KissMeData/010130/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184900,24616655000,504000,504000,504000,504000,3370
20230809,184800,24616655000,504000,504000,504000,504000,0
20230809,184700,24616655000,504000,504000,504000,504000,0
20230809,184600,24616655000,504000,504000,504000,504000,0
20230809,184500,24616655000,504000,504000,504000,504000,0
20230809,184400,24616655000,504000,504000,504000,504000,0
20230809,184300,24616655000,504000,504000,504000,504000,0
20230809,184200,24616655000,504000,504000,504000,504000,0
20230809,184100,24616655000,504000,504000,504000,504000,0
20230809,184000,24616655000,504000,504000,504000,504000,0
20230809,183900,24616655000,504000,504000,504000,504000,0
20230809,183800,24616655000,504000,504000,504000,504000,0
20230809,183700,24616655000,504000,504000,504000,504000,0
20230809,183600,24616655000,504000,504000,504000,504000,0
20230809,183500,24616655000,504000,504000,504000,504000,0
20230809,183400,24616655000,504000,504000,504000,504000,0
20230809,183300,24616655000,504000,504000,504000,504000,0
20230809,183200,24616655000,504000,504000,504000,504000,0
20230809,183100,24616655000,504000,504000,504000,504000,0
20230809,183000,24616655000,504000,504000,504000,504000,0
20230809,182900,24616655000,504000,504000,504000,504000,0
20230809,182800,24616655000,504000,504000,504000,504000,0
20230809,182700,24616655000,504000,504000,504000,504000,0
20230809,182600,24616655000,504000,504000,504000,504000,0
20230809,182500,24616655000,504000,504000,504000,504000,0
20230809,182400,24616655000,504000,504000,504000,504000,0
20230809,182300,24616655000,504000,504000,504000,504000,0
20230809,182200,24616655000,504000,504000,504000,504000,0
20230809,182100,24616655000,504000,504000,504000,504000,0
20230809,182000,24616655000,504000,504000,504000,504000,0
20230809,181900,24616655000,504000,504000,504000,504000,3370
20230809,181800,24616655000,504000,504000,504000,504000,0
20230809,181700,24616655000,504000,504000,504000,504000,0
20230809,181600,24616655000,504000,504000,504000,504000,0
20230809,181500,24616655000,504000,504000,504000,504000,0
20230809,181400,24616655000,504000,504000,504000,504000,0
20230809,181300,24616655000,504000,504000,504000,504000,0
20230809,181200,24616655000,504000,504000,504000,504000,0
20230809,181100,24616655000,504000,504000,504000,504000,0
20230809,181000,24616655000,504000,504000,504000,504000,0
20230809,180900,24616655000,504000,504000,504000,504000,0
20230809,180800,24616655000,504000,504000,504000,504000,0
20230809,180700,24616655000,504000,504000,504000,504000,0
20230809,180600,24616655000,504000,504000,504000,504000,0
20230809,180500,24616655000,504000,504000,504000,504000,0
20230809,180400,24616655000,504000,504000,504000,504000,0
20230809,180300,24616655000,504000,504000,504000,504000,0
20230809,180200,24616655000,504000,504000,504000,504000,0
20230809,180100,24616655000,504000,504000,504000,504000,0
20230809,180000,24616655000,504000,504000,504000,504000,0
20230809,175900,24616655000,504000,504000,504000,504000,0
20230809,175800,24616655000,504000,504000,504000,504000,0
20230809,175700,24616655000,504000,504000,504000,504000,0
20230809,175600,24616655000,504000,504000,504000,504000,0
20230809,175500,24616655000,504000,504000,504000,504000,0
20230809,175400,24616655000,504000,504000,504000,504000,0
20230809,175300,24616655000,504000,504000,504000,504000,0
20230809,175200,24616655000,504000,504000,504000,504000,0
20230809,175100,24616655000,504000,504000,504000,504000,0
20230809,175000,24616655000,504000,504000,504000,504000,0
20230809,174900,24616655000,504000,504000,504000,504000,3370
20230809,174800,24616655000,504000,504000,504000,504000,0
20230809,174700,24616655000,504000,504000,504000,504000,0
20230809,174600,24616655000,504000,504000,504000,504000,0
20230809,174500,24616655000,504000,504000,504000,504000,0
