KissMeData/271560/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,202300,15576829600,127400,127400,127400,127400,12402
20230821,202200,15576829600,127400,127400,127400,127400,0
20230821,202100,15576829600,127400,127400,127400,127400,0
20230821,202000,15576829600,127400,127400,127400,127400,0
20230821,201900,15576829600,127400,127400,127400,127400,0
20230821,201800,15576829600,127400,127400,127400,127400,0
20230821,201700,15576829600,127400,127400,127400,127400,0
20230821,201600,15576829600,127400,127400,127400,127400,0
20230821,201500,15576829600,127400,127400,127400,127400,0
20230821,201400,15576829600,127400,127400,127400,127400,0
20230821,201300,15576829600,127400,127400,127400,127400,0
20230821,201200,15576829600,127400,127400,127400,127400,0
20230821,201100,15576829600,127400,127400,127400,127400,0
20230821,201000,15576829600,127400,127400,127400,127400,0
20230821,200900,15576829600,127400,127400,127400,127400,0
20230821,200800,15576829600,127400,127400,127400,127400,0
20230821,200700,15576829600,127400,127400,127400,127400,0
20230821,200600,15576829600,127400,127400,127400,127400,0
20230821,200500,15576829600,127400,127400,127400,127400,0
20230821,200400,15576829600,127400,127400,127400,127400,0
20230821,200300,15576829600,127400,127400,127400,127400,0
20230821,200200,15576829600,127400,127400,127400,127400,0
20230821,200100,15576829600,127400,127400,127400,127400,0
20230821,200000,15576829600,127400,127400,127400,127400,0
20230821,195900,15576829600,127400,127400,127400,127400,0
20230821,195800,15576829600,127400,127400,127400,127400,0
20230821,195700,15576829600,127400,127400,127400,127400,0
20230821,195600,15576829600,127400,127400,127400,127400,0
20230821,195500,15576829600,127400,127400,127400,127400,0
20230821,195400,15576829600,127400,127400,127400,127400,0
20230821,195300,15576829600,127400,127400,127400,127400,12402
20230821,195200,15576829600,127400,127400,127400,127400,0
20230821,195100,15576829600,127400,127400,127400,127400,0
20230821,195000,15576829600,127400,127400,127400,127400,0
20230821,194900,15576829600,127400,127400,127400,127400,0
20230821,194800,15576829600,127400,127400,127400,127400,0
20230821,194700,15576829600,127400,127400,127400,127400,0
20230821,194600,15576829600,127400,127400,127400,127400,0
20230821,194500,15576829600,127400,127400,127400,127400,0
20230821,194400,15576829600,127400,127400,127400,127400,0
20230821,194300,15576829600,127400,127400,127400,127400,0
20230821,194200,15576829600,127400,127400,127400,127400,0
20230821,194100,15576829600,127400,127400,127400,127400,0
20230821,194000,15576829600,127400,127400,127400,127400,0
20230821,193900,15576829600,127400,127400,127400,127400,0
20230821,193800,15576829600,127400,127400,127400,127400,0
20230821,193700,15576829600,127400,127400,127400,127400,0
20230821,193600,15576829600,127400,127400,127400,127400,0
20230821,193500,15576829600,127400,127400,127400,127400,0
20230821,193400,15576829600,127400,127400,127400,127400,0
20230821,193300,15576829600,127400,127400,127400,127400,0
20230821,193200,15576829600,127400,127400,127400,127400,0
20230821,193100,15576829600,127400,127400,127400,127400,0
20230821,193000,15576829600,127400,127400,127400,127400,0
20230821,192900,15576829600,127400,127400,127400,127400,0
20230821,192800,15576829600,127400,127400,127400,127400,0
20230821,192700,15576829600,127400,127400,127400,127400,0
20230821,192600,15576829600,127400,127400,127400,127400,0
20230821,192500,15576829600,127400,127400,127400,127400,0
20230821,192400,15576829600,127400,127400,127400,127400,0
20230821,192300,15576829600,127400,127400,127400,127400,12402
20230821,192200,15576829600,127400,127400,127400,127400,0
20230821,192100,15576829600,127400,127400,127400,127400,0
20230821,192000,15576829600,127400,127400,127400,127400,0
20230821,191900,15576829600,127400,127400,127400,127400,0
20230821,191800,15576829600,127400,127400,127400,127400,0
20230821,191700,15576829600,127400,127400,127400,127400,0
20230821,191600,15576829600,127400,127400,127400,127400,0
20230821,191500,15576829600,127400,127400,127400,127400,0
20230821,191400,15576829600,127400,127400,127400,127400,0
20230821,191300,15576829600,127400,127400,127400,127400,0
20230821,191200,15576829600,127400,127400,127400,127400,0
20230821,191100,15576829600,127400,127400,127400,127400,0
20230821,191000,15576829600,127400,127400,127400,127400,0
20230821,190900,15576829600,127400,127400,127400,127400,0
20230821,190800,15576829600,127400,127400,127400,127400,0
20230821,190700,15576829600,127400,127400,127400,127400,0
20230821,190600,15576829600,127400,127400,127400,127400,0
20230821,190500,15576829600,127400,127400,127400,127400,0
20230821,190400,15576829600,127400,127400,127400,127400,0
20230821,190300,15576829600,127400,127400,127400,127400,0
20230821,190200,15576829600,127400,127400,127400,127400,0
20230821,190100,15576829600,127400,127400,127400,127400,0
20230821,190000,15576829600,127400,127400,127400,127400,0
20230821,185900,15576829600,127400,127400,127400,127400,0
