KissMeData/005380/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184200,137074402500,199400,199400,199400,199400,39813
20230801,184100,137074402500,199400,199400,199400,199400,0
20230801,184000,137074402500,199400,199400,199400,199400,0
20230801,183900,137074402500,199400,199400,199400,199400,0
20230801,183800,137074402500,199400,199400,199400,199400,0
20230801,183700,137074402500,199400,199400,199400,199400,0
20230801,183600,137074402500,199400,199400,199400,199400,0
20230801,183500,137074402500,199400,199400,199400,199400,0
20230801,183400,137074402500,199400,199400,199400,199400,0
20230801,183300,137074402500,199400,199400,199400,199400,0
20230801,183200,137074402500,199400,199400,199400,199400,0
20230801,183100,137074402500,199400,199400,199400,199400,0
20230801,183000,137074402500,199400,199400,199400,199400,0
20230801,182900,137074402500,199400,199400,199400,199400,0
20230801,182800,137074402500,199400,199400,199400,199400,0
20230801,182700,137074402500,199400,199400,199400,199400,0
20230801,182600,137074402500,199400,199400,199400,199400,0
20230801,182500,137074402500,199400,199400,199400,199400,0
20230801,182400,137074402500,199400,199400,199400,199400,0
20230801,182300,137074402500,199400,199400,199400,199400,0
20230801,182200,137074402500,199400,199400,199400,199400,0
20230801,182100,137074402500,199400,199400,199400,199400,0
20230801,182000,137074402500,199400,199400,199400,199400,0
20230801,181900,137074402500,199400,199400,199400,199400,0
20230801,181800,137074402500,199400,199400,199400,199400,0
20230801,181700,137074402500,199400,199400,199400,199400,0
20230801,181600,137074402500,199400,199400,199400,199400,0
20230801,181500,137074402500,199400,199400,199400,199400,0
20230801,181400,137074402500,199400,199400,199400,199400,0
20230801,181300,137074402500,199400,199400,199400,199400,0
20230801,181200,137074402500,199400,199400,199400,199400,39813
20230801,181100,137074402500,199400,199400,199400,199400,0
20230801,181000,137074402500,199400,199400,199400,199400,0
20230801,180900,137074402500,199400,199400,199400,199400,0
20230801,180800,137074402500,199400,199400,199400,199400,0
20230801,180700,137074402500,199400,199400,199400,199400,0
20230801,180600,137074402500,199400,199400,199400,199400,0
20230801,180500,137074402500,199400,199400,199400,199400,0
20230801,180400,137074402500,199400,199400,199400,199400,0
20230801,180300,137074402500,199400,199400,199400,199400,0
20230801,180200,137074402500,199400,199400,199400,199400,0
20230801,180100,137074402500,199400,199400,199400,199400,0
20230801,180000,137074402500,199400,199400,199400,199400,0
20230801,175900,137074402500,199400,199400,199400,199400,0
20230801,175800,137074402500,199400,199400,199400,199400,0
20230801,175700,137074402500,199400,199400,199400,199400,0
20230801,175600,137074402500,199400,199400,199400,199400,0
20230801,175500,137074402500,199400,199400,199400,199400,0
20230801,175400,137074402500,199400,199400,199400,199400,0
20230801,175300,137074402500,199400,199400,199400,199400,0
20230801,175200,137074402500,199400,199400,199400,199400,0
20230801,175100,137074402500,199400,199400,199400,199400,0
20230801,175000,137074402500,199400,199400,199400,199400,0
20230801,174900,137074402500,199400,199400,199400,199400,0
20230801,174800,137074402500,199400,199400,199400,199400,0
20230801,174700,137074402500,199400,199400,199400,199400,0
20230801,174600,137074402500,199400,199400,199400,199400,0
20230801,174500,137074402500,199400,199400,199400,199400,0
20230801,174400,137074402500,199400,199400,199400,199400,0
20230801,174300,137074402500,199400,199400,199400,199400,0
20230801,174200,137074402500,199400,199400,199400,199400,39813
20230801,174100,137074402500,199400,199400,199400,199400,0
20230801,174000,137074402500,199400,199400,199400,199400,0
20230801,173900,137074402500,199400,199400,199400,199400,0
20230801,173800,137074402500,199400,199400,199400,199400,0
20230801,173700,137074402500,199400,199400,199400,199400,0
20230801,173600,137074402500,199400,199400,199400,199400,0
20230801,173500,137074402500,199400,199400,199400,199400,0
20230801,173400,137074402500,199400,199400,199400,199400,0
20230801,173300,137074402500,199400,199400,199400,199400,0
20230801,173200,137074402500,199400,199400,199400,199400,0
20230801,173100,137074402500,199400,199400,199400,199400,0
20230801,173000,137074402500,199400,199400,199400,199400,0