20230809,174400,24616655000,504000,504000,504000,504000,0
20230809,174300,24616655000,504000,504000,504000,504000,0
20230809,174200,24616655000,504000,504000,504000,504000,0
20230809,174100,24616655000,504000,504000,504000,504000,0
20230809,174000,24616655000,504000,504000,504000,504000,0
20230809,173900,24616655000,504000,504000,504000,504000,0
20230809,173800,24616655000,504000,504000,504000,504000,0
20230809,173700,24616655000,504000,504000,504000,504000,0
20230809,173600,24616655000,504000,504000,504000,504000,0
20230809,173500,24616655000,504000,504000,504000,504000,0
20230809,173400,24616655000,504000,504000,504000,504000,0
20230809,173300,24616655000,504000,504000,504000,504000,0
20230809,173200,24616655000,504000,504000,504000,504000,0
20230809,173100,24616655000,504000,504000,504000,504000,0
20230809,173000,24616655000,504000,504000,504000,504000,0
20230809,172900,24616655000,504000,504000,504000,504000,0
20230809,172800,24616655000,504000,504000,504000,504000,0
20230809,172700,24616655000,504000,504000,504000,504000,0
20230809,172600,24616655000,504000,504000,504000,504000,0
20230809,172500,24616655000,504000,504000,504000,504000,0
20230809,172400,24616655000,504000,504000,504000,504000,0
20230809,172300,24616655000,504000,504000,504000,504000,0
20230809,172200,24616655000,504000,504000,504000,504000,0
20230809,172100,24616655000,504000,504000,504000,504000,0
20230809,172000,24616655000,504000,504000,504000,504000,0
20230809,171900,24616655000,504000,504000,504000,504000,3370
20230809,171800,24616655000,504000,504000,504000,504000,0
20230809,171700,24616655000,504000,504000,504000,504000,0
20230809,171600,24616655000,504000,504000,504000,504000,0
20230809,171500,24616655000,504000,504000,504000,504000,0
20230809,171400,24616655000,504000,504000,504000,504000,0
20230809,171300,24616655000,504000,504000,504000,504000,0
20230809,171200,24616655000,504000,504000,504000,504000,0
20230809,171100,24616655000,504000,504000,504000,504000,0
20230809,171000,24616655000,504000,504000,504000,504000,0
20230809,170900,24616655000,504000,504000,504000,504000,0
20230809,170800,24616655000,504000,504000,504000,504000,0
20230809,170700,24616655000,504000,504000,504000,504000,0
20230809,170600,24616655000,504000,504000,504000,504000,0
20230809,170500,24616655000,504000,504000,504000,504000,0
20230809,170400,24616655000,504000,504000,504000,504000,0
20230809,170300,24616655000,504000,504000,504000,504000,0
20230809,170200,24616655000,504000,504000,504000,504000,0
20230809,170100,24616655000,504000,504000,504000,504000,0
20230809,170000,24616655000,504000,504000,504000,504000,0
20230809,165900,24616655000,504000,504000,504000,504000,0
20230809,165800,24616655000,504000,504000,504000,504000,0
20230809,165700,24616655000,504000,504000,504000,504000,0
20230809,165600,24616655000,504000,504000,504000,504000,0
20230809,165500,24616655000,504000,504000,504000,504000,0
20230809,165400,24616655000,504000,504000,504000,504000,0
20230809,165300,24616655000,504000,504000,504000,504000,0
20230809,165200,24616655000,504000,504000,504000,504000,0
20230809,165100,24616655000,504000,504000,504000,504000,0
20230809,165000,24616655000,504000,504000,504000,504000,0
20230809,164900,24616655000,504000,504000,504000,504000,3370
20230809,164800,24616655000,504000,504000,504000,504000,0
20230809,164700,24616655000,504000,504000,504000,504000,0
20230809,164600,24616655000,504000,504000,504000,504000,0
20230809,164500,24616655000,504000,504000,504000,504000,0
20230809,164400,24616655000,504000,504000,504000,504000,0
20230809,164300,24616655000,504000,504000,504000,504000,0
20230809,164200,24616655000,504000,504000,504000,504000,0
20230809,164100,24616655000,504000,504000,504000,504000,0
20230809,164000,24616655000,504000,504000,504000,504000,0
20230809,163900,24616655000,504000,504000,504000,504000,0