20230821,185800,15576829600,127400,127400,127400,127400,0
20230821,185700,15576829600,127400,127400,127400,127400,0
20230821,185600,15576829600,127400,127400,127400,127400,0
20230821,185500,15576829600,127400,127400,127400,127400,0
20230821,185400,15576829600,127400,127400,127400,127400,0
20230821,185300,15576829600,127400,127400,127400,127400,12402
20230821,185200,15576829600,127400,127400,127400,127400,0
20230821,185100,15576829600,127400,127400,127400,127400,0
20230821,185000,15576829600,127400,127400,127400,127400,0
20230821,184900,15576829600,127400,127400,127400,127400,0
20230821,184800,15576829600,127400,127400,127400,127400,0
20230821,184700,15576829600,127400,127400,127400,127400,0
20230821,184600,15576829600,127400,127400,127400,127400,0
20230821,184500,15576829600,127400,127400,127400,127400,0
20230821,184400,15576829600,127400,127400,127400,127400,0
20230821,184300,15576829600,127400,127400,127400,127400,0
20230821,184200,15576829600,127400,127400,127400,127400,0
20230821,184100,15576829600,127400,127400,127400,127400,0
20230821,184000,15576829600,127400,127400,127400,127400,0
20230821,183900,15576829600,127400,127400,127400,127400,0
20230821,183800,15576829600,127400,127400,127400,127400,0
20230821,183700,15576829600,127400,127400,127400,127400,0
20230821,183600,15576829600,127400,127400,127400,127400,0
20230821,183500,15576829600,127400,127400,127400,127400,0
20230821,183400,15576829600,127400,127400,127400,127400,0
20230821,183300,15576829600,127400,127400,127400,127400,0
20230821,183200,15576829600,127400,127400,127400,127400,0
20230821,183100,15576829600,127400,127400,127400,127400,0
20230821,183000,15576829600,127400,127400,127400,127400,0
20230821,182900,15576829600,127400,127400,127400,127400,0
20230821,182800,15576829600,127400,127400,127400,127400,0
20230821,182700,15576829600,127400,127400,127400,127400,0
20230821,182600,15576829600,127400,127400,127400,127400,0
20230821,182500,15576829600,127400,127400,127400,127400,0
20230821,182400,15576829600,127400,127400,127400,127400,0
20230821,182300,15576829600,127400,127400,127400,127400,12402
20230821,182200,15576829600,127400,127400,127400,127400,0
20230821,182100,15576829600,127400,127400,127400,127400,0
20230821,182000,15576829600,127400,127400,127400,127400,0
20230821,181900,15576829600,127400,127400,127400,127400,0
20230821,181800,15576829600,127400,127400,127400,127400,0
20230821,181700,15576829600,127400,127400,127400,127400,0
20230821,181600,15576829600,127400,127400,127400,127400,0
20230821,181500,15576829600,127400,127400,127400,127400,0
20230821,181400,15576829600,127400,127400,127400,127400,0
20230821,181300,15576829600,127400,127400,127400,127400,0
20230821,181200,15576829600,127400,127400,127400,127400,0
20230821,181100,15576829600,127400,127400,127400,127400,0
20230821,181000,15576829600,127400,127400,127400,127400,0
20230821,180900,15576829600,127400,127400,127400,127400,0
20230821,180800,15576829600,127400,127400,127400,127400,0
20230821,180700,15576829600,127400,127400,127400,127400,0
20230821,180600,15576829600,127400,127400,127400,127400,0
20230821,180500,15576829600,127400,127400,127400,127400,0
20230821,180400,15576829600,127400,127400,127400,127400,0
20230821,180300,15576829600,127400,127400,127400,127400,0
20230821,180200,15576829600,127400,127400,127400,127400,0
20230821,180100,15576829600,127400,127400,127400,127400,0
20230821,180000,15576829600,127400,127400,127400,127400,0
20230821,175900,15576829600,127400,127400,127400,127400,0
20230821,175800,15576829600,127400,127400,127400,127400,0
20230821,175700,15576829600,127400,127400,127400,127400,0
20230821,175600,15576829600,127400,127400,127400,127400,0
20230821,175500,15576829600,127400,127400,127400,127400,0
20230821,175400,15576829600,127400,127400,127400,127400,0
20230821,175300,15576829600,127400,127400,127400,127400,12402
20230821,175200,15576829600,127400,127400,127400,127400,0
20230821,175100,15576829600,127400,127400,127400,127400,0
20230821,175000,15576829600,127400,127400,127400,127400,0
20230821,174900,15576829600,127400,127400,127400,127400,0
20230821,174800,15576829600,127400,127400,127400,127400,0
20230821,174700,15576829600,127400,127400,127400,127400,0
20230821,174600,15576829600,127400,127400,127400,127400,0
20230821,174500,15576829600,127400,127400,127400,127400,0
20230821,174400,15576829600,127400,127400,127400,127400,0
20230821,174300,15576829600,127400,127400,127400,127400,0
20230821,174200,15576829600,127400,127400,127400,127400,0
20230821,174100,15576829600,127400,127400,127400,127400,0
20230821,174000,15576829600,127400,127400,127400,127400,0
20230821,173900,15576829600,127400,127400,127400,127400,0
20230821,173800,15576829600,127400,127400,127400,127400,0
20230821,173700,15576829600,127400,127400,127400,127400,0
20230821,173600,15576829600,127400,127400,127400,127400,0
20230821,173500,15576829600,127400,127400,127400,127400,0
20230821,173400,15576829600,127400,127400,127400,127400,0
20230821,173300,15576829600,127400,127400,127400,127400,0
20230821,173200,15576829600,127400,127400,127400,127400,0