20230801,172900,137074402500,199400,199400,199400,199400,0
20230801,172800,137074402500,199400,199400,199400,199400,0
20230801,172700,137074402500,199400,199400,199400,199400,0
20230801,172600,137074402500,199400,199400,199400,199400,0
20230801,172500,137074402500,199400,199400,199400,199400,0
20230801,172400,137074402500,199400,199400,199400,199400,0
20230801,172300,137074402500,199400,199400,199400,199400,0
20230801,172200,137074402500,199400,199400,199400,199400,0
20230801,172100,137074402500,199400,199400,199400,199400,0
20230801,172000,137074402500,199400,199400,199400,199400,0
20230801,171900,137074402500,199400,199400,199400,199400,0
20230801,171800,137074402500,199400,199400,199400,199400,0
20230801,171700,137074402500,199400,199400,199400,199400,0
20230801,171600,137074402500,199400,199400,199400,199400,0
20230801,171500,137074402500,199400,199400,199400,199400,0
20230801,171400,137074402500,199400,199400,199400,199400,0
20230801,171300,137074402500,199400,199400,199400,199400,0
20230801,171200,137074402500,199400,199400,199400,199400,39813
20230801,171100,137074402500,199400,199400,199400,199400,0
20230801,171000,137074402500,199400,199400,199400,199400,0
20230801,170900,137074402500,199400,199400,199400,199400,0
20230801,170800,137074402500,199400,199400,199400,199400,0
20230801,170700,137074402500,199400,199400,199400,199400,0
20230801,170600,137074402500,199400,199400,199400,199400,0
20230801,170500,137074402500,199400,199400,199400,199400,0
20230801,170400,137074402500,199400,199400,199400,199400,0
20230801,170300,137074402500,199400,199400,199400,199400,0
20230801,170200,137074402500,199400,199400,199400,199400,0
20230801,170100,137074402500,199400,199400,199400,199400,0
20230801,170000,137074402500,199400,199400,199400,199400,0
20230801,165900,137074402500,199400,199400,199400,199400,0
20230801,165800,137074402500,199400,199400,199400,199400,0
20230801,165700,137074402500,199400,199400,199400,199400,0
20230801,165600,137074402500,199400,199400,199400,199400,0
20230801,165500,137074402500,199400,199400,199400,199400,0
20230801,165400,137074402500,199400,199400,199400,199400,0
20230801,165300,137074402500,199400,199400,199400,199400,0
20230801,165200,137074402500,199400,199400,199400,199400,0
20230801,165100,137074402500,199400,199400,199400,199400,0
20230801,165000,137074402500,199400,199400,199400,199400,0
20230801,164900,137074402500,199400,199400,199400,199400,0
20230801,164800,137074402500,199400,199400,199400,199400,0
20230801,164700,137074402500,199400,199400,199400,199400,0
20230801,164600,137074402500,199400,199400,199400,199400,0
20230801,164500,137074402500,199400,199400,199400,199400,0
20230801,164400,137074402500,199400,199400,199400,199400,0
20230801,164300,137074402500,199400,199400,199400,199400,0
20230801,164200,137074402500,199400,199400,199400,199400,39813
20230801,164100,137074402500,199400,199400,199400,199400,0
20230801,164000,137074402500,199400,199400,199400,199400,0
20230801,163900,137074402500,199400,199400,199400,199400,0
20230801,163800,137074402500,199400,199400,199400,199400,0
20230801,163700,137074402500,199400,199400,199400,199400,0
20230801,163600,137074402500,199400,199400,199400,199400,0
20230801,163500,137074402500,199400,199400,199400,199400,0
20230801,163400,137074402500,199400,199400,199400,199400,0
20230801,163300,137074402500,199400,199400,199400,199400,0
20230801,163200,137074402500,199400,199400,199400,199400,0
20230801,163100,137074402500,199400,199400,199400,199400,0
20230801,163000,137074402500,199400,199400,199400,199400,0
20230801,162900,137074402500,199400,199400,199400,199400,0
20230801,162800,137074402500,199400,199400,199400,199400,0
20230801,162700,137074402500,199400,199400,199400,199400,0
20230801,162600,137074402500,199400,199400,199400,199400,0
20230801,162500,137074402500,199400,199400,199400,199400,0
20230801,162400,137074402500,199400,199400,199400,199400,0
20230801,162300,137074402500,199400,199400,199400,199400,0
20230801,162200,137074402500,199400,199400,199400,199400,0
20230801,162100,137074402500,199400,199400,199400,199400,0
20230801,162000,137074402500,199400,199400,199400,199400,0
20230801,161900,137074402500,199400,199400,199400,199400,0
20230801,161800,137074402500,199400,199400,199400,199400,0
20230801,161700,137074402500,199400,199400,199400,199400,0
20230801,161600,137074402500,199400,199400,199400,199400,0
20230801,161500,137074402500,199400,199400,199400,199400,0
