KissMeData/009240/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184700,3606306200,54500,54500,54500,54500,1960
20230809,184600,3606306200,54500,54500,54500,54500,0
20230809,184500,3606306200,54500,54500,54500,54500,0
20230809,184400,3606306200,54500,54500,54500,54500,0
20230809,184300,3606306200,54500,54500,54500,54500,0
20230809,184200,3606306200,54500,54500,54500,54500,0
20230809,184100,3606306200,54500,54500,54500,54500,0
20230809,184000,3606306200,54500,54500,54500,54500,0
20230809,183900,3606306200,54500,54500,54500,54500,0
20230809,183800,3606306200,54500,54500,54500,54500,0
20230809,183700,3606306200,54500,54500,54500,54500,0
20230809,183600,3606306200,54500,54500,54500,54500,0
20230809,183500,3606306200,54500,54500,54500,54500,0
20230809,183400,3606306200,54500,54500,54500,54500,0
20230809,183300,3606306200,54500,54500,54500,54500,0
20230809,183200,3606306200,54500,54500,54500,54500,0
20230809,183100,3606306200,54500,54500,54500,54500,0
20230809,183000,3606306200,54500,54500,54500,54500,0
20230809,182900,3606306200,54500,54500,54500,54500,0
20230809,182800,3606306200,54500,54500,54500,54500,0
20230809,182700,3606306200,54500,54500,54500,54500,0
20230809,182600,3606306200,54500,54500,54500,54500,0
20230809,182500,3606306200,54500,54500,54500,54500,0
20230809,182400,3606306200,54500,54500,54500,54500,0
20230809,182300,3606306200,54500,54500,54500,54500,0
20230809,182200,3606306200,54500,54500,54500,54500,0
20230809,182100,3606306200,54500,54500,54500,54500,0
20230809,182000,3606306200,54500,54500,54500,54500,0
20230809,181900,3606306200,54500,54500,54500,54500,0
20230809,181800,3606306200,54500,54500,54500,54500,0
20230809,181700,3606306200,54500,54500,54500,54500,1960
20230809,181600,3606306200,54500,54500,54500,54500,0
20230809,181500,3606306200,54500,54500,54500,54500,0
20230809,181400,3606306200,54500,54500,54500,54500,0
20230809,181300,3606306200,54500,54500,54500,54500,0
20230809,181200,3606306200,54500,54500,54500,54500,0
20230809,181100,3606306200,54500,54500,54500,54500,0
20230809,181000,3606306200,54500,54500,54500,54500,0
20230809,180900,3606306200,54500,54500,54500,54500,0
20230809,180800,3606306200,54500,54500,54500,54500,0
20230809,180700,3606306200,54500,54500,54500,54500,0
20230809,180600,3606306200,54500,54500,54500,54500,0
20230809,180500,3606306200,54500,54500,54500,54500,0
20230809,180400,3606306200,54500,54500,54500,54500,0
20230809,180300,3606306200,54500,54500,54500,54500,0
20230809,180200,3606306200,54500,54500,54500,54500,0
20230809,180100,3606306200,54500,54500,54500,54500,0
20230809,180000,3606306200,54500,54500,54500,54500,0
20230809,175900,3606306200,54500,54500,54500,54500,0
20230809,175800,3606306200,54500,54500,54500,54500,0
20230809,175700,3606306200,54500,54500,54500,54500,0
20230809,175600,3606306200,54500,54500,54500,54500,0
20230809,175500,3606306200,54500,54500,54500,54500,0
20230809,175400,3606306200,54500,54500,54500,54500,0
20230809,175300,3606306200,54500,54500,54500,54500,0
20230809,175200,3606306200,54500,54500,54500,54500,0
20230809,175100,3606306200,54500,54500,54500,54500,0
20230809,175000,3606306200,54500,54500,54500,54500,0
20230809,174900,3606306200,54500,54500,54500,54500,0
20230809,174800,3606306200,54500,54500,54500,54500,0
20230809,174700,3606306200,54500,54500,54500,54500,1960
20230809,174600,3606306200,54500,54500,54500,54500,0
20230809,174500,3606306200,54500,54500,54500,54500,0
20230809,174400,3606306200,54500,54500,54500,54500,0
20230809,174300,3606306200,54500,54500,54500,54500,0
20230809,174200,3606306200,54500,54500,54500,54500,0
20230809,174100,3606306200,54500,54500,54500,54500,0
20230809,174000,3606306200,54500,54500,54500,54500,0
20230809,173900,3606306200,54500,54500,54500,54500,0
20230809,173800,3606306200,54500,54500,54500,54500,0
20230809,173700,3606306200,54500,54500,54500,54500,0
20230809,173600,3606306200,54500,54500,54500,54500,0
20230809,173500,3606306200,54500,54500,54500,54500,0