20230821,173100,15576829600,127400,127400,127400,127400,0
20230821,173000,15576829600,127400,127400,127400,127400,0
20230821,172900,15576829600,127400,127400,127400,127400,0
20230821,172800,15576829600,127400,127400,127400,127400,0
20230821,172700,15576829600,127400,127400,127400,127400,0
20230821,172600,15576829600,127400,127400,127400,127400,0
20230821,172500,15576829600,127400,127400,127400,127400,0
20230821,172400,15576829600,127400,127400,127400,127400,0
20230821,172300,15576829600,127400,127400,127400,127400,12402
20230821,172200,15576829600,127400,127400,127400,127400,0
20230821,172100,15576829600,127400,127400,127400,127400,0
20230821,172000,15576829600,127400,127400,127400,127400,0
20230821,171900,15576829600,127400,127400,127400,127400,0
20230821,171800,15576829600,127400,127400,127400,127400,0
20230821,171700,15576829600,127400,127400,127400,127400,0
20230821,171600,15576829600,127400,127400,127400,127400,0
20230821,171500,15576829600,127400,127400,127400,127400,0
20230821,171400,15576829600,127400,127400,127400,127400,0
20230821,171300,15576829600,127400,127400,127400,127400,0
20230821,171200,15576829600,127400,127400,127400,127400,0
20230821,171100,15576829600,127400,127400,127400,127400,0
20230821,171000,15576829600,127400,127400,127400,127400,0
20230821,170900,15576829600,127400,127400,127400,127400,0
20230821,170800,15576829600,127400,127400,127400,127400,0
20230821,170700,15576829600,127400,127400,127400,127400,0
20230821,170600,15576829600,127400,127400,127400,127400,0
20230821,170500,15576829600,127400,127400,127400,127400,0
20230821,170400,15576829600,127400,127400,127400,127400,0
20230821,170300,15576829600,127400,127400,127400,127400,0
20230821,170200,15576829600,127400,127400,127400,127400,0
20230821,170100,15576829600,127400,127400,127400,127400,0
20230821,170000,15576829600,127400,127400,127400,127400,0
20230821,165900,15576829600,127400,127400,127400,127400,0
20230821,165800,15576829600,127400,127400,127400,127400,0
20230821,165700,15576829600,127400,127400,127400,127400,0
20230821,165600,15576829600,127400,127400,127400,127400,0
20230821,165500,15576829600,127400,127400,127400,127400,0
20230821,165400,15576829600,127400,127400,127400,127400,0
20230821,165300,15576829600,127400,127400,127400,127400,12402
20230821,165200,15576829600,127400,127400,127400,127400,0
20230821,165100,15576829600,127400,127400,127400,127400,0
20230821,165000,15576829600,127400,127400,127400,127400,0
20230821,164900,15576829600,127400,127400,127400,127400,0
20230821,164800,15576829600,127400,127400,127400,127400,0
20230821,164700,15576829600,127400,127400,127400,127400,0
20230821,164600,15576829600,127400,127400,127400,127400,0
20230821,164500,15576829600,127400,127400,127400,127400,0
20230821,164400,15576829600,127400,127400,127400,127400,0
20230821,164300,15576829600,127400,127400,127400,127400,0
20230821,164200,15576829600,127400,127400,127400,127400,0
20230821,164100,15576829600,127400,127400,127400,127400,0
20230821,164000,15576829600,127400,127400,127400,127400,0
20230821,163900,15576829600,127400,127400,127400,127400,0
20230821,163800,15576829600,127400,127400,127400,127400,0
20230821,163700,15576829600,127400,127400,127400,127400,0
20230821,163600,15576829600,127400,127400,127400,127400,0
20230821,163500,15576829600,127400,127400,127400,127400,0
20230821,163400,15576829600,127400,127400,127400,127400,0
20230821,163300,15576829600,127400,127400,127400,127400,0
20230821,163200,15576829600,127400,127400,127400,127400,0
20230821,163100,15576829600,127400,127400,127400,127400,0
20230821,163000,15576829600,127400,127400,127400,127400,0
20230821,162900,15576829600,127400,127400,127400,127400,0
20230821,162800,15576829600,127400,127400,127400,127400,0
20230821,162700,15576829600,127400,127400,127400,127400,0
20230821,162600,15576829600,127400,127400,127400,127400,0
20230821,162500,15576829600,127400,127400,127400,127400,0
20230821,162400,15576829600,127400,127400,127400,127400,0
20230821,162300,15576829600,127400,127400,127400,127400,12402
20230821,162200,15576829600,127400,127400,127400,127400,0
20230821,162100,15576829600,127400,127400,127400,127400,0
20230821,162000,15576829600,127400,127400,127400,127400,0
20230821,161900,15576829600,127400,127400,127400,127400,0
20230821,161800,15576829600,127400,127400,127400,127400,0
20230821,161700,15576829600,127400,127400,127400,127400,0
20230821,161600,15576829600,127400,127400,127400,127400,0
20230821,161500,15576829600,127400,127400,127400,127400,0
20230821,161400,15576829600,127400,127400,127400,127400,0
20230821,161300,15576829600,127400,127400,127400,127400,0
20230821,161200,15576829600,127400,127400,127400,127400,0
20230821,161100,15576829600,127400,127400,127400,127400,0
20230821,161000,15576829600,127400,127400,127400,127400,0
20230821,160900,15576829600,127400,127400,127400,127400,0
20230821,160800,15576829600,127400,127400,127400,127400,0
20230821,160700,15576829600,127400,127400,127400,127400,0
20230821,160600,15576829600,127400,127400,127400,127400,0
20230821,160500,15576829600,127400,127400,127400,127400,0