20230801,161400,137074402500,199400,199400,199400,199400,0
20230801,161300,137074402500,199400,199400,199400,199400,0
20230801,161200,137074402500,199400,199400,199400,199400,39813
20230801,161100,137074402500,199400,199400,199400,199400,0
20230801,161000,137074402500,199400,199400,199400,199400,0
20230801,160900,137074402500,199400,199400,199400,199400,0
20230801,160800,137074402500,199400,199400,199400,199400,0
20230801,160700,137074402500,199400,199400,199400,199400,0
20230801,160600,137074402500,199400,199400,199400,199400,0
20230801,160500,137074402500,199400,199400,199400,199400,0
20230801,160400,137074402500,199400,199400,199400,199400,0
20230801,160300,137074402500,199400,199400,199400,199400,0
20230801,160200,137074402500,199400,199400,199400,199400,0
20230801,160100,137074402500,199400,199400,199400,199400,0
20230801,160000,137074402500,199400,199400,199400,199400,0
20230801,155900,137074402500,199400,199400,199400,199400,0
20230801,155800,137074402500,199400,199400,199400,199400,0
20230801,155700,137074402500,199400,199400,199400,199400,0
20230801,155600,137074402500,199400,199400,199400,199400,0
20230801,155500,137074402500,199400,199400,199400,199400,0
20230801,155400,137074402500,199400,199400,199400,199400,0
20230801,155300,137074402500,199400,199400,199400,199400,0
20230801,155200,137074402500,199400,199400,199400,199400,0
20230801,155100,137074402500,199400,199400,199400,199400,0
20230801,155000,137074402500,199400,199400,199400,199400,0
20230801,154900,137074402500,199400,199400,199400,199400,0
20230801,154800,137074402500,199400,199400,199400,199400,0
20230801,154700,137074402500,199400,199400,199400,199400,0
20230801,154600,137074402500,199400,199400,199400,199400,0
20230801,154500,137074402500,199400,199400,199400,199400,0
20230801,154400,137074402500,199400,199400,199400,199400,0
20230801,154300,137074402500,199400,199400,199400,199400,0
20230801,154200,137074402500,199400,199400,199400,199400,39813
20230801,154100,137074402500,199400,199400,199400,199400,0
20230801,154000,137074402500,199400,199400,199400,199400,0
20230801,153900,137074402500,199400,199400,199400,199400,0
20230801,153800,137074402500,199400,199400,199400,199400,0
20230801,153700,137074402500,199400,199400,199400,199400,0
20230801,153600,137074402500,199400,199400,199400,199400,0
20230801,153500,137074402500,199400,199400,199400,199400,0
20230801,153400,137074402500,199400,199400,199400,199400,0
20230801,153300,137074402500,199400,199400,199400,199400,0
20230801,153200,137074402500,199400,199400,199400,199400,0
20230801,153100,137074402500,199400,199400,199400,199400,0
20230801,153000,137074402500,199400,199400,199400,199400,39813
20230801,152900,129135690300,199400,199400,199400,199400,0
20230801,152800,129135690300,199400,199400,199400,199400,0
20230801,152700,129135690300,199400,199400,199400,199400,0
20230801,152600,129135690300,199400,199400,199400,199400,0
20230801,152500,129135690300,199400,199400,199400,199400,0
20230801,152400,129135690300,199400,199400,199400,199400,0
20230801,152300,129135690300,199400,199400,199400,199400,0
20230801,152200,129135690300,199400,199400,199400,199400,0
20230801,152100,129135690300,199400,199400,199400,199400,0
20230801,152000,129135690300,199400,199400,199400,199400,0
20230801,151900,129135690300,199400,199400,199500,199300,1688
20230801,151800,128799079800,199300,199400,199500,199300,2220
20230801,151700,128356380200,199400,199400,199500,199300,1937
20230801,151600,127970061800,199400,199400,199500,199300,1476
20230801,151500,127675715000,199400,199300,199500,199300,4951
20230801,151400,126688495400,199400,199200,199400,199200,3845
20230801,151300,125922106500,199200,199100,199300,199100,2915
20230801,151200,125341409300,199200,199000,199200,199000,3391
20230801,151100,124666301400,199000,199000,199100,199000,978
20230801,151000,124471657500,199000,199100,199100,199000,739
20230801,150900,124324554600,199100,199100,199100,199000,849
20230801,150800,124155565700,199100,199000,199100,198900,2078
20230801,150700,123741983000,199000,198900,199000,198900,1616
20230801,150600,123420425700,198900,198800,199000,198800,3100
20230801,150500,122803858500,198800,198900,198900,198800,930
20230801,150400,122618942700,198800,198800,198900,198700,2251
20230801,150300,122171447900,198900,198800,198900,198800,3091
20230801,150200,121556877300,198800,198800,198900,198800,1084