20230809,173400,3606306200,54500,54500,54500,54500,0
20230809,173300,3606306200,54500,54500,54500,54500,0
20230809,173200,3606306200,54500,54500,54500,54500,0
20230809,173100,3606306200,54500,54500,54500,54500,0
20230809,173000,3606306200,54500,54500,54500,54500,0
20230809,172900,3606306200,54500,54500,54500,54500,0
20230809,172800,3606306200,54500,54500,54500,54500,0
20230809,172700,3606306200,54500,54500,54500,54500,0
20230809,172600,3606306200,54500,54500,54500,54500,0
20230809,172500,3606306200,54500,54500,54500,54500,0
20230809,172400,3606306200,54500,54500,54500,54500,0
20230809,172300,3606306200,54500,54500,54500,54500,0
20230809,172200,3606306200,54500,54500,54500,54500,0
20230809,172100,3606306200,54500,54500,54500,54500,0
20230809,172000,3606306200,54500,54500,54500,54500,0
20230809,171900,3606306200,54500,54500,54500,54500,0
20230809,171800,3606306200,54500,54500,54500,54500,0
20230809,171700,3606306200,54500,54500,54500,54500,1960
20230809,171600,3606306200,54500,54500,54500,54500,0
20230809,171500,3606306200,54500,54500,54500,54500,0
20230809,171400,3606306200,54500,54500,54500,54500,0
20230809,171300,3606306200,54500,54500,54500,54500,0
20230809,171200,3606306200,54500,54500,54500,54500,0
20230809,171100,3606306200,54500,54500,54500,54500,0
20230809,171000,3606306200,54500,54500,54500,54500,0
20230809,170900,3606306200,54500,54500,54500,54500,0
20230809,170800,3606306200,54500,54500,54500,54500,0
20230809,170700,3606306200,54500,54500,54500,54500,0
20230809,170600,3606306200,54500,54500,54500,54500,0
20230809,170500,3606306200,54500,54500,54500,54500,0
20230809,170400,3606306200,54500,54500,54500,54500,0
20230809,170300,3606306200,54500,54500,54500,54500,0
20230809,170200,3606306200,54500,54500,54500,54500,0
20230809,170100,3606306200,54500,54500,54500,54500,0
20230809,170000,3606306200,54500,54500,54500,54500,0
20230809,165900,3606306200,54500,54500,54500,54500,0
20230809,165800,3606306200,54500,54500,54500,54500,0
20230809,165700,3606306200,54500,54500,54500,54500,0
20230809,165600,3606306200,54500,54500,54500,54500,0
20230809,165500,3606306200,54500,54500,54500,54500,0
20230809,165400,3606306200,54500,54500,54500,54500,0
20230809,165300,3606306200,54500,54500,54500,54500,0
20230809,165200,3606306200,54500,54500,54500,54500,0
20230809,165100,3606306200,54500,54500,54500,54500,0
20230809,165000,3606306200,54500,54500,54500,54500,0
20230809,164900,3606306200,54500,54500,54500,54500,0
20230809,164800,3606306200,54500,54500,54500,54500,0
20230809,164700,3606306200,54500,54500,54500,54500,1960
20230809,164600,3606306200,54500,54500,54500,54500,0
20230809,164500,3606306200,54500,54500,54500,54500,0
20230809,164400,3606306200,54500,54500,54500,54500,0
20230809,164300,3606306200,54500,54500,54500,54500,0
20230809,164200,3606306200,54500,54500,54500,54500,0
20230809,164100,3606306200,54500,54500,54500,54500,0
20230809,164000,3606306200,54500,54500,54500,54500,0
20230809,163900,3606306200,54500,54500,54500,54500,0
20230809,163800,3606306200,54500,54500,54500,54500,0
20230809,163700,3606306200,54500,54500,54500,54500,0
20230809,163600,3606306200,54500,54500,54500,54500,0
20230809,163500,3606306200,54500,54500,54500,54500,0
20230809,163400,3606306200,54500,54500,54500,54500,0
20230809,163300,3606306200,54500,54500,54500,54500,0
20230809,163200,3606306200,54500,54500,54500,54500,0
20230809,163100,3606306200,54500,54500,54500,54500,0
20230809,163000,3606306200,54500,54500,54500,54500,0
20230809,162900,3606306200,54500,54500,54500,54500,0
20230809,162800,3606306200,54500,54500,54500,54500,0
20230809,162700,3606306200,54500,54500,54500,54500,0
20230809,162600,3606306200,54500,54500,54500,54500,0
20230809,162500,3606306200,54500,54500,54500,54500,0
20230809,162400,3606306200,54500,54500,54500,54500,0
20230809,162300,3606306200,54500,54500,54500,54500,0
20230809,162200,3606306200,54500,54500,54500,54500,0
20230809,162100,3606306200,54500,54500,54500,54500,0
20230809,162000,3606306200,54500,54500,54500,54500,0