20230809,163800,24616655000,504000,504000,504000,504000,0
20230809,163700,24616655000,504000,504000,504000,504000,0
20230809,163600,24616655000,504000,504000,504000,504000,0
20230809,163500,24616655000,504000,504000,504000,504000,0
20230809,163400,24616655000,504000,504000,504000,504000,0
20230809,163300,24616655000,504000,504000,504000,504000,0
20230809,163200,24616655000,504000,504000,504000,504000,0
20230809,163100,24616655000,504000,504000,504000,504000,0
20230809,163000,24616655000,504000,504000,504000,504000,0
20230809,162900,24616655000,504000,504000,504000,504000,0
20230809,162800,24616655000,504000,504000,504000,504000,0
20230809,162700,24616655000,504000,504000,504000,504000,0
20230809,162600,24616655000,504000,504000,504000,504000,0
20230809,162500,24616655000,504000,504000,504000,504000,0
20230809,162400,24616655000,504000,504000,504000,504000,0
20230809,162300,24616655000,504000,504000,504000,504000,0
20230809,162200,24616655000,504000,504000,504000,504000,0
20230809,162100,24616655000,504000,504000,504000,504000,0
20230809,162000,24616655000,504000,504000,504000,504000,0
20230809,161900,24616655000,504000,504000,504000,504000,3370
20230809,161800,24616655000,504000,504000,504000,504000,0
20230809,161700,24616655000,504000,504000,504000,504000,0
20230809,161600,24616655000,504000,504000,504000,504000,0
20230809,161500,24616655000,504000,504000,504000,504000,0
20230809,161400,24616655000,504000,504000,504000,504000,0
20230809,161300,24616655000,504000,504000,504000,504000,0
20230809,161200,24616655000,504000,504000,504000,504000,0
20230809,161100,24616655000,504000,504000,504000,504000,0
20230809,161000,24616655000,504000,504000,504000,504000,0
20230809,160900,24616655000,504000,504000,504000,504000,0
20230809,160800,24616655000,504000,504000,504000,504000,0
20230809,160700,24616655000,504000,504000,504000,504000,0
20230809,160600,24616655000,504000,504000,504000,504000,0
20230809,160500,24616655000,504000,504000,504000,504000,0
20230809,160400,24616655000,504000,504000,504000,504000,0
20230809,160300,24616655000,504000,504000,504000,504000,0
20230809,160200,24616655000,504000,504000,504000,504000,0
20230809,160100,24616655000,504000,504000,504000,504000,0
20230809,160000,24616655000,504000,504000,504000,504000,0
20230809,155900,24616655000,504000,504000,504000,504000,0
20230809,155800,24616655000,504000,504000,504000,504000,0
20230809,155700,24616655000,504000,504000,504000,504000,0
20230809,155600,24616655000,504000,504000,504000,504000,0
20230809,155500,24616655000,504000,504000,504000,504000,0
20230809,155400,24616655000,504000,504000,504000,504000,0
20230809,155300,24616655000,504000,504000,504000,504000,0
20230809,155200,24616655000,504000,504000,504000,504000,0
20230809,155100,24616655000,504000,504000,504000,504000,0
20230809,155000,24616655000,504000,504000,504000,504000,0
20230809,154900,24616655000,504000,504000,504000,504000,3370
20230809,154800,24616655000,504000,504000,504000,504000,0
20230809,154700,24616655000,504000,504000,504000,504000,0
20230809,154600,24616655000,504000,504000,504000,504000,0
20230809,154500,24616655000,504000,504000,504000,504000,0
20230809,154400,24616655000,504000,504000,504000,504000,0
20230809,154300,24616655000,504000,504000,504000,504000,0
20230809,154200,24616655000,504000,504000,504000,504000,0
20230809,154100,24616655000,504000,504000,504000,504000,0
20230809,154000,24616655000,504000,504000,504000,504000,0
20230809,153900,24616655000,504000,504000,504000,504000,0
20230809,153800,24616655000,504000,504000,504000,504000,0
20230809,153700,24616655000,504000,504000,504000,504000,0
20230809,153600,24616655000,504000,504000,504000,504000,0
20230809,153500,24616655000,504000,504000,504000,504000,0
20230809,153400,24616655000,504000,504000,504000,504000,0
20230809,153300,24616655000,504000,504000,504000,504000,0