20230801,150100,121341322100,198900,198900,198900,198800,776
20230801,150000,121187019800,198900,198800,198900,198800,831
20230801,145900,121021772400,198800,198700,198900,198700,1238
20230801,145800,120775661300,198700,198800,198900,198600,2690
20230801,145700,120241174200,198800,198900,198900,198800,857
20230801,145600,120070755300,198900,198900,199000,198800,1159
20230801,145500,119840195100,199000,198900,199000,198800,2237
20230801,145400,119395306600,198900,199000,199000,198900,1048
20230801,145300,119186796600,198900,198900,199000,198900,921
20230801,145200,119003561200,198900,198800,199000,198800,1148
20230801,145100,118775278500,198800,198900,199000,198800,1132
20230801,145000,118550132000,198900,198900,199000,198800,1096
20230801,144900,118332173100,198800,198800,198900,198800,772
20230801,144800,118178646600,198800,198900,198900,198700,1959
20230801,144700,117789213900,198800,198900,198900,198800,774
20230801,144600,117635292700,198900,198900,198900,198800,1155
20230801,144500,117405641800,198800,198600,198900,198600,1866
20230801,144400,117034650200,198600,198600,198700,198600,610
20230801,144300,116913480000,198600,198700,198800,198600,1426
20230801,144200,116630132400,198700,198700,198800,198700,656
20230801,144100,116499749700,198700,198800,198800,198700,1337
20230801,144000,116234027800,198800,198700,198800,198700,650
20230801,143900,116104843400,198700,198600,198800,198600,1458
20230801,143800,115815208800,198600,198700,198800,198600,633
20230801,143700,115689448100,198700,198600,198800,198600,1592
20230801,143600,115373148000,198600,198700,198700,198600,671
20230801,143500,115239875300,198600,198600,198700,198600,683
20230801,143400,115104210300,198600,198600,198700,198500,941
20230801,143300,114917331400,198500,198600,198700,198400,1460
20230801,143200,114627433300,198600,198400,198600,198400,1539
20230801,143100,114321932400,198400,198500,198600,198400,381
20230801,143000,114246298100,198500,198500,198600,198400,727
20230801,142900,114101964700,198400,198700,198700,198400,1382
20230801,142800,113827581900,198700,198700,198800,198600,1719
20230801,142700,113486008800,198600,198500,198700,198400,1807
20230801,142600,113127182600,198500,198500,198600,198400,2114
20230801,142500,112707468500,198500,198400,198600,198400,871
20230801,142400,112534591900,198400,198400,198500,198300,680
20230801,142300,112399649500,198400,198300,198400,198300,1093
20230801,142200,112182822000,198400,198100,198400,198100,1552
20230801,142100,111875207800,198100,198100,198200,198100,614
20230801,142000,111753541600,198100,198100,198200,198100,518
20230801,141900,111650907700,198200,198300,198400,198100,2857
20230801,141800,111084505700,198300,198300,198400,198300,782
20230801,141700,110929377500,198300,198200,198400,198200,699
20230801,141600,110790751100,198300,198200,198400,198200,1565
20230801,141500,110480444500,198200,198200,198300,198200,268
20230801,141400,110427324900,198200,198200,198300,198200,936
20230801,141300,110241804400,198200,198300,198400,198200,583
20230801,141200,110126245100,198300,198200,198400,198200,963
20230801,141100,109935276800,198200,198400,198500,198200,1796
20230801,141000,109579109400,198400,198500,198600,198400,555
20230801,140900,109468965000,198500,198500,198600,198500,515
20230801,140800,109366732400,198600,198400,198600,198400,491
20230801,140700,109269297700,198400,198600,198600,198400,663
20230801,140600,109137662900,198700,198700,198900,198600,2048
20230801,140500,108730594600,198800,198600,198800,198600,841
20230801,140400,108563476600,198600,198600,198700,198600,886
20230801,140300,108387497000,198600,198600,198700,198600,240
20230801,140200,108339822000,198700,198400,198800,198400,1430
20230801,140100,108055724300,198400,198600,198700,198300,2792
20230801,140000,107501508400,198300,198500,198700,198300,2267
20230801,135900,107051347400,198500,198300,198600,198300,787
20230801,135800,106895204100,198400,198200,198400,198200,735
20230801,135700,106749494300,198300,198200,198400,198200,528
20230801,135600,106644835800,198200,198400,198400,198200,395
20230801,135500,106566510700,198300,198600,198700,198300,1473
20230801,135400,106274113300,198600,198700,198700,198600,566
20230801,135300,106161700900,198600,198500,198800,198400,1320
20230801,135200,105899570000,198500,198700,199000,198500,2136
20230801,135100,105475025300,198700,198900,199100,198700,1744
20230801,135000,105128223300,198900,198900,199000,198800,1209