20230809,161900,3606306200,54500,54500,54500,54500,0
20230809,161800,3606306200,54500,54500,54500,54500,0
20230809,161700,3606306200,54500,54500,54500,54500,1960
20230809,161600,3606306200,54500,54500,54500,54500,0
20230809,161500,3606306200,54500,54500,54500,54500,0
20230809,161400,3606306200,54500,54500,54500,54500,0
20230809,161300,3606306200,54500,54500,54500,54500,0
20230809,161200,3606306200,54500,54500,54500,54500,0
20230809,161100,3606306200,54500,54500,54500,54500,0
20230809,161000,3606306200,54500,54500,54500,54500,0
20230809,160900,3606306200,54500,54500,54500,54500,0
20230809,160800,3606306200,54500,54500,54500,54500,0
20230809,160700,3606306200,54500,54500,54500,54500,0
20230809,160600,3606306200,54500,54500,54500,54500,0
20230809,160500,3606306200,54500,54500,54500,54500,0
20230809,160400,3606306200,54500,54500,54500,54500,0
20230809,160300,3606306200,54500,54500,54500,54500,0
20230809,160200,3606306200,54500,54500,54500,54500,0
20230809,160100,3606306200,54500,54500,54500,54500,0
20230809,160000,3606306200,54500,54500,54500,54500,0
20230809,155900,3606306200,54500,54500,54500,54500,0
20230809,155800,3606306200,54500,54500,54500,54500,0
20230809,155700,3606306200,54500,54500,54500,54500,0
20230809,155600,3606306200,54500,54500,54500,54500,0
20230809,155500,3606306200,54500,54500,54500,54500,0
20230809,155400,3606306200,54500,54500,54500,54500,0
20230809,155300,3606306200,54500,54500,54500,54500,0
20230809,155200,3606306200,54500,54500,54500,54500,0
20230809,155100,3606306200,54500,54500,54500,54500,0
20230809,155000,3606306200,54500,54500,54500,54500,0
20230809,154900,3606306200,54500,54500,54500,54500,0
20230809,154800,3606306200,54500,54500,54500,54500,0
20230809,154700,3606306200,54500,54500,54500,54500,1960
20230809,154600,3606306200,54500,54500,54500,54500,0
20230809,154500,3606306200,54500,54500,54500,54500,0
20230809,154400,3606306200,54500,54500,54500,54500,0
20230809,154300,3606306200,54500,54500,54500,54500,0
20230809,154200,3606306200,54500,54500,54500,54500,0
20230809,154100,3606306200,54500,54500,54500,54500,0
20230809,154000,3606306200,54500,54500,54500,54500,0
20230809,153900,3606306200,54500,54500,54500,54500,0
20230809,153800,3606306200,54500,54500,54500,54500,0
20230809,153700,3606306200,54500,54500,54500,54500,0
20230809,153600,3606306200,54500,54500,54500,54500,0
20230809,153500,3606306200,54500,54500,54500,54500,0
20230809,153400,3606306200,54500,54500,54500,54500,0
20230809,153300,3606306200,54500,54500,54500,54500,0
20230809,153200,3606306200,54500,54500,54500,54500,0
20230809,153100,3606306200,54500,54500,54500,54500,0
20230809,153000,3606306200,54500,54500,54500,54500,1960
20230809,152900,3499486200,54300,54300,54300,54300,0
20230809,152800,3499486200,54300,54300,54300,54300,0
20230809,152700,3499486200,54300,54300,54300,54300,0
20230809,152600,3499486200,54300,54300,54300,54300,0
20230809,152500,3499486200,54300,54300,54300,54300,0
20230809,152400,3499486200,54300,54300,54300,54300,0
20230809,152300,3499486200,54300,54300,54300,54300,0
20230809,152200,3499486200,54300,54300,54300,54300,0
20230809,152100,3499486200,54300,54300,54300,54300,0
20230809,152000,3499486200,54300,54300,54300,54300,0
20230809,151900,3499486200,54300,54500,54600,54300,114
20230809,151800,3493280100,54500,54500,54600,54400,32
20230809,151700,3491537600,54400,54400,54600,54400,100
20230809,151600,3486094100,54500,54500,54700,54500,712
20230809,151500,3447239800,54500,54600,54600,54500,19
20230809,151400,3446202800,54600,54500,54600,54500,67
20230809,151300,3442544700,54500,54700,54700,54500,205
20230809,151200,3431353800,54500,54800,54900,54300,2715
20230809,151100,3283273700,54800,54700,54800,54600,149
20230809,151000,3275121900,54700,54900,54900,54600,502
20230809,150900,3247565800,54900,54800,54900,54800,37
20230809,150800,3245535500,54900,54700,54900,54700,234
20230809,150700,3232694400,54700,54800,54900,54700,296
20230809,150600,3216456900,54700,54600,54900,54600,293