20230821,160400,15576829600,127400,127400,127400,127400,0
20230821,160300,15576829600,127400,127400,127400,127400,0
20230821,160200,15576829600,127400,127400,127400,127400,0
20230821,160100,15576829600,127400,127400,127400,127400,0
20230821,160000,15576829600,127400,127400,127400,127400,0
20230821,155900,15576829600,127400,127400,127400,127400,0
20230821,155800,15576829600,127400,127400,127400,127400,0
20230821,155700,15576829600,127400,127400,127400,127400,0
20230821,155600,15576829600,127400,127400,127400,127400,0
20230821,155500,15576829600,127400,127400,127400,127400,0
20230821,155400,15576829600,127400,127400,127400,127400,0
20230821,155300,15576829600,127400,127400,127400,127400,12402
20230821,155200,15576829600,127400,127400,127400,127400,0
20230821,155100,15576829600,127400,127400,127400,127400,0
20230821,155000,15576829600,127400,127400,127400,127400,0
20230821,154900,15576829600,127400,127400,127400,127400,0
20230821,154800,15576829600,127400,127400,127400,127400,0
20230821,154700,15576829600,127400,127400,127400,127400,0
20230821,154600,15576829600,127400,127400,127400,127400,0
20230821,154500,15576829600,127400,127400,127400,127400,0
20230821,154400,15576829600,127400,127400,127400,127400,0
20230821,154300,15576829600,127400,127400,127400,127400,0
20230821,154200,15576829600,127400,127400,127400,127400,0
20230821,154100,15576829600,127400,127400,127400,127400,0
20230821,154000,15576829600,127400,127400,127400,127400,0
20230821,153900,15576829600,127400,127400,127400,127400,0
20230821,153800,15576829600,127400,127400,127400,127400,0
20230821,153700,15576829600,127400,127400,127400,127400,0
20230821,153600,15576829600,127400,127400,127400,127400,0
20230821,153500,15576829600,127400,127400,127400,127400,0
20230821,153400,15576829600,127400,127400,127400,127400,0
20230821,153300,15576829600,127400,127400,127400,127400,0
20230821,153200,15576829600,127400,127400,127400,127400,0
20230821,153100,15576829600,127400,127400,127400,127400,0
20230821,153000,15576829600,127400,127400,127400,127400,12402
20230821,152900,13996814800,127000,127000,127000,127000,0
20230821,152800,13996814800,127000,127000,127000,127000,0
20230821,152700,13996814800,127000,127000,127000,127000,0
20230821,152600,13996814800,127000,127000,127000,127000,0
20230821,152500,13996814800,127000,127000,127000,127000,0
20230821,152400,13996814800,127000,127000,127000,127000,0
20230821,152300,13996814800,127000,127000,127000,127000,0
20230821,152200,13996814800,127000,127000,127000,127000,0
20230821,152100,13996814800,127000,127000,127000,127000,0
20230821,152000,13996814800,127000,127000,127000,127000,0
20230821,151900,13996814800,127000,127100,127100,127000,250
20230821,151800,13965060500,127000,127000,127100,127000,365
20230821,151700,13918700700,127000,127000,127100,127000,260
20230821,151600,13885671200,127100,127000,127100,127000,201
20230821,151500,13860141100,127000,127000,127100,127000,208
20230821,151400,13833719100,127000,127100,127200,127000,394
20230821,151300,13783635900,127100,127200,127200,127100,189
20230821,151200,13759604900,127100,127100,127200,127100,176
20230821,151100,13737226200,127100,127200,127200,127100,586
20230821,151000,13662697600,127200,127300,127300,127200,250
20230821,150900,13630886100,127200,127300,127300,127200,141
20230821,150800,13612939700,127300,127400,127400,127300,411
20230821,150700,13560610000,127400,127400,127400,127300,202
20230821,150600,13534875400,127400,127400,127400,127300,136
20230821,150500,13517550700,127300,127400,127500,127300,72
20230821,150400,13508380900,127400,127400,127500,127300,247
20230821,150300,13476911800,127400,127300,127400,127200,289
20230821,150200,13440121000,127300,127300,127300,127200,256
20230821,150100,13407534000,127300,127300,127300,127200,160
20230821,150000,13387166600,127300,127300,127300,127200,223
20230821,145900,13358783700,127300,127200,127300,127200,173
20230821,145800,13336764400,127200,127300,127300,127200,169
20230821,145700,13315250900,127300,127300,127300,127200,162
20230821,145600,13294631500,127300,127300,127300,127200,116
20230821,145500,13279867300,127300,127500,127500,127200,802
20230821,145400,13177724900,127500,127500,127500,127400,155
20230821,145300,13157962800,127500,127500,127500,127400,117
20230821,145200,13143049000,127500,127400,127500,127400,84
20230821,145100,13132339600,127500,127500,127500,127400,157
20230821,145000,13112329900,127400,127500,127500,127300,407
20230821,144900,13060474800,127500,127400,127500,127400,311
20230821,144800,13020845500,127400,127500,127500,127400,174
20230821,144700,12998664300,127500,127500,127500,127400,150
20230821,144600,12979540300,127500,127500,127500,127400,176
20230821,144500,12957101600,127500,127400,127500,127300,283
20230821,144400,12921034800,127600,127600,127700,127400,378
20230821,144300,12872812700,127700,127500,127700,127500,261
20230821,144200,12839508400,127600,127500,127600,127500,232
20230821,144100,12809917600,127500,127500,127500,127400,175
20230821,144000,12787608200,127500,127500,127500,127400,157