20230801,134900,104887765100,198900,199100,199100,198900,1440
20230801,134800,104601206300,199000,199100,199100,199000,697
20230801,134700,104462482600,199100,199100,199300,199000,1521
20230801,134600,104159577700,199100,199000,199300,199000,2641
20230801,134500,103633610300,199100,199600,199600,198900,7279
20230801,134400,102182389800,199500,198800,199600,198800,8235
20230801,134300,100541063900,198800,198700,199400,198700,16728
20230801,134200,97211278800,198700,198700,198800,198600,2716
20230801,134100,96671652000,198700,198500,198700,198500,1538
20230801,134000,96366193600,198600,198400,198600,198300,11514
20230801,133900,94080751100,198300,198400,198400,198300,2023
20230801,133800,93679478500,198300,198300,198400,198300,1056
20230801,133700,93470028500,198300,198400,198400,198300,1582
20230801,133600,93156209100,198400,198300,198400,198200,1307
20230801,133500,92897001100,198300,198200,198400,198200,1980
20230801,133400,92504424700,198300,198300,198300,198200,922
20230801,133300,92321617800,198300,198100,198400,198000,6101
20230801,133200,91112452500,198000,197900,198300,197900,5486
20230801,133100,90025485000,197900,198000,198000,197900,694
20230801,133000,89888126800,197900,197800,198000,197800,1051
20230801,132900,89680146800,197800,197700,197900,197700,1376
20230801,132800,89407971000,197800,197800,197800,197700,1719
20230801,132700,89067957200,197800,197800,197900,197800,1003
20230801,132600,88869528500,197800,198000,198100,197800,1766
20230801,132500,88519972300,198000,198300,198400,198000,2613
20230801,132400,88001955100,198300,198400,198400,198300,781
20230801,132300,87847057100,198400,198300,198400,198300,1033
20230801,132200,87642183900,198300,198300,198400,198300,1865
20230801,132100,87272326000,198300,198300,198400,198300,704
20230801,132000,87132679400,198300,198200,198400,198200,1060
20230801,131900,86922488800,198200,198200,198300,198200,939
20230801,131800,86736327100,198200,198300,198300,198200,513
20230801,131700,86634640900,198300,198300,198400,198300,905
20230801,131600,86455161700,198300,198300,198400,198300,1458
20230801,131500,86165972500,198300,198300,198400,198300,567
20230801,131400,86053516400,198300,198300,198400,198300,1749
20230801,131300,85706681900,198300,198200,198300,198200,2761
20230801,131200,85159201600,198200,198200,198300,198200,816
20230801,131100,84997450200,198200,198200,198300,198200,348
20230801,131000,84928461100,198300,198200,198300,198200,290
20230801,130900,84870972500,198200,198200,198300,198200,295
20230801,130800,84812502100,198200,198300,198400,198200,1010
20230801,130700,84612215500,198300,198300,198400,198300,478
20230801,130600,84517414700,198300,198100,198400,198100,2079
20230801,130500,84105205200,198200,198100,198200,198100,413
20230801,130400,84023373200,198100,198100,198200,198100,350
20230801,130300,83954021800,198200,198100,198200,198100,492
20230801,130200,83856534900,198100,198100,198200,198100,299
20230801,130100,83797286800,198100,198100,198200,198100,453
20230801,130000,83707546500,198100,198100,198200,198100,272
20230801,125900,83653650500,198200,198400,198400,198200,2056
20230801,125800,83245914200,198400,198500,198500,198400,794
20230801,125700,83088382800,198400,198400,198500,198400,835
20230801,125600,82922695900,198400,198400,198500,198300,1744
20230801,125500,82576686700,198400,198200,198500,198100,4187
20230801,125400,81746325100,198300,198200,198300,198200,1066
20230801,125300,81535038000,198200,198300,198400,198200,1916
20230801,125200,81155145500,198400,198500,198500,198300,2608
20230801,125100,80637744900,198500,198200,198500,198200,8395
20230801,125000,78972778000,198300,198000,198300,198000,5750
20230801,124900,77833314800,198000,197900,198100,197800,6052
20230801,124800,76635111100,197900,197800,197900,197800,398
20230801,124700,76556369200,197800,197900,198000,197800,1652
20230801,124600,76229449000,197900,198000,198000,197900,689
20230801,124500,76093084800,197900,197900,198000,197900,1579
20230801,124400,75780586700,197900,197900,198000,197900,476
20230801,124300,75686372700,198000,197900,198000,197900,743
20230801,124200,75539313300,197900,197900,198000,197900,397
20230801,124100,75460726000,197900,197900,198000,197900,805
20230801,124000,75301401300,197900,197800,198000,197800,2622
20230801,123900,74782505700,197800,197800,197900,197800,202
20230801,123800,74742548700,197800,197800,197900,197800,489