20230809,150500,3200391200,54800,54700,54800,54700,239
20230809,150400,3187297700,54800,54900,54900,54600,284
20230809,150300,3171724100,54500,54900,54900,54500,205
20230809,150200,3160470300,54500,54800,54900,54500,288
20230809,150100,3144690400,54800,54700,54800,54500,317
20230809,150000,3127325500,54700,54700,54800,54600,276
20230809,145900,3112220300,54800,54700,54800,54600,344
20230809,145800,3093385000,54700,54800,54900,54600,750
20230809,145700,3052281000,54800,54800,54800,54800,364
20230809,145600,3032333800,54800,54800,54800,54400,292
20230809,145500,3016338100,54800,54500,54800,54400,240
20230809,145400,3003232800,54800,54400,54800,54400,250
20230809,145300,2989541000,54500,54500,54800,54500,464
20230809,145200,2964199500,54500,54700,54700,54500,194
20230809,145100,2953587900,54700,54500,54700,54400,293
20230809,145000,2937592300,54500,54600,54600,54400,260
20230809,144900,2923402700,54600,54500,54600,54400,227
20230809,144800,2911031100,54500,54700,54700,54500,633
20230809,144700,2876472800,54700,54600,54700,54500,293
20230809,144600,2860476000,54600,54600,54700,54500,327
20230809,144500,2842602500,54600,54700,54700,54600,207
20230809,144400,2831279700,54600,54600,54700,54500,224
20230809,144300,2819048600,54600,54600,54600,54500,184
20230809,144200,2809002300,54600,54500,54600,54500,279
20230809,144100,2793773100,54500,54700,54700,54500,491
20230809,144000,2766967400,54600,54700,54700,54600,149
20230809,143900,2758829800,54700,54600,54700,54600,315
20230809,143800,2741612300,54600,54600,54700,54600,244
20230809,143700,2728286100,54600,54600,54600,54500,275
20230809,143600,2713271700,54500,54500,54500,54500,190
20230809,143500,2702916700,54300,54400,54500,54300,150
20230809,143400,2694765100,54400,54700,54700,54300,1006
20230809,143300,2639934900,54600,54700,54700,54600,201
20230809,143200,2628941600,54700,54800,54800,54700,333
20230809,143100,2610706400,54800,54600,54800,54600,362
20230809,143000,2590904500,54600,54700,54700,54600,463
20230809,142900,2565606600,54600,54800,54900,54600,503
20230809,142800,2538089700,54800,54600,54800,54600,542
20230809,142700,2508429500,54700,54600,54700,54600,522
20230809,142600,2479915700,54600,54600,54600,54600,147
20230809,142500,2471889500,54600,54600,54600,54500,487
20230809,142400,2445300000,54600,54600,54600,54600,231
20230809,142300,2432687400,54500,54600,54600,54500,433
20230809,142200,2409064800,54600,54500,54600,54400,1236
20230809,142100,2341702100,54400,54300,54400,54300,1367
20230809,142000,2267354000,54300,54300,54300,54200,312
20230809,141900,2250425100,54300,54300,54400,54200,802
20230809,141800,2206888600,54300,54100,54300,54100,525
20230809,141700,2178398900,54100,54100,54200,54000,308
20230809,141600,2161715700,54100,53900,54100,53900,2338
20230809,141500,2035344800,53900,54000,54000,53900,237
20230809,141400,2022552000,53900,54000,54000,53900,180
20230809,141300,2012832200,54000,54000,54000,53900,325
20230809,141200,1995291900,53900,54000,54000,53900,226
20230809,141100,1983091800,53900,54000,54000,53800,70
20230809,141000,1979320500,53800,53900,53900,53800,6
20230809,140900,1978997200,53900,53900,54000,53900,80
20230809,140800,1974683100,53900,54000,54000,53900,360
20230809,140700,1955277300,54000,54000,54000,54000,5
20230809,140600,1955007300,54000,54000,54000,53900,56
20230809,140500,1951983900,53900,53800,53900,53800,627
20230809,140400,1918201600,53700,53800,53800,53700,299
20230809,140300,1902141700,53800,53800,53800,53800,347
20230809,140200,1883473100,53900,53900,53900,53900,42
20230809,140100,1881209300,53800,53900,53900,53800,11
20230809,140000,1880616600,53900,53900,53900,53900,52
20230809,135900,1877813800,53800,53700,53800,53700,25
20230809,135800,1876470100,53800,53800,53900,53800,258
20230809,135700,1862566300,53800,53800,53800,53800,55
20230809,135600,1859607300,53800,53800,53800,53800,27
20230809,135500,1858154700,53800,53800,53800,53800,44
20230809,135400,1855787500,53600,53800,53900,53500,719
