000,64000,64000,63900,129
20230814,132900,6200186400,64000,64000,64000,63900,1210
20230814,132800,6122749400,63900,64000,64000,63900,166
20230814,132700,6112130800,64000,63900,64000,63900,171
20230814,132600,6101191100,64000,63900,64000,63900,78
20230814,132500,6096204900,64000,63900,64000,63900,193
20230814,132400,6083857000,64000,63900,64000,63900,151
20230814,132300,6074199000,64000,64000,64000,63900,90
20230814,132200,6068440700,63900,63900,64000,63900,391
20230814,132100,6043425500,64000,63800,64000,63800,179
20230814,132000,6031982600,63800,63900,63900,63800,264
20230814,131900,6015116700,63900,63800,63900,63800,177
20230814,131800,6003812600,63800,63700,63900,63700,304
20230814,131700,5984420400,63700,63900,63900,63700,250
20230814,131600,5968491500,63800,63700,63800,63600,1192
20230814,131500,5892592200,63800,63700,63900,63700,141
20230814,131400,5883597500,63700,63800,63900,63700,759
20230814,131300,5835177200,63900,63800,63900,63800,973
20230814,131200,5773090900,63800,63800,64000,63800,153
20230814,131100,5763315600,63800,64000,64000,63800,216
20230814,131000,5749512700,64000,63800,64000,63800,428
20230814,130900,5722146300,64000,63800,64000,63800,157
20230814,130800,5712113300,63900,63800,63900,63800,139
20230814,130700,5703238700,64000,63800,64000,63800,129
20230814,130600,5694996400,63900,63800,63900,63800,160
20230814,130500,5684778900,63800,63800,63900,63800,76
20230814,130400,5679923800,63800,63900,63900,63700,158
20230814,130300,5669835100,63800,63800,63800,63700,329
20230814,130200,5648845700,63800,63800,63800,63700,73
20230814,130100,5644189500,63700,63700,63800,63700,240
20230814,130000,5628885000,63800,63700,63800,63700,138
20230814,125900,5620081500,63700,63800,63800,63700,200
20230814,125800,5607335600,63700,63900,63900,63700,4391
20230814,125700,5326896400,64000,63900,64000,63900,100
20230814,125600,5320503300,64000,64000,64000,63900,52
20230814,125500,5317175400,64000,63900,64000,63900,82
20230814,125400,5311931800,64000,64000,64000,63900,131
20230814,125300,5303549900,63900,63900,64000,63800,334
20230814,125200,5282217100,63800,63800,63900,63800,92
20230814,125100,5276341100,63800,64000,64000,63800,945
20230814,125000,5216002800,63900,64000,64000,63800,99
20230814,124900,5209676000,64000,64000,64000,63800,191
20230814,124800,5197473200,64000,64000,64000,63900,92
20230814,124700,5191591400,64000,63900,64000,63800,1374
20230814,124600,5103797900,63900,63800,63900,63800,16
20230814,124500,5102776100,63800,63800,63900,63800,565
20230814,124400,5066724200,63900,63800,63900,63800,187
20230814,124300,5054791100,63800,63800,63800,63700,294
20230814,124200,5036040100,63800,63600,63800,63500,830
20230814,124100,4983233700,63600,63500,63600,63400,225
20230814,124000,4968943600,63500,63500,63600,63400,576
20230814,123900,4932364900,63500,63400,63500,63300,321
20230814,123800,4912002000,63400,63400,63400,63300,104
20230814,123700,4905411500,63400,63400,63500,63300,207
20230814,123600,4892286000,63500,63400,63500,63400,992
20230814,123500,4829386100,63500,63600,63700,63500,493
20230814,123400,4798074600,63500,63600,63600,63500,137
20230814,123300,4789365400,63500,63600,63600,63500,96
20230814,123200,4783266500,63500,63500,63500,63400,199
20230814,123100,4770634000,63500,63500,63500,63400,79
20230814,123000,4765619700,63500,63500,63500,63400,105
20230814,122900,4758956500,63500,63400,63500,63400,97
20230814,122800,4752799300,63500,63400,63500,63400,333
20230814,122700,4731667000,63500,63500,63500,63400,82
20230814,122600,4726460200,63500,63500,63500,63400,168
20230814,122500,4715798100,63400,63500,63500,63400,31
20230814,122400,4713830000,63500,63500,63500,63400,144
20230814,122300,4704691800,63500,63500,63500,63400,83