20230809,153200,24616655000,504000,504000,504000,504000,0
20230809,153100,24616655000,504000,504000,504000,504000,0
20230809,153000,24616655000,504000,504000,504000,504000,3370
20230809,152900,22918175000,504000,504000,504000,504000,0
20230809,152800,22918175000,504000,504000,504000,504000,0
20230809,152700,22918175000,504000,504000,504000,504000,0
20230809,152600,22918175000,504000,504000,504000,504000,0
20230809,152500,22918175000,504000,504000,504000,504000,0
20230809,152400,22918175000,504000,504000,504000,504000,0
20230809,152300,22918175000,504000,504000,504000,504000,0
20230809,152200,22918175000,504000,504000,504000,504000,0
20230809,152100,22918175000,504000,504000,504000,504000,0
20230809,152000,22918175000,504000,504000,504000,504000,0
20230809,151900,22918175000,504000,503000,504000,502000,190
20230809,151800,22822532000,503000,503000,504000,503000,105
20230809,151700,22769708000,503000,502000,505000,502000,525
20230809,151600,22505172000,502000,503000,503000,502000,120
20230809,151500,22444834000,502000,502000,503000,502000,295
20230809,151400,22296475000,503000,502000,503000,502000,153
20230809,151300,22219598000,501000,502000,502000,501000,108
20230809,151200,22165391000,501000,503000,503000,501000,193
20230809,151100,22068494000,502000,504000,504000,502000,155
20230809,151000,21990510000,504000,503000,504000,503000,234
20230809,150900,21872640000,502000,502000,503000,502000,202
20230809,150800,21771041000,502000,503000,503000,502000,92
20230809,150700,21724784000,502000,503000,503000,502000,86
20230809,150600,21681546000,503000,503000,504000,502000,230
20230809,150500,21565857000,503000,503000,503000,501000,484
20230809,150400,21322690000,502000,503000,503000,501000,171
20230809,150300,21236859000,503000,502000,503000,501000,229
20230809,150200,21121817000,502000,502000,502000,501000,105
20230809,150100,21069127000,502000,502000,502000,501000,76
20230809,150000,21030988000,501000,502000,503000,501000,184
20230809,145900,20938592000,502000,502000,503000,502000,40
20230809,145800,20918493000,503000,502000,503000,502000,150
20230809,145700,20843170000,502000,503000,503000,502000,227
20230809,145600,20729057000,502000,503000,503000,502000,127
20230809,145500,20665245000,503000,503000,503000,502000,130
20230809,145400,20599917000,503000,503000,503000,502000,164
20230809,145300,20517504000,503000,503000,503000,502000,189
20230809,145200,20422513000,503000,503000,503000,502000,123
20230809,145100,20360661000,502000,503000,503000,502000,197
20230809,145000,20261632000,502000,503000,503000,502000,127
20230809,144900,20197835000,502000,503000,503000,502000,171
20230809,144800,20111901000,503000,503000,503000,502000,143
20230809,144700,20040042000,503000,503000,503000,502000,91
20230809,144600,19994294000,503000,503000,503000,502000,132
20230809,144500,19927991000,503000,503000,503000,502000,109
20230809,144400,19873234000,503000,502000,503000,502000,55
20230809,144300,19845584000,502000,503000,503000,502000,115
20230809,144200,19787809000,503000,503000,503000,502000,161
20230809,144100,19706948000,503000,502000,503000,501000,205
20230809,144000,19604052000,502000,502000,502000,501000,97
20230809,143900,19555425000,502000,502000,502000,501000,195
20230809,143800,19457657000,502000,502000,502000,501000,111
20230809,143700,19402011000,501000,501000,502000,501000,119
20230809,143600,19342334000,501000,502000,502000,501000,81
20230809,143500,19301692000,502000,501000,502000,501000,101
20230809,143400,19251056000,501000,502000,502000,501000,150
20230809,143300,19175822000,502000,501000,502000,501000,121
20230809,143200,19115141000,501000,502000,502000,501000,139
20230809,143100,19045431000,502000,502000,502000,501000,156
20230809,143000,18967188000,502000,501000,502000,501000,147
20230809,142900,18893516000,502000,500000,502000,500000,129
20230809,142800,18828890000,500000,500000,501000,500000,111