20230821,143900,12767591700,127500,127400,127500,127300,330
20230821,143800,12725543700,127400,127400,127400,127300,160
20230821,143700,12705160200,127400,127400,127400,127300,192
20230821,143600,12680702700,127400,127500,127500,127300,514
20230821,143500,12615224600,127500,127400,127500,127400,211
20230821,143400,12588325600,127500,127400,127500,127400,201
20230821,143300,12562702500,127500,127500,127500,127400,176
20230821,143200,12540264400,127500,127500,127500,127400,144
20230821,143100,12521905700,127400,127600,127600,127400,135
20230821,143000,12504694500,127600,127600,127700,127500,500
20230821,142900,12440889900,127600,127600,127700,127500,144
20230821,142800,12422517500,127500,127500,127700,127500,330
20230821,142700,12380418900,127500,127500,127500,127400,156
20230821,142600,12360529700,127500,127500,127500,127400,114
20230821,142500,12345997100,127500,127500,127500,127400,201
20230821,142400,12320371400,127400,127500,127500,127400,128
20230821,142300,12304059500,127500,127400,127500,127300,222
20230821,142200,12275777200,127300,127400,127400,127300,205
20230821,142100,12249666800,127400,127400,127400,127300,223
20230821,142000,12221262700,127400,127400,127400,127300,196
20230821,141900,12196297000,127400,127400,127400,127300,212
20230821,141800,12169294400,127400,127400,127400,127300,163
20230821,141700,12148533100,127300,127600,127600,127300,1039
20230821,141600,12016236500,127500,127400,127600,127400,235
20230821,141500,11986282400,127500,127400,127500,127400,194
20230821,141400,11961553500,127400,127400,127400,127300,171
20230821,141300,11939770100,127400,127400,127400,127300,187
20230821,141200,11915949600,127400,127400,127400,127300,223
20230821,141100,11887545300,127400,127400,127500,127300,240
20230821,141000,11856966000,127400,127500,127600,127300,383
20230821,140900,11808153900,127500,127500,127500,127400,143
20230821,140800,11789921500,127400,127500,127500,127400,208
20230821,140700,11763407800,127500,127400,127500,127300,370
20230821,140600,11716263900,127400,127300,127400,127300,330
20230821,140500,11674223200,127400,127400,127400,127300,378
20230821,140400,11626095200,127400,127500,127500,127300,148
20230821,140300,11607236600,127500,127600,127600,127300,493
20230821,140200,11544395300,127600,127700,127700,127500,215
20230821,140100,11516958500,127700,127500,127700,127500,251
20230821,140000,11484926700,127600,127800,127800,127500,195
20230821,135900,11460038400,127800,127600,127800,127600,372
20230821,135800,11412544000,127600,127700,127700,127500,139
20230821,135700,11394809100,127600,127800,127800,127600,282
20230821,135600,11358795800,127600,127600,127800,127600,308
20230821,135500,11319458000,127800,127700,127800,127700,278
20230821,135400,11283956900,127700,127600,127700,127600,138
20230821,135300,11266337100,127600,127600,127700,127600,194
20230821,135200,11241566500,127600,127700,127700,127500,176
20230821,135100,11219105100,127600,127700,127700,127600,329
20230821,135000,11177099100,127600,127500,127600,127400,180
20230821,134900,11154139100,127500,127500,127500,127400,212
20230821,134800,11127110900,127500,127500,127500,127400,186
20230821,134700,11103396700,127500,127500,127500,127400,195
20230821,134600,11078542200,127500,127400,127500,127300,291
20230821,134500,11041478400,127400,127700,127700,127400,398
20230821,134400,10990727200,127600,127600,127600,127500,298
20230821,134300,10952702500,127600,127600,127600,127400,242
20230821,134200,10921831500,127600,127500,127600,127400,226
20230821,134100,10893016600,127500,127400,127500,127400,195
20230821,134000,10868156000,127400,127500,127500,127400,241
20230821,133900,10837438300,127500,127500,127500,127400,227
20230821,133800,10808497300,127500,127500,127500,127400,82
20230821,133700,10798044400,127500,127400,127500,127400,197
20230821,133600,10772929300,127500,127400,127500,127400,195
20230821,133500,10748071700,127400,127500,127500,127400,380
20230821,133400,10699639800,127400,127500,127500,127400,158
20230821,133300,10679496200,127500,127500,127500,127300,203
20230821,133200,10653628800,127500,127400,127500,127400,146
20230821,133100,10635018100,127400,127400,127500,127300,421
20230821,133000,10581392600,127400,127400,127400,127300,126
20230821,132900,10565340600,127400,127400,127400,127300,151
20230821,132800,10546104900,127400,127400,127400,127300,192
20230821,132700,10521644200,127400,127300,127400,127200,190
20230821,132600,10497449400,127300,127200,127300,127200,154
20230821,132500,10477849700,127300,127300,127300,127200,124
20230821,132400,10462067300,127300,127200,127300,127100,393
20230821,132300,10412077400,127200,127200,127200,127100,120
20230821,132200,10396815000,127200,127200,127200,127100,164
20230821,132100,10375955500,127200,127400,127500,127100,1799
20230821,132000,10146935100,127500,127600,127600,127400,121
20230821,131900,10131507500,127600,127500,127600,127400,128
20230821,131800,10115186500,127500,127500,127600,127400,206
20230821,131700,10088923700,127600,127500,127600,127400,179
20230821,131600,10066098800,127400,127500,127500,127400,125