20230809,135300,1817211300,53900,53900,53900,53900,65
20230809,135200,1813707800,53900,53900,53900,53900,30
20230809,135100,1812090800,53900,53900,53900,53900,62
20230809,135000,1808749000,53800,53900,53900,53800,38
20230809,134900,1806700900,53900,53800,53900,53700,350
20230809,134800,1787865000,53900,53900,53900,53900,82
20230809,134700,1783445200,53900,53800,53900,53800,47
20230809,134600,1780913400,53900,53900,53900,53800,144
20230809,134500,1773162000,53800,53900,53900,53800,34
20230809,134400,1771330400,53900,53900,53900,53800,66
20230809,134300,1767774600,53900,53900,53900,53900,34
20230809,134200,1765942000,53900,53900,53900,53900,40
20230809,134100,1763786000,53800,53900,53900,53800,51
20230809,134000,1761040000,53800,53800,53900,53800,45
20230809,133900,1758615100,53900,53900,53900,53800,222
20230809,133800,1746656700,53900,53900,53900,53900,245
20230809,133700,1733451200,53900,53900,53900,53900,40
20230809,133600,1731295200,53900,53800,53900,53800,197
20230809,133500,1720692300,53700,53800,53800,53700,73
20230809,133400,1716765000,53800,53800,53800,53800,24
20230809,133300,1715473800,53800,53800,53800,53700,68
20230809,133200,1711818400,53800,53800,53800,53800,69
20230809,133100,1708106200,53800,53700,53800,53700,39
20230809,133000,1706008600,53700,53600,53800,53600,25
20230809,132900,1704665400,53700,53700,53700,53600,127
20230809,132800,1697847000,53700,53600,53700,53600,30
20230809,132700,1696237100,53800,53600,53800,53600,29
20230809,132600,1694679500,53600,53600,53700,53600,60
20230809,132500,1691460500,53600,53600,53600,53600,39
20230809,132400,1689370100,53600,53600,53600,53600,19
20230809,132300,1688351700,53700,53600,53700,53600,50
20230809,132200,1685669700,53700,53700,53700,53700,48
20230809,132100,1683092100,53700,53500,53700,53400,415
20230809,132000,1660867700,53500,53600,53600,53500,29
20230809,131900,1659315300,53500,53700,53700,53500,61
20230809,131800,1656049000,53700,53600,53700,53600,116
20230809,131700,1649830300,53600,53500,53600,53500,31
20230809,131600,1648170700,53500,53400,53600,53400,129
20230809,131500,1641265900,53500,53500,53500,53500,5
20230809,131400,1640998400,53500,53500,53500,53500,12
20230809,131300,1640356400,53400,53300,53400,53200,159
20230809,131200,1631879900,53400,53600,53600,53400,444
20230809,131100,1608133700,53800,53800,53800,53800,55
20230809,131000,1605174700,53600,53800,53800,53600,77
20230809,130900,1601041000,53800,53700,53800,53700,199
20230809,130800,1590343500,53700,53700,53700,53700,43
20230809,130700,1588034400,53700,53800,53800,53600,89
20230809,130600,1583256300,53800,53600,53800,53600,84
20230809,130500,1578739000,53800,53700,53800,53700,147
20230809,130400,1570840400,53700,53600,53700,53600,63
20230809,130300,1567457400,53800,53800,53800,53700,48
20230809,130200,1564875200,53800,53600,53800,53600,182
20230809,130100,1555101900,53700,53700,53700,53600,54
20230809,130000,1552202200,53700,53700,53700,53700,23
20230809,125900,1550967100,53700,53700,53700,53700,30
20230809,125800,1549356100,53700,53600,53700,53600,79
20230809,125700,1545117400,53700,53600,53700,53600,70
20230809,125600,1541358600,53600,53600,53600,53600,10
20230809,125500,1540822600,53600,53600,53600,53600,60
20230809,125400,1537606600,53600,53600,53600,53600,40
20230809,125300,1535462600,53600,53600,53600,53600,22
20230809,125200,1534283400,53600,53500,53600,53400,162
20230809,125100,1525616300,53600,53600,53700,53600,62
20230809,125000,1522292200,53700,53700,53700,53700,35
20230809,124900,1520412700,53600,53600,53600,53600,58
20230809,124800,1517303900,53600,53600,53600,53600,39
20230809,124700,1515213500,53500,53700,53700,53500,113
20230809,124600,1509157000,53700,53700,53700,53700,43
20230809,124500,1506847900,53700,53600,53700,53600,92
20230809,124400,1501912800,53700,53700,53700,53700,32
20230809,124300,1500194400,53700,53700,53700,53700,26
20230809,124200,1498798200,53700,53600,53700,53600,54
20230809,124100,1495901500,53500,53600,53600,53500,89