20230801,123700,74645816800,197900,197800,197900,197800,460
20230801,123600,74554811700,197800,197800,197900,197800,287
20230801,123500,74498039300,197800,197800,197900,197800,217
20230801,123400,74455112700,197900,197800,198000,197800,625
20230801,123300,74331416100,197800,197900,198000,197800,885
20230801,123200,74156275700,197900,197900,198000,197900,1091
20230801,123100,73940357100,197900,197900,198000,197900,3077
20230801,123000,73331153400,197900,197700,198000,197700,3154
20230801,122900,72707069700,197700,197700,197800,197700,552
20230801,122800,72597906300,197700,197700,197800,197600,1478
20230801,122700,72305684900,197600,197600,197700,197500,356
20230801,122600,72235335100,197600,197500,197600,197500,371
20230801,122500,72162035000,197500,197400,197600,197400,1141
20230801,122400,71936635900,197400,197500,197500,197400,185
20230801,122300,71900107700,197500,197400,197600,197400,1902
20230801,122200,71524423000,197400,197200,197500,197200,1210
20230801,122100,71285590900,197200,197200,197300,197200,217
20230801,122000,71242785300,197200,197100,197300,197100,827
20230801,121900,71079696200,197100,197000,197200,197000,744
20230801,121800,70933054700,197100,197000,197100,196900,2369
20230801,121700,70466285800,197000,196800,197000,196700,3247
20230801,121600,69827028200,196800,196800,196800,196700,523
20230801,121500,69724118200,196700,196700,196800,196700,435
20230801,121400,69638543400,196700,196700,196800,196700,489
20230801,121300,69542334500,196700,196700,196800,196700,237
20230801,121200,69495715100,196700,196700,196800,196700,470
20230801,121100,69403263500,196700,196800,196900,196700,893
20230801,121000,69227535200,196800,196800,196900,196800,118
20230801,120900,69204311600,196800,196900,197000,196800,1013
20230801,120800,69004889300,196900,196900,197000,196900,563
20230801,120700,68894030200,196900,196900,197000,196900,282
20230801,120600,68838497000,196900,196900,197000,196900,473
20230801,120500,68745350200,196900,196700,197000,196700,1338
20230801,120400,68481915000,196700,196800,196900,196700,2888
20230801,120300,67913597700,196900,196800,197000,196800,383
20230801,120200,67838202700,196800,196800,196900,196800,679
20230801,120100,67704515400,196800,196900,197000,196800,745
20230801,120000,67557836400,196900,196900,197000,196900,431
20230801,115900,67472956100,196900,196900,197000,196900,263
20230801,115800,67421164500,196900,197100,197100,196900,2578
20230801,115700,66913445300,197000,197000,197100,197000,230
20230801,115600,66868134800,197000,197000,197100,197000,226
20230801,115500,66823612100,197000,197000,197100,197000,265
20230801,115400,66771404700,197000,197100,197100,197000,547
20230801,115300,66663644100,197000,197000,197100,197000,223
20230801,115200,66619711900,197000,197100,197200,197000,2100
20230801,115100,66205927300,197200,197000,197200,197000,395
20230801,115000,66128060300,197000,197100,197200,197000,593
20230801,114900,66011207600,197100,197100,197200,197100,245
20230801,114800,65962904300,197100,197100,197200,197000,2452
20230801,114700,65479605500,197100,197100,197200,197100,384
20230801,114600,65403895900,197100,197100,197200,197100,388
20230801,114500,65327402800,197100,197100,197200,197100,1579
20230801,114400,65016163900,197200,197100,197200,197100,255
20230801,114300,64965889000,197100,197100,197200,197100,504
20230801,114200,64866533600,197200,197200,197200,197100,557
20230801,114100,64756717800,197200,197100,197200,197100,456
20230801,114000,64666826700,197200,197100,197200,197100,379
20230801,113900,64592100100,197100,197100,197200,197100,289
20230801,113800,64535131900,197100,197200,197200,197100,383
20230801,113700,64459611300,197100,197200,197300,197100,1581
20230801,113600,64147866600,197300,197300,197400,197200,732
20230801,113500,64003460700,197300,197400,197400,197300,175
20230801,113400,63968930700,197300,197400,197500,197300,904
20230801,113300,63790497400,197400,197500,197500,197400,662
20230801,113200,63659793800,197400,197400,197500,197400,331
20230801,113100,63594440500,197400,197300,197400,197200,997
20230801,113000,63397670100,197300,197300,197300,197200,803
20230801,112900,63239256800,197300,197300,197300,197200,318
20230801,112800,63176535900,197300,197300,197300,197200,481
20230801,112700,63081653500,197300,197300,197300,197200,623
20230801,112600,62958746200,197400,197100,197400,197000,2247
20230801,112500,62515569600,197000,197000,197100,197000,436