20230809,142700,18773331000,500000,501000,502000,500000,135
20230809,142600,18705697000,502000,502000,502000,501000,182
20230809,142500,18614484000,501000,502000,502000,501000,117
20230809,142400,18555825000,502000,502000,502000,501000,111
20230809,142300,18500161000,502000,502000,502000,501000,168
20230809,142200,18415904000,502000,501000,502000,501000,125
20230809,142100,18353230000,501000,501000,502000,501000,56
20230809,142000,18325152000,501000,502000,502000,501000,133
20230809,141900,18258474000,501000,501000,502000,501000,118
20230809,141800,18199325000,502000,502000,502000,501000,229
20230809,141700,18084460000,501000,502000,502000,501000,128
20230809,141600,18020279000,502000,501000,502000,501000,101
20230809,141500,17969658000,501000,500000,502000,500000,153
20230809,141400,17892951000,500000,500000,501000,500000,185
20230809,141300,17800342000,501000,501000,501000,500000,132
20230809,141200,17734240000,501000,501000,501000,500000,183
20230809,141100,17642664000,500000,501000,501000,500000,107
20230809,141000,17589121000,500000,501000,501000,500000,138
20230809,140900,17520052000,501000,500000,501000,499500,144
20230809,140800,17448048500,500000,500000,500000,499500,102
20230809,140700,17397086500,499500,501000,501000,499500,63
20230809,140600,17365593500,500000,500000,501000,500000,125
20230809,140500,17303017500,501000,499500,501000,499500,215
20230809,140400,17195493500,500000,499500,501000,499500,38
20230809,140300,17176487500,499500,500000,501000,499500,141
20230809,140200,17105968000,500000,501000,501000,500000,102
20230809,140100,17054931000,500000,500000,501000,500000,90
20230809,140000,17009912000,501000,501000,501000,500000,122
20230809,135900,16948862000,501000,501000,501000,500000,131
20230809,135800,16883301000,501000,499500,501000,499500,68
20230809,135700,16849297000,500000,499500,501000,499500,109
20230809,135600,16794799000,499500,500000,501000,499500,50
20230809,135500,16769799500,501000,501000,502000,499500,111
20230809,135400,16714202000,502000,500000,502000,500000,215
20230809,135300,16606494000,501000,500000,501000,500000,73
20230809,135200,16569976000,501000,500000,501000,499500,106
20230809,135100,16516983000,500000,500000,500000,499500,159
20230809,135000,16437518500,500000,500000,500000,499500,68
20230809,134900,16403533000,500000,499500,500000,499500,115
20230809,134800,16346066000,499500,500000,500000,499500,79
20230809,134700,16306593000,500000,499000,500000,499000,105
20230809,134600,16254127500,499500,499000,499500,499000,143
20230809,134500,16182733000,499500,499000,499500,499000,104
20230809,134400,16130821000,499000,499500,500000,499000,83
20230809,134300,16089359500,499500,499500,500000,499500,30
20230809,134200,16074370000,499500,499500,500000,499000,126
20230809,134100,16011419500,499000,500000,500000,499000,80
20230809,134000,15971450500,499500,499000,500000,499000,106
20230809,133900,15918494000,499000,499500,500000,498500,96
20230809,133800,15870540500,499500,499500,500000,499500,106
20230809,133700,15817576500,499500,501000,501000,499500,95
20230809,133600,15770055500,500000,499500,501000,499000,146
20230809,133500,15697138500,499000,500000,500000,499000,75
20230809,133400,15659679500,500000,500000,500000,499500,64
20230809,133300,15627692000,500000,499500,500000,499000,106
20230809,133200,15574775000,499500,498500,499500,498500,97
20230809,133100,15526400500,498500,499000,499500,498500,123
20230809,133000,15465014500,499500,498500,499500,498500,98
20230809,132900,15416109500,499000,498500,499000,498000,104
20230809,132800,15364265000,498500,498500,499000,498000,129
20230809,132700,15299988000,498500,498500,498500,498000,107
20230809,132600,15246682500,498500,498000,498500,498000,82
20230809,132500,15205826000,498500,498500,499000,498500,109
20230809,132400,15151479000,498500,499000,499000,498500,107