20230814,122200,4699422400,63500,63500,63500,63400,135
20230814,122100,4690855900,63500,63500,63500,63400,130
20230814,122000,4682605500,63500,63500,63500,63400,109
20230814,121900,4675687800,63500,63500,63500,63400,110
20230814,121800,4668705300,63500,63500,63500,63400,77
20230814,121700,4663819500,63500,63500,63500,63400,204
20230814,121600,4650878800,63500,63500,63500,63400,168
20230814,121500,4640214700,63500,63700,63800,63400,1966
20230814,121400,4515144000,63800,63800,63800,63700,106
20230814,121300,4508385500,63800,63800,63800,63700,131
20230814,121200,4500033700,63800,63700,63800,63600,125
20230814,121100,4492069600,63700,63700,63700,63600,135
20230814,121000,4483470300,63700,63700,63800,63600,372
20230814,120900,4459774600,63800,63800,63800,63800,51
20230814,120800,4456520800,63800,63700,63800,63600,116
20230814,120700,4449128700,63700,63700,63800,63600,55
20230814,120600,4445625200,63700,63700,63700,63700,116
20230814,120500,4438236000,63700,63700,63700,63600,243
20230814,120400,4422770700,63700,63700,63700,63600,89
20230814,120300,4417101600,63700,63800,63800,63600,548
20230814,120200,4382189700,63800,63800,63800,63800,102
20230814,120100,4375682100,63800,63700,63800,63700,137
20230814,120000,4366947800,63800,63700,63800,63600,140
20230814,115900,4358025300,63700,63600,63700,63600,186
20230814,115800,4346183100,63600,63700,63800,63600,149
20230814,115700,4336694600,63800,63700,63800,63600,311
20230814,115600,4316898200,63700,63700,63700,63600,255
20230814,115500,4300669300,63600,63700,63700,63600,273
20230814,115400,4283295200,63600,63700,63700,63600,145
20230814,115300,4274063800,63700,63700,63700,63600,190
20230814,115200,4261965700,63700,63800,63900,63600,789
20230814,115100,4211724000,63800,63800,63800,63700,339
20230814,115000,4190117300,63800,63600,63800,63600,160
20230814,114900,4179920100,63600,63700,63700,63600,174
20230814,114800,4168844300,63700,63700,63700,63600,238
20230814,114700,4153684800,63600,63600,63700,63600,179
20230814,114600,4142289800,63600,63600,63700,63600,117
20230814,114500,4134838300,63600,63700,63700,63600,204
20230814,114400,4121849100,63700,63800,63900,63600,347
20230814,114300,4099739300,63700,63700,63900,63700,505
20230814,114200,4067547800,63700,63700,63800,63700,188
20230814,114100,4055557100,63800,63600,63800,63600,236
20230814,114000,4040511300,63700,63700,63700,63600,194
20230814,113900,4028163100,63600,63500,63600,63500,178
20230814,113800,4016844000,63600,63600,63600,63500,153
20230814,113700,4007118000,63600,63400,63600,63400,268
20230814,113600,3990089700,63600,63500,63600,63400,305
20230814,113500,3970721900,63500,63500,63500,63400,127
20230814,113400,3962661000,63400,63600,63700,63400,285
20230814,113300,3944553200,63600,63600,63600,63500,118
20230814,113200,3937051700,63400,63500,63600,63400,117
20230814,113100,3929620500,63500,63500,63500,63400,219
20230814,113000,3915715700,63500,63600,63600,63400,268
20230814,112900,3898707000,63500,63400,63700,63400,202
20230814,112800,3885871200,63500,63400,63500,63300,227
20230814,112700,3871485500,63300,63400,63400,63300,190
20230814,112600,3859446400,63300,63300,63400,63200,147
20230814,112500,3850145900,63300,63300,63300,63200,408
20230814,112400,3824337800,63300,63400,63500,63200,577
20230814,112300,3787774000,63500,63400,63600,63400,298
20230814,112200,3768864500,63500,63500,63600,63400,286
20230814,112100,3750693600,63400,63500,63500,63400,170
20230814,112000,3739909000,63500,63400,63500,63400,235
20230814,111900,3724994700,63500,63800,63900,63400,1209
20230814,111800,3647946400,63800,63800,63900,63800,115
20230814,111700,3640604400,63900,63900,63900,63800,343
20230814,111600,3618687300,63900,63800,63900,63800,160