20230809,124000,1491134700,53600,53600,53600,53600,51
20230809,123900,1488401100,53600,53600,53600,53600,41
20230809,123800,1486203500,53600,53600,53600,53600,95
20230809,123700,1481111500,53600,53600,53600,53600,37
20230809,123600,1479128300,53600,53600,53600,53600,23
20230809,123500,1477895500,53600,53500,53600,53500,20
20230809,123400,1476824500,53500,53500,53500,53500,48
20230809,123300,1474256500,53500,53600,53600,53500,60
20230809,123200,1471043500,53600,53500,53600,53500,53
20230809,123100,1468205700,53500,53500,53600,53500,32
20230809,123000,1466492800,53600,53500,53600,53500,20
20230809,122900,1465421500,53500,53500,53500,53500,142
20230809,122800,1457824500,53500,53400,53500,53400,29
20230809,122700,1456273800,53400,53500,53500,53400,60
20230809,122600,1453067800,53500,53400,53500,53400,60
20230809,122500,1449862700,53300,53400,53400,53300,51
20230809,122400,1447139400,53400,53400,53400,53400,21
20230809,122300,1446018000,53400,53300,53400,53300,129
20230809,122200,1439139400,53400,53400,53400,53300,64
20230809,122100,1435722000,53400,53300,53400,53300,26
20230809,122000,1434333700,53400,53300,53400,53300,36
20230809,121900,1432411400,53300,53400,53400,53300,28
20230809,121800,1430916400,53300,53400,53400,53300,14
20230809,121700,1430169000,53400,53400,53400,53300,51
20230809,121600,1427445800,53400,53400,53400,53300,17
20230809,121500,1426538200,53400,53400,53500,53400,80
20230809,121400,1422264900,53400,53500,53500,53400,71
20230809,121300,1418469100,53500,53500,53500,53400,28
20230809,121200,1416971300,53400,53400,53500,53300,301
20230809,121100,1400887100,53400,53500,53700,53400,300
20230809,121000,1384859400,53700,53400,53700,53400,27
20230809,120900,1383413300,53700,53500,53700,53500,161
20230809,120800,1374795000,53700,53600,53700,53500,71
20230809,120700,1370987500,53600,53600,53700,53600,24
20230809,120600,1369700100,53700,53700,53700,53500,26
20230809,120500,1368304100,53700,53600,53700,53500,63
20230809,120400,1364923700,53600,53500,53600,53500,47
20230809,120300,1362404700,53600,53600,53600,53600,22
20230809,120200,1361225500,53500,53600,53600,53500,14
20230809,120100,1360475300,53600,53600,53700,53500,95
20230809,120000,1355383400,53600,53500,53600,53500,16
20230809,115900,1354526000,53700,53700,53700,53600,111
20230809,115800,1348568700,53700,53600,53700,53500,35
20230809,115700,1346691600,53600,53600,53700,53600,135
20230809,115600,1339453200,53500,53600,53700,53500,128
20230809,115500,1332585700,53500,53500,53600,53500,63
20230809,115400,1329209200,53600,53500,53600,53500,5
20230809,115300,1328941400,53600,53500,53600,53500,68
20230809,115200,1325296800,53600,53500,53700,53500,97
20230809,115100,1320097600,53600,53600,53600,53500,47
20230809,115000,1317582700,53500,53600,53700,53500,71
20230809,114900,1313776400,53600,53600,53600,53500,46
20230809,114800,1311313500,53400,53400,53400,53400,2
20230809,114700,1311206700,53600,53700,53700,53400,88
20230809,114600,1306484700,53600,53500,53600,53500,72
20230809,114500,1302625700,53700,53400,53700,53400,7
20230809,114400,1302250100,53600,53500,53600,53400,96
20230809,114300,1297107800,53500,53500,53500,53500,139
20230809,114200,1289671300,53400,53500,53500,53400,17
20230809,114100,1288762300,53400,53400,53400,53400,57
20230809,114000,1285718500,53500,53500,53500,53500,112
20230809,113900,1279726500,53400,53400,53500,53400,61
20230809,113800,1276463400,53400,53500,53500,53400,15
20230809,113700,1275661200,53500,53500,53500,53400,87
20230809,113600,1271007100,53500,53500,53500,53400,55
20230809,113500,1268064700,53400,53500,53500,53400,39
20230809,113400,1265978400,53600,53500,53600,53500,83
20230809,113300,1261533900,53400,53400,53400,53400,102
20230809,113200,1256087100,53400,53500,53500,53400,4
20230809,113100,1255873300,53500,53400,53500,53400,73
20230809,113000,1251972200,53400,53300,53400,53300,60
20230809,112900,1248769700,53400,53400,53500,53400,125
20230809,112800,1242093600,53500,53600,53600,53500,33