20230821,131500,10050162500,127400,127500,127500,127400,152
20230821,131400,10030787000,127500,127500,127500,127400,198
20230821,131300,10005553800,127500,127400,127600,127400,260
20230821,131200,9972417400,127600,127500,127600,127400,143
20230821,131100,9954183300,127500,127500,127500,127400,139
20230821,131000,9936462000,127400,127600,127600,127400,134
20230821,130900,9919369000,127600,127600,127600,127500,171
20230821,130800,9897552700,127600,127700,127700,127500,143
20230821,130700,9879309300,127700,127800,127900,127700,423
20230821,130600,9825269800,127800,127800,127800,127700,138
20230821,130500,9807636500,127700,127800,127800,127700,137
20230821,130400,9790131800,127800,127800,127800,127700,179
20230821,130300,9767257600,127800,127800,127800,127700,91
20230821,130200,9755627900,127800,127800,127800,127700,216
20230821,130100,9728025900,127800,127800,127800,127700,102
20230821,130000,9714991000,127700,127700,127800,127600,184
20230821,125900,9691483300,127700,127700,127700,127600,149
20230821,125800,9672458800,127700,127700,127700,127600,154
20230821,125700,9652797800,127700,127600,127700,127500,149
20230821,125600,9633785600,127600,127600,127600,127300,107
20230821,125500,9620138100,127300,127600,127800,127300,394
20230821,125400,9569893100,127600,127700,127800,127600,320
20230821,125300,9529026800,127800,127700,127800,127700,145
20230821,125200,9510497200,127800,127600,127800,127600,208
20230821,125100,9483935800,127700,127600,127700,127600,103
20230821,125000,9470783700,127600,127400,127700,127400,132
20230821,124900,9453950600,127400,127600,127600,127400,231
20230821,124800,9424513900,127600,127700,127800,127500,239
20230821,124700,9394005800,127800,127900,127900,127800,379
20230821,124600,9345554100,127900,127900,127900,127800,62
20230821,124500,9337625700,127900,127800,127900,127800,195
20230821,124400,9312696400,127800,127800,127900,127800,144
20230821,124300,9294286200,127800,127800,128000,127800,324
20230821,124200,9252865200,127900,127900,127900,127900,151
20230821,124100,9233552300,127900,127900,127900,127800,116
20230821,124000,9218718500,127900,127900,127900,127800,155
20230821,123900,9198894500,127900,127900,127900,127800,121
20230821,123800,9183424100,127900,128000,128000,127800,415
20230821,123700,9130364100,127900,127900,128000,127800,133
20230821,123600,9113354700,127900,127900,127900,127800,158
20230821,123500,9093147600,127900,127900,128000,127800,246
20230821,123400,9061684800,127900,127900,127900,127800,139
20230821,123300,9043911100,127900,127900,127900,127800,775
20230821,123200,8944790400,127800,127900,127900,127800,90
20230821,123100,8933281000,127900,127900,127900,127800,156
20230821,123000,8913332900,127900,127800,127900,127700,273
20230821,122900,8878439200,127700,127800,127800,127700,149
20230821,122800,8859399300,127800,127800,127800,127700,190
20230821,122700,8835127200,127800,127700,127800,127700,79
20230821,122600,8825032600,127800,127500,127800,127500,214
20230821,122500,8797709500,127600,127600,127600,127500,136
20230821,122400,8780358800,127600,127700,127700,127600,198
20230821,122300,8755084900,127700,127800,127800,127600,204
20230821,122200,8729038000,127700,127800,127800,127700,143
20230821,122100,8710769400,127800,127600,127800,127600,202
20230821,122000,8684977200,127600,127700,127700,127600,96
20230821,121900,8672720500,127700,127600,127700,127500,118
20230821,121800,8657660600,127600,127200,127600,127200,553
20230821,121700,8587243700,127300,127300,127300,127200,148
20230821,121600,8568408800,127300,127300,127300,127200,143
20230821,121500,8550206200,127300,127400,127400,127200,112
20230821,121400,8535948500,127300,127400,127400,127200,181
20230821,121300,8512905900,127300,127500,127500,127300,331
20230821,121200,8470751200,127500,127400,127600,127400,281
20230821,121100,8434933100,127500,127500,127500,127400,119
20230821,121000,8419763800,127400,127400,127500,127400,189
20230821,120900,8395670400,127500,127500,127500,127300,66
20230821,120800,8387257600,127400,127400,127500,127300,109
20230821,120700,8373370300,127400,127300,127400,127300,645
20230821,120600,8291248100,127400,127400,127400,127300,127
20230821,120500,8275069000,127400,127400,127400,127300,173
20230821,120400,8253035600,127400,127400,127400,127300,110
20230821,120300,8239023500,127400,127200,127400,127200,207
20230821,120200,8212667600,127300,127300,127300,127200,103
20230821,120100,8199563400,127200,127300,127400,127200,206
20230821,120000,8173333700,127300,127400,127400,127200,197
20230821,115900,8148257700,127300,127400,127400,127300,300
20230821,115800,8110052400,127300,127400,127400,127300,122
20230821,115700,8094512400,127400,127400,127400,127300,163
20230821,115600,8073751100,127400,127500,127600,127300,355
20230821,115500,8028515900,127500,127600,127600,127500,82
20230821,115400,8018053800,127600,127500,127600,127300,320
20230821,115300,7977242800,127500,127700,127700,127500,307
20230821,115200,7938074000,127700,127800,127800,127600,262
20230821,115100,7904621900,127700,127800,127900,127600,428