20230814,111500,3608475000,63900,63900,63900,63800,169
20230814,111400,3597677200,63800,63800,63900,63800,202
20230814,111300,3584782700,63800,63800,63900,63700,333
20230814,111200,3563529400,63800,63700,63800,63700,271
20230814,111100,3546243100,63700,63700,63800,63700,322
20230814,111000,3525709400,63800,63600,63800,63600,219
20230814,110900,3511740500,63700,63600,63700,63600,282
20230814,110800,3493786500,63600,63600,63700,63500,775
20230814,110700,3444498000,63600,63700,63700,63500,479
20230814,110600,3414053200,63700,63300,63700,63300,208
20230814,110500,3400831600,63400,63600,63600,63200,1526
20230814,110400,3304223800,63500,63300,63500,63200,210
20230814,110300,3290912400,63200,63300,63300,63100,367
20230814,110200,3267708800,63200,63600,63700,62800,1819
20230814,110100,3152377200,63700,63700,63700,63600,181
20230814,110000,3140852300,63600,63600,63700,63600,126
20230814,105900,3132829900,63700,63800,63900,63700,397
20230814,105800,3107505700,63900,63700,63900,63700,639
20230814,105700,3066716600,63800,63800,63800,63700,164
20230814,105600,3056261500,63800,63700,63800,63700,179
20230814,105500,3044844300,63800,63800,63800,63700,135
20230814,105400,3036238900,63800,63800,63800,63700,210
20230814,105300,3022852800,63800,63700,63800,63700,206
20230814,105200,3009725000,63800,63800,63800,63700,123
20230814,105100,3001879200,63700,63700,63800,63600,158
20230814,105000,2991817100,63700,63600,63700,63600,166
20230814,104900,2981244100,63700,63600,63700,63500,231
20230814,104800,2966557200,63600,63800,63800,63600,322
20230814,104700,2946074700,63600,63700,63800,63600,245
20230814,104600,2930483100,63700,63600,63800,63600,605
20230814,104500,2891948800,63700,63500,63700,63300,153
20230814,104400,2882222400,63300,63500,63500,63200,146
20230814,104300,2872964000,63600,63600,63700,63200,563
20230814,104200,2837153200,63600,63700,63800,63600,166
20230814,104100,2826582200,63600,63600,63800,63400,434
20230814,104000,2798967300,63600,63600,63700,63600,614
20230814,103900,2759910100,63600,63600,63700,63600,230
20230814,103800,2745271600,63600,63400,63600,63300,454
20230814,103700,2716441200,63300,63700,63700,63200,957
20230814,103600,2655767300,63600,63600,63700,63600,176
20230814,103500,2644563700,63700,63600,63700,63600,139
20230814,103400,2635709800,63600,63700,63700,63600,105
20230814,103300,2629026700,63700,63700,63800,63600,110
20230814,103200,2622017900,63700,63600,63700,63600,133
20230814,103100,2613550300,63600,63700,63700,63600,117
20230814,103000,2606098800,63700,63600,63700,63500,185
20230814,102900,2594333100,63700,63600,63700,63500,320
20230814,102800,2573980600,63500,63700,63800,63500,946
20230814,102700,2513784000,63800,63800,63800,63700,267
20230814,102600,2496760500,63700,63700,63800,63700,269
20230814,102500,2479612200,63700,63600,63800,63500,808
20230814,102400,2428192300,63600,63400,63600,63400,581
20230814,102300,2391287000,63400,63300,63500,63300,202
20230814,102200,2378476500,63200,63200,63500,63200,275
20230814,102100,2361063100,63200,63400,63400,63200,556
20230814,102000,2325852700,63400,63600,63700,63300,518
20230814,101900,2292965800,63600,63700,63800,63500,1208
20230814,101800,2216110400,63700,63800,64000,63700,417
20230814,101700,2189462400,63800,63900,63900,63700,246
20230814,101600,2173760900,63900,63900,64000,63800,334
20230814,101500,2152416500,63900,63900,63900,63800,412
20230814,101400,2126113100,63900,63800,63900,63700,250
20230814,101300,2110156700,63800,63600,63800,63500,2192
20230814,101200,1970709100,63600,63500,63700,63400,788
20230814,101100,1920651500,63500,63300,63500,63200,400
20230814,101000,1895301900,63300,63300,63300,63200,194
20230814,100900,1883023800,63300,63400,63400,63200,452