20230809,112700,1240327700,53500,53400,53500,53400,99
20230809,112600,1235031700,53400,53700,53700,53400,67
20230809,112500,1231449400,53500,53600,53600,53500,245
20230809,112400,1218340400,53600,53400,53600,53400,99
20230809,112300,1213043100,53600,53500,53700,53500,264
20230809,112200,1198916300,53500,53700,53700,53500,355
20230809,112100,1179909600,53600,53400,53600,53300,251
20230809,112000,1166481500,53300,53300,53400,53300,22
20230809,111900,1165307400,53300,53400,53400,53300,16
20230809,111800,1164453200,53400,53300,53400,53300,81
20230809,111700,1160128800,53300,53300,53300,53300,48
20230809,111600,1157570400,53200,53300,53300,53200,256
20230809,111500,1143948800,53200,53200,53300,53200,128
20230809,111400,1137139100,53100,53100,53200,53100,81
20230809,111300,1132834000,53100,53200,53200,53100,12
20230809,111200,1132195800,52900,53200,53200,52900,17
20230809,111100,1131295600,53200,52900,53200,52900,444
20230809,111000,1107787300,52900,53200,53200,52900,223
20230809,110900,1095970100,53200,53300,53300,53100,48
20230809,110800,1093416400,53300,53200,53300,52900,194
20230809,110700,1083105000,53300,53200,53300,53200,16
20230809,110600,1082252300,53300,53100,53300,53100,42
20230809,110500,1080014900,53100,53200,53300,53100,100
20230809,110400,1074690200,53100,53300,53300,53100,57
20230809,110300,1071660700,53200,53400,53400,53100,21
20230809,110200,1070540900,53400,53000,53400,53000,232
20230809,110100,1058203900,53300,53500,53500,53000,221
20230809,110000,1046454900,53500,53500,53500,53300,138
20230809,105900,1039097100,53300,53500,53500,53300,63
20230809,105800,1035727000,53300,53300,53300,53300,67
20230809,105700,1032155900,53300,53400,53400,53200,43
20230809,105600,1029863600,53400,53400,53400,53200,55
20230809,105500,1026929600,53300,53300,53300,53200,68
20230809,105400,1023305400,53300,53300,53300,53300,33
20230809,105300,1021546500,53200,53300,53300,53200,58
20230809,105200,1018460100,53300,53300,53400,53200,148
20230809,105100,1010573500,53300,53300,53300,53100,23
20230809,105000,1009348100,53000,53400,53400,53000,541
20230809,104900,980614300,53300,53200,53300,53200,121
20230809,104800,974166200,53300,53300,53300,53300,32
20230809,104700,972460600,53200,53300,53300,53200,19
20230809,104600,971448100,53300,53300,53300,53200,92
20230809,104500,966544700,53300,53500,53500,53200,199
20230809,104400,955935200,53400,53600,53600,53400,161
20230809,104300,947330000,53600,53500,53600,53500,90
20230809,104200,942506200,53600,53600,53600,53600,41
20230809,104100,940308600,53500,53600,53800,53500,131
20230809,104000,933293300,53600,53700,53700,53600,70
20230809,103900,929537100,53700,53500,53800,53500,99
20230809,103800,924225900,53500,53400,53600,53400,22
20230809,103700,923047900,53500,53500,53500,53400,56
20230809,103600,920053100,53400,53400,53500,53400,47
20230809,103500,917542600,53300,53500,53500,53300,24
20230809,103400,916259000,53500,53400,53600,53300,116
20230809,103300,910060100,53400,53400,53600,53300,139
20230809,103200,902629000,53600,53500,53600,53400,56
20230809,103100,899630900,53500,53600,53700,53500,190
20230809,103000,889455000,53500,53600,53800,53500,195
20230809,102900,878987900,53600,53500,53600,53500,6
20230809,102800,878666600,53500,53600,53600,53500,19
20230809,102700,877649900,53600,53500,53600,53500,88
20230809,102600,872936800,53500,53500,53500,53500,34
20230809,102500,871117800,53600,53500,53600,53500,122
20230809,102400,864590600,53400,53300,53400,53300,25
20230809,102300,863256200,53300,53100,53300,53100,15
20230809,102200,862458100,53000,53100,53100,53000,107
20230809,102100,856782700,53100,53500,53500,53100,184
20230809,102000,846983800,53500,53400,53500,53400,59
20230809,101900,843827600,53400,53600,53600,53400,356
20230809,101800,824799800,53600,53800,54100,53500,555
20230809,101700,794881600,53700,53700,53700,53700,71
20230809,101600,791068900,53700,53700,53700,53700,8
20230809,101500,790639300,53500,54000,54000,53500,301
20230809,101400,774473800,53800,53700,54000,53700,1709