20230821,115000,7849956600,127800,127700,127800,127700,226
20230821,114900,7821079300,127800,127900,127900,127800,207
20230821,114800,7794616800,127800,127800,127900,127800,190
20230821,114700,7770326100,127900,127800,127900,127700,206
20230821,114600,7743997900,127800,127700,127800,127700,315
20230821,114500,7703750700,127700,127700,127700,127600,174
20230821,114400,7681531300,127700,127400,127700,127400,209
20230821,114300,7654873200,127500,127500,127500,127500,210
20230821,114200,7628098200,127500,127500,127500,127300,130
20230821,114100,7611530900,127400,127500,127600,127300,299
20230821,114000,7573426000,127600,127600,127700,127500,236
20230821,113900,7543321700,127600,127700,127800,127600,441
20230821,113800,7486990700,127600,127600,127800,127500,353
20230821,113700,7441941900,127800,127700,127800,127700,277
20230821,113600,7406558800,127700,127800,127800,127700,301
20230821,113500,7368110300,127800,127800,127900,127700,244
20230821,113400,7336931300,127800,127800,127800,127700,175
20230821,113300,7314566400,127800,127900,127900,127700,145
20230821,113200,7296037800,128000,127700,128000,127700,445
20230821,113100,7239159200,127700,127700,127700,127600,197
20230821,113000,7214009400,127700,127800,127800,127600,484
20230821,112900,7152200900,127700,127800,127900,127700,184
20230821,112800,7128690000,127800,127800,127800,127700,190
20230821,112700,7104408100,127800,127600,127800,127600,224
20230821,112600,7075803500,127700,127900,127900,127700,299
20230821,112500,7037601900,127900,127900,128000,127800,214
20230821,112400,7010226300,127900,128100,128100,127900,715
20230821,112300,6918717600,128100,128100,128100,128000,256
20230821,112200,6885926200,128100,128100,128100,128000,229
20230821,112100,6856598000,128100,128100,128100,128000,174
20230821,112000,6834310700,128100,128100,128200,128000,301
20230821,111900,6795758900,128100,127900,128100,127900,387
20230821,111800,6746219600,127900,127900,128000,127800,365
20230821,111700,6699537200,127900,127900,127900,127800,224
20230821,111600,6670894100,127900,127900,127900,127700,312
20230821,111500,6631009000,127900,127800,127900,127800,464
20230821,111400,6571689700,127800,127800,127800,127700,164
20230821,111300,6550730900,127800,127800,127800,127700,292
20230821,111200,6513415500,127800,127700,127800,127700,192
20230821,111100,6488883200,127800,127800,127800,127700,184
20230821,111000,6465371500,127800,127700,127800,127700,203
20230821,110900,6439431500,127800,127700,127800,127700,135
20230821,110800,6422181300,127800,127700,127800,127600,265
20230821,110700,6388333500,127800,127700,127800,127600,248
20230821,110600,6356661100,127800,127800,127900,127600,312
20230821,110500,6316804700,127800,127600,127800,127600,121
20230821,110400,6301349800,127700,127500,127700,127500,208
20230821,110300,6274805000,127500,127400,127600,127400,170
20230821,110200,6253131800,127600,127400,127600,127400,249
20230821,110100,6221377900,127400,127400,127600,127400,220
20230821,110000,6193337800,127400,127400,127500,127400,167
20230821,105900,6172049900,127500,127900,127900,127400,352
20230821,105800,6127169900,127700,128000,128000,127700,445
20230821,105700,6070252400,128000,127800,128000,127800,168
20230821,105600,6048752800,127900,127900,127900,127800,215
20230821,105500,6021255500,127900,127500,127900,127400,742
20230821,105400,5926636500,127500,127300,127500,127200,241
20230821,105300,5895942700,127200,127800,127800,127200,435
20230821,105200,5840449100,127800,128100,128100,127700,661
20230821,105100,5755946900,128000,127900,128100,127800,162
20230821,105000,5735219800,127800,127800,127900,127800,159
20230821,104900,5714886400,127900,128200,128400,127800,1357
20230821,104800,5541034100,128300,128300,128300,128200,227
20230821,104700,5511910200,128300,128300,128300,128200,293
20230821,104600,5474324400,128300,128200,128300,128100,460
20230821,104500,5415339600,128200,128000,128200,127900,808
20230821,104400,5311891100,127900,127900,128000,127900,238
20230821,104300,5281440800,128000,127900,128000,127900,317
20230821,104200,5240875300,127900,127800,127900,127800,494
20230821,104100,5177712500,127800,127800,127800,127700,88
20230821,104000,5166466300,127800,127600,127800,127500,420
20230821,103900,5112856300,127500,127600,127600,127500,127
20230821,103800,5096652500,127500,127600,127600,127500,227
20230821,103700,5067692100,127500,127500,127600,127500,138
20230821,103600,5050085000,127500,127600,127600,127500,300
20230821,103500,5011824400,127500,127600,127600,127500,278
20230821,103400,4976366800,127500,127500,127600,127500,277
20230821,103300,4941034800,127500,127600,127700,127500,998
20230821,103200,4813722200,127600,127700,127700,127600,146
20230821,103100,4795078800,127600,127800,127800,127600,378
20230821,103000,4746796100,127700,127700,127800,127700,239
20230821,102900,4716268800,127700,127900,127900,127700,719
20230821,102800,4624365600,127900,128000,128000,127700,591
20230821,102700,4548826700,128000,127700,128200,127600,3230
20230821,102600,4135660500,127700,127600,127700,127600,214