20230801,112400,62429667200,197000,197000,197100,197000,390
20230801,112300,62352810900,197000,197100,197100,197000,466
20230801,112200,62260986800,197000,197200,197200,197000,527
20230801,112100,62157113700,197100,197100,197200,197100,322
20230801,112000,62093645200,197100,197200,197200,197100,571
20230801,111900,61981073000,197200,197300,197500,197100,3292
20230801,111800,61331348900,197300,197300,197400,197300,457
20230801,111700,61241178600,197200,197300,197300,197200,773
20230801,111600,61088677900,197300,197300,197400,197300,354
20230801,111500,61018830100,197400,197500,197500,197300,1353
20230801,111400,60751787500,197500,197600,197600,197400,1326
20230801,111300,60489914000,197600,197600,197700,197600,930
20230801,111200,60306136900,197600,197500,197700,197400,1473
20230801,111100,60015160500,197500,197500,197500,197400,396
20230801,111000,59936970500,197400,197500,197600,197400,1214
20230801,110900,59697207600,197500,197700,197800,197500,1018
20230801,110800,59496026700,197700,197800,197900,197700,544
20230801,110700,59388447600,197800,197900,197900,197800,2627
20230801,110600,58868682800,197900,197900,198000,197900,352
20230801,110500,58798999300,197900,197900,198000,197900,469
20230801,110400,58706152000,197900,198000,198000,197900,1141
20230801,110300,58480254900,198000,197900,198000,197900,999
20230801,110200,58282507700,198000,198000,198000,197900,365
20230801,110100,58210246700,198000,197900,198000,197900,333
20230801,110000,58144323800,197900,197900,198100,197800,2295
20230801,105900,57689980300,197900,197900,198000,197900,546
20230801,105800,57581904200,197900,197900,198000,197900,618
20230801,105700,57459577400,197900,198000,198000,197900,622
20230801,105600,57336466100,197900,197900,198000,197900,415
20230801,105500,57254325800,198000,197900,198000,197900,390
20230801,105400,57177131600,197900,198000,198100,197900,1682
20230801,105300,56844119000,198000,198100,198100,198000,369
20230801,105200,56771041300,198100,198000,198100,198000,319
20230801,105100,56707870100,198000,198100,198200,198000,1692
20230801,105000,56372782600,198100,197900,198100,197900,3300
20230801,104900,55719256700,197900,197900,198000,197900,519
20230801,104800,55616516100,197900,197900,198000,197900,886
20230801,104700,55441137700,198000,197800,198000,197800,512
20230801,104600,55339813000,197800,197700,197900,197600,1495
20230801,104500,55044076700,197600,197700,197800,197600,498
20230801,104400,54945627000,197800,197900,197900,197800,1337
20230801,104300,54681143300,197800,197800,197900,197800,448
20230801,104200,54592510700,197800,198100,198100,197800,908
20230801,104100,54412753800,198100,198200,198300,198100,2529
20230801,104000,53911587200,198200,198000,198300,198000,5228
20230801,103900,52875456300,198100,197700,198100,197700,12722
20230801,103800,50357166800,197700,197600,197800,197600,3122
20230801,103700,49739926900,197600,197600,197700,197600,405
20230801,103600,49659878700,197600,197600,197700,197600,836
20230801,103500,49494682700,197600,197700,197700,197600,374
20230801,103400,49420774600,197700,197700,197800,197600,1713
20230801,103300,49082138500,197700,197800,197800,197700,307
20230801,103200,49021426200,197800,197700,197800,197600,1034
20230801,103100,48816967600,197700,197500,198000,197500,12075
20230801,103000,46428419800,197600,197400,197600,197400,3440
20230801,102900,45748947100,197500,197400,197500,197400,496
20230801,102800,45651010000,197500,197200,197500,197200,2625
20230801,102700,45132922400,197200,197300,197400,197200,1487
20230801,102600,44839598100,197400,197400,197400,197300,636
20230801,102500,44714089300,197300,197300,197400,197300,226
20230801,102400,44669488000,197300,197100,197400,197000,2108
20230801,102300,44253764900,197000,197100,197100,197000,779
20230801,102200,44100261000,197000,197000,197100,196800,4563
20230801,102100,43201624100,197000,197000,197100,197000,586
20230801,102000,43086171800,197100,197100,197100,196900,1669
20230801,101900,42757337900,197100,197200,197200,197100,458
20230801,101800,42667048200,197100,197200,197200,197100,1135
20230801,101700,42443289700,197100,196900,197200,196900,1566
20230801,101600,42134681600,196900,196900,197000,196900,769
20230801,101500,41983224600,196900,196900,197000,196900,930
20230801,101400,41800085300,196900,196900,197000,196900,161
20230801,101300,41768378400,197000,196900,197000,196800,1237
20230801,101200,41524786200,196800,196900,196900,196800,359