20230814,100800,1854380100,63400,63000,63500,63000,4227
20230814,100700,1587504700,63000,63000,63000,62900,187
20230814,100600,1575729400,63000,63000,63000,62900,234
20230814,100500,1560998900,63000,63100,63100,63000,554
20230814,100400,1526089100,63100,63000,63100,63000,404
20230814,100300,1500634100,63000,63000,63000,62900,81
20230814,100200,1495534400,63000,62700,63000,62700,212
20230814,100100,1482215200,62800,62700,62800,62700,348
20230814,100000,1460388700,62800,63100,63100,62800,989
20230814,095900,1398097600,63100,63000,63100,62900,1093
20230814,095800,1329235200,63000,62800,63000,62800,205
20230814,095700,1316337500,62900,62700,63000,62700,1341
20230814,095600,1232077800,62700,62600,62800,62600,294
20230814,095500,1213655900,62600,62800,62900,62600,1077
20230814,095400,1146030100,62800,62500,62900,62500,2046
20230814,095300,1017567700,62500,62300,62500,62300,545
20230814,095200,983565100,62300,62200,62300,62200,178
20230814,095100,972478100,62200,62200,62200,62000,674
20230814,095000,930661600,62200,61700,62200,61700,1755
20230814,094900,822040500,61800,61700,61800,61700,291
20230814,094800,804085300,61800,61800,61900,61800,161
20230814,094700,794135000,61900,61800,61900,61800,386
20230814,094600,770279600,61700,62100,62100,61700,807
20230814,094500,720363900,62000,61700,62100,61700,2433
20230814,094400,569774700,61700,61000,61700,61000,464
20230814,094300,541246400,61000,60900,61100,60600,1413
20230814,094200,455157300,61000,61100,61100,61000,350
20230814,094100,433799800,61000,61000,61000,61000,143
20230814,094000,425076800,61000,61000,61000,61000,8
20230814,093900,424588800,61000,61000,61000,61000,163
20230814,093800,414645800,61000,61000,61000,61000,40
20230814,093700,412205800,61000,61000,61000,61000,3
20230814,093600,412022800,61000,61000,61000,60900,44
20230814,093500,409338900,61000,61000,61000,60900,91
20230814,093400,403791300,61000,61000,61100,61000,421
20230814,093300,378110200,61000,61000,61000,60900,67
20230814,093200,374024300,61000,61000,61000,61000,40
20230814,093100,371584300,60900,61100,61200,60900,320
20230814,093000,352042800,61100,61100,61100,61000,38
20230814,092900,349721100,61000,61000,61000,61000,0
20230814,092800,349721100,61000,61100,61100,61000,14
20230814,092700,348866300,61100,61000,61100,61000,44
20230814,092600,346181500,61100,61000,61100,61000,292
20230814,092500,328366500,61100,61000,61100,61000,9
20230814,092400,327816700,61100,61100,61100,61100,34
20230814,092300,325739300,61100,61000,61100,61000,42
20230814,092200,323173200,61000,60900,61000,60800,181
20230814,092100,312152000,61000,61000,61000,61000,174
20230814,092000,301538000,61000,61000,61000,61000,111
20230814,091900,294767000,61000,61000,61000,61000,1
20230814,091800,294706000,61000,61000,61000,61000,0
20230814,091700,294706000,61000,60900,61000,60900,104
20230814,091600,288371100,60900,61200,61200,60900,267
20230814,091500,272048000,61200,61500,61600,61200,90
20230814,091400,266516800,61700,61300,61700,61300,125
20230814,091300,258850100,61300,61500,61500,61300,100
20230814,091200,252713200,61500,61700,61700,61500,76
20230814,091100,248034100,61700,61600,61700,61600,49
20230814,091000,245012100,61700,61700,61700,61700,75
20230814,090900,240384600,61700,61400,61800,61400,649
20230814,090800,200424000,61400,61400,61400,61400,35
20230814,090700,198275000,61200,61300,61400,61200,186
20230814,090600,186882100,61200,61200,61200,61200,38
20230814,090500,184556500,60800,61500,61500,60500,379
20230814,090400,161478300,61300,61600,61700,61300,437
20230814,090300,134605900,61700,62100,62300,61600,500
20230814,090200,103592300,62100,60900,62100,60900,1424
20230814,090100,15949800,60800,60700,60900,60700,101
20230814,090000,9817500,60700,60600,60700,60600,162