20230821,102500,4108342100,127600,127700,127700,127600,637
20230821,102400,4027026000,127700,127600,127700,127500,180
20230821,102300,4004046400,127600,127400,127600,127300,469
20230821,102200,3944254600,127400,127300,127400,127300,282
20230821,102100,3908339900,127300,127200,127300,127200,224
20230821,102000,3879834500,127300,127200,127300,127100,395
20230821,101900,3829580000,127100,127100,127200,127100,232
20230821,101800,3800078100,127100,127200,127200,127100,413
20230821,101700,3747572800,127100,126900,127200,126900,685
20230821,101600,3660573000,126900,126300,127000,126300,783
20230821,101500,3561282100,126400,126700,126800,126400,483
20230821,101400,3500089500,126800,126900,126900,126600,209
20230821,101300,3473596400,126800,127100,127100,126600,712
20230821,101200,3383273600,127100,127100,127100,127000,136
20230821,101100,3365991800,127000,127200,127300,126900,484
20230821,101000,3304481200,127300,127200,127300,127100,381
20230821,100900,3255998800,127200,126800,127200,126700,2117
20230821,100800,2987296500,126800,126600,126800,126600,129
20230821,100700,2970942700,126600,126700,126800,126600,324
20230821,100600,2929880200,126700,126600,126800,126600,350
20230821,100500,2885538900,126600,126500,126600,126500,219
20230821,100400,2857814000,126500,126400,126500,126400,168
20230821,100300,2836563200,126400,126400,126500,126400,298
20230821,100200,2798877200,126400,126300,126500,126300,255
20230821,100100,2766643100,126400,126700,126700,126400,632
20230821,100000,2686699900,126700,126700,127000,126700,1307
20230821,095900,2520965400,126700,126500,126700,126400,338
20230821,095800,2478183800,126400,126100,126500,126100,424
20230821,095700,2424623800,126100,126100,126200,126100,187
20230821,095600,2401027900,126100,126200,126200,126000,315
20230821,095500,2361311500,126200,126400,126600,126100,554
20230821,095400,2291313500,126400,126600,126700,126400,353
20230821,095300,2246649200,126600,126800,126800,126500,239
20230821,095200,2216358500,126800,126400,126800,126200,1162
20230821,095100,2069426100,126300,126600,126600,126300,754
20230821,095000,1974090900,126700,126700,126900,126600,530
20230821,094900,1906920700,126700,126300,126800,126200,519
20230821,094800,1841283100,126400,126100,126400,126000,522
20230821,094700,1775393400,126100,125600,126100,125600,594
20230821,094600,1700683400,125600,125500,125600,125400,326
20230821,094500,1659761100,125500,125400,125500,125300,269
20230821,094400,1626026100,125400,125300,125400,125300,143
20230821,094300,1608101200,125200,125000,125300,124900,307
20230821,094200,1569699900,125000,124900,125000,124800,178
20230821,094100,1547462600,124900,124900,124900,124700,152
20230821,094000,1528481900,124900,124700,124900,124600,108
20230821,093900,1515000900,124600,124500,124600,124500,97
20230821,093800,1502915400,124500,124400,124500,124400,189
20230821,093700,1479389400,124400,124400,124400,124300,75
20230821,093600,1470060100,124300,124600,124800,124300,324
20230821,093500,1429714900,124600,125000,125100,124600,233
20230821,093400,1400647000,125100,124800,125100,124700,231
20230821,093300,1371799700,124700,125000,125200,124700,523
20230821,093200,1306445200,124900,124900,125000,124900,142
20230821,093100,1288700300,124900,124800,125000,124800,168
20230821,093000,1267716600,125000,124700,125000,124700,238
20230821,092900,1238009600,124700,124600,124800,124500,328
20230821,092800,1197133200,124600,124600,124600,124500,50
20230821,092700,1190903500,124600,124500,124600,124500,130
20230821,092600,1174706900,124500,124600,124600,124100,283
20230821,092500,1139508300,124600,124000,124600,123900,724
20230821,092400,1049530200,123900,123900,124000,123900,135
20230821,092300,1032799400,123800,123700,123900,123600,351
20230821,092200,989362600,123700,123700,123700,123600,51
20230821,092100,983054400,123700,123600,123700,123600,34
20230821,092000,978850600,123700,123700,123700,123600,42
20230821,091900,973657100,123700,123500,123800,123500,296
20230821,091800,937072200,123500,123400,123500,123400,51
20230821,091700,930776500,123500,123500,123500,123400,66
20230821,091600,922627000,123400,123400,123500,123300,336
20230821,091500,881177700,123500,123500,123500,123400,53
20230821,091400,874633300,123500,123800,123800,123300,177
20230821,091300,852772800,123800,124000,124000,123800,280
20230821,091200,818080000,123900,123600,123900,123500,450
20230821,091100,762390200,123600,123500,123700,123500,280
20230821,091000,727799800,123600,123400,123600,123300,465
20230821,090900,670390400,123300,123300,123400,123300,168
20230821,090800,649671100,123300,123400,123400,123100,253
20230821,090700,618471100,123300,123200,123400,123200,177
20230821,090600,596643300,123400,123600,123700,123200,369
20230821,090500,551107200,123600,123700,123700,123600,184
20230821,090400,528347300,123700,123300,123900,123100,1238
20230821,090300,375381900,123400,123300,123500,123100,342
20230821,090200,333200300,123200,123900,123900,123000,914
20230821,090100,220328600,123900,124000,124200,123800,474
20230821,090000,161583800,124000,124700,124700,123900,1298