20230809,101300,682535600,53700,53700,53700,53700,285
20230809,101200,667231100,53700,53700,53700,53700,52
20230809,101100,664438700,53600,53600,53700,53600,99
20230809,101000,659129600,53600,53500,53600,53500,93
20230809,100900,654153100,53500,53500,53500,53500,377
20230809,100800,633983600,53500,53500,53500,53500,120
20230809,100700,627563600,53500,53300,53500,53300,366
20230809,100600,608029500,53200,53200,53200,53200,256
20230809,100500,594410300,53200,53100,53200,53100,58
20230809,100400,591330300,53100,53000,53100,53000,166
20230809,100300,582532200,53000,53000,53000,53000,48
20230809,100200,579988200,53000,53000,53000,53000,1
20230809,100100,579935200,53000,52900,53000,52900,88
20230809,100000,575279900,52900,52900,52900,52900,46
20230809,095900,572846500,52600,52800,52900,52600,495
20230809,095800,546789400,52800,52800,52800,52800,57
20230809,095700,543779800,52800,52800,52800,52800,5
20230809,095600,543515800,52800,52800,52800,52800,6
20230809,095500,543199000,52800,52800,52800,52800,67
20230809,095400,539661400,52800,52800,52800,52800,2
20230809,095300,539555800,52800,52800,52800,52800,1
20230809,095200,539503000,52700,52600,52700,52600,24
20230809,095100,538239300,52600,52600,52600,52500,82
20230809,095000,533928100,52500,52600,52600,52500,21
20230809,094900,532825500,52500,52700,52700,52500,509
20230809,094800,506038600,52900,52800,52900,52800,85
20230809,094700,501550500,52900,52800,52900,52800,142
20230809,094600,494051800,52800,53000,53000,52800,34
20230809,094500,492252300,53000,52900,53000,52900,57
20230809,094400,489236900,52800,52800,52900,52800,13
20230809,094300,488550300,52800,52900,52900,52800,65
20230809,094200,485112100,52900,53000,53100,52900,302
20230809,094100,469100900,52900,53200,53200,52900,471
20230809,094000,444105600,53200,53300,53400,53200,361
20230809,093900,424878200,53400,53500,53500,53300,129
20230809,093800,417982800,53500,53600,53600,53400,465
20230809,093700,393111600,53600,53400,53600,53400,211
20230809,093600,381817200,53400,53300,53400,53300,209
20230809,093500,370657600,53300,53100,53300,53100,404
20230809,093400,349149100,53100,53100,53100,53100,76
20230809,093300,345113500,53100,53100,53100,52900,140
20230809,093200,337704000,53100,53000,53100,53000,96
20230809,093100,332607700,53000,53200,53200,53000,206
20230809,093000,321671000,53200,53200,53200,53200,68
20230809,092900,318053400,53100,53200,53200,53100,207
20230809,092800,307041200,53100,53200,53200,53100,52
20230809,092700,304275000,53200,53100,53200,52800,231
20230809,092600,292010500,53100,52900,53100,52900,581
20230809,092500,261229700,52900,52700,52900,52700,135
20230809,092400,254112000,52700,52800,52800,52600,149
20230809,092300,246255800,52800,52900,52900,52800,127
20230809,092200,239537700,52900,52700,52900,52700,151
20230809,092100,231562800,52700,52700,52700,52700,9
20230809,092000,231088500,52700,52700,52700,52700,307
20230809,091900,214909600,52700,52700,52700,52700,1
20230809,091800,214856900,52700,52600,52700,52400,106
20230809,091700,209291400,52700,52600,52700,52600,17
20230809,091600,208397100,52500,52500,52500,52500,57
20230809,091500,205404600,52400,52600,52600,52400,179
20230809,091400,196019100,52600,52400,52600,52400,320
20230809,091300,179218300,52700,52300,52700,52300,53
20230809,091200,176442100,52400,52500,52500,52400,320
20230809,091100,159664100,52600,52600,52600,52600,132
20230809,091000,152720900,52600,52700,52700,52600,89
20230809,090900,148034300,52700,52900,52900,52700,126
20230809,090800,141386000,52900,52800,52900,52800,106
20230809,090700,135786800,52900,52800,52900,52800,20
20230809,090600,134728900,52700,52400,52700,52300,109
20230809,090500,128999100,52200,52400,52500,52000,760
20230809,090400,89423400,52400,52300,52500,52300,263
20230809,090300,75654300,52400,52600,52600,52200,413
20230809,090200,54024300,52600,52100,52700,52100,234
20230809,090100,41754800,52100,53000,53000,52100,617
20230809,090000,9317500,52900,53000,53000,52900,176