20230801,101100,41454116100,196900,196900,196900,196800,363
20230801,101000,41382665100,196800,196900,196900,196800,508
20230801,100900,41282670600,196800,196900,197000,196800,2141
20230801,100800,40861103900,196900,197000,197100,196900,900
20230801,100700,40683812000,197000,197200,197300,196900,2342
20230801,100600,40222250400,197200,197200,197300,197200,448
20230801,100500,40133900100,197300,197000,197300,196900,3357
20230801,100400,39472264900,196900,197000,197000,196900,1261
20230801,100300,39223902500,196900,196900,197000,196900,1438
20230801,100200,38940711300,196900,196900,197000,196900,403
20230801,100100,38861349800,197000,196900,197000,196900,849
20230801,100000,38694156100,196800,196500,196900,196500,1113
20230801,095900,38475260400,196500,196800,196800,196500,2090
20230801,095800,38064229800,196800,196700,197000,196500,3855
20230801,095700,37305664900,196700,196400,196700,196400,2866
20230801,095600,36742424400,196500,196400,196500,196400,639
20230801,095500,36616916000,196500,196500,196500,196400,582
20230801,095400,36502598300,196400,196400,196500,196400,538
20230801,095300,36396923300,196500,196500,196600,196400,1200
20230801,095200,36161121600,196600,196600,196700,196500,2546
20230801,095100,35660629400,196600,196600,196700,196600,886
20230801,095000,35486422500,196700,196600,196700,196600,1368
20230801,094900,35217356500,196700,196700,196800,196600,1974
20230801,094800,34829056100,196700,196700,196800,196700,657
20230801,094700,34699811600,196700,196700,196800,196700,566
20230801,094600,34588476100,196700,196900,196900,196700,1557
20230801,094500,34282123900,196900,197200,197200,196900,3243
20230801,094400,33643148100,197200,197400,197500,197200,1076
20230801,094300,33430808600,197400,197700,197700,197400,2793
20230801,094200,32879095200,197600,197600,197700,197600,1429
20230801,094100,32596641500,197600,197600,197700,197600,646
20230801,094000,32468972900,197700,197600,197700,197600,1601
20230801,093900,32152564700,197700,197500,197700,197500,1928
20230801,093800,31771637800,197600,197600,197600,197500,1505
20230801,093700,31474315600,197600,197500,197600,197400,2239
20230801,093600,31032050000,197400,197500,197600,197400,1661
20230801,093500,30703981700,197400,197100,197500,197100,2560
20230801,093400,30198737700,197100,197200,197300,197000,3301
20230801,093300,29548011600,197200,197500,197500,197200,1856
20230801,093200,29181780800,197400,197500,197500,197400,484
20230801,093100,29086231600,197400,197500,197600,197300,2471
20230801,093000,28598388400,197600,197400,197600,197200,2807
20230801,092900,28044453300,197300,197400,197500,197300,1446
20230801,092800,27759056700,197500,197400,197600,197400,3438
20230801,092700,27080073200,197400,197400,197500,197400,1712
20230801,092600,26742070400,197500,197600,197600,197400,1847
20230801,092500,26377302600,197600,197800,197900,197600,2601
20230801,092400,25863015000,197800,197400,197900,197400,14584
20230801,092300,22979574900,197300,197300,197400,197300,1066
20230801,092200,22769178400,197300,197200,197300,197200,4130
20230801,092100,21954549200,197200,196900,197200,196900,6191
20230801,092000,20734511000,196900,196900,197000,196900,1097
20230801,091900,20518440700,196900,196500,197000,196400,4826
20230801,091800,19569677500,196500,197000,197100,196400,4292
20230801,091700,18725341600,197000,197100,197100,197000,1152
20230801,091600,18498380300,197000,196900,197100,196900,2601
20230801,091500,17985975600,196900,196900,197000,196900,1593
20230801,091400,17672214300,196900,197100,197100,196900,2131
20230801,091300,17252461800,197100,197200,197300,197000,4622
20230801,091200,16341356500,197100,196700,197200,196700,6409
20230801,091100,15079294400,196700,196600,196800,196500,3636
20230801,091000,14364269400,196700,196600,196700,196400,3746
20230801,090900,13628023800,196600,196600,196700,196500,2230
20230801,090800,13189626300,196500,196800,196900,196300,4032
20230801,090700,12396773200,196900,196700,196900,196700,4005
20230801,090600,11608394300,196700,196600,196800,196400,4566
20230801,090500,10710745300,196600,196300,196600,196200,3951
20230801,090400,9934508300,196300,195800,196300,195700,3547
20230801,090300,9239494300,195800,195300,195800,195200,5390
20230801,090200,8186330800,195300,195400,195400,195100,6844
20230801,090100,6849831500,195300,195200,195500,194600,20074
20230801,090000,2935424500,195300,195200,196000,195100,15026