20230809,132300,15098119000,499000,499000,499000,498500,97
20230809,132200,15049749000,498500,498000,499000,498000,90
20230809,132100,15004883500,499000,498000,499000,498000,136
20230809,132000,14937113000,498000,498500,498500,497500,549
20230809,131900,14663710000,498000,499000,499000,498000,88
20230809,131800,14619843000,499000,498500,499000,498500,211
20230809,131700,14514598500,499000,499000,499500,498500,133
20230809,131600,14448245000,499000,499500,500000,499000,209
20230809,131500,14343890000,499500,500000,500000,499500,378
20230809,131400,14154953000,500000,500000,501000,500000,96
20230809,131300,14106927000,500000,500000,501000,500000,79
20230809,131200,14067404000,501000,502000,502000,500000,250
20230809,131100,13942143000,501000,502000,502000,501000,105
20230809,131000,13889500000,502000,502000,502000,501000,126
20230809,130900,13826265000,503000,502000,503000,501000,79
20230809,130800,13786589000,502000,502000,502000,501000,123
20230809,130700,13724903000,502000,502000,502000,501000,160
20230809,130600,13644647000,501000,502000,503000,501000,219
20230809,130500,13534643000,501000,502000,502000,501000,81
20230809,130400,13493998000,502000,502000,502000,501000,27
20230809,130300,13480452000,502000,502000,502000,501000,37
20230809,130200,13461892000,502000,502000,502000,501000,47
20230809,130100,13438311000,501000,502000,502000,501000,101
20230809,130000,13387630000,502000,503000,503000,502000,58
20230809,125900,13358471000,503000,502000,503000,502000,58
20230809,125800,13329334000,503000,502000,503000,502000,231
20230809,125700,13213361000,503000,502000,503000,502000,61
20230809,125600,13182720000,502000,502000,502000,501000,38
20230809,125500,13163660000,502000,502000,502000,501000,31
20230809,125400,13148104000,501000,502000,503000,501000,244
20230809,125300,13025625000,502000,502000,503000,502000,24
20230809,125200,13013568000,502000,503000,503000,502000,50
20230809,125100,12988430000,503000,503000,503000,502000,83
20230809,125000,12946701000,502000,502000,503000,502000,42
20230809,124900,12925585000,503000,503000,503000,502000,118
20230809,124800,12866257000,503000,503000,503000,502000,66
20230809,124700,12833080000,503000,502000,503000,502000,87
20230809,124600,12789340000,502000,502000,503000,501000,177
20230809,124500,12700418000,502000,502000,502000,501000,58
20230809,124400,12671320000,502000,501000,502000,501000,62
20230809,124300,12640210000,502000,501000,502000,501000,54
20230809,124200,12613120000,502000,501000,502000,501000,132
20230809,124100,12546870000,502000,502000,502000,501000,53
20230809,124000,12520272000,501000,501000,502000,501000,52
20230809,123900,12494186000,502000,502000,502000,501000,121
20230809,123800,12433465000,501000,501000,502000,501000,37
20230809,123700,12414905000,502000,502000,502000,501000,44
20230809,123600,12392824000,502000,502000,502000,501000,58
20230809,123500,12363734000,501000,502000,502000,501000,40
20230809,123400,12343665000,501000,502000,502000,501000,48
20230809,123300,12319589000,502000,501000,502000,501000,28
20230809,123200,12305545000,501000,502000,502000,501000,26
20230809,123100,12292500000,502000,502000,502000,501000,56
20230809,123000,12264405000,502000,502000,502000,501000,134
20230809,122900,12197160000,502000,501000,502000,501000,41
20230809,122800,12176593000,502000,502000,502000,501000,59
20230809,122700,12146987000,502000,502000,502000,501000,104
20230809,122600,12094798000,502000,501000,502000,501000,59
20230809,122500,12065195000,502000,502000,502000,501000,30
20230809,122400,12050148000,502000,501000,502000,501000,54
20230809,122300,12023060000,501000,502000,502000,501000,50
20230809,122200,11997975000,502000,502000,502000,501000,52
20230809,122100,11971889000,502000,501000,502000,501000,40
20230809,122000,11951821000,502000,502000,502000,501000,74
20230809,121900,11914692000,502000,502000,502000,501000,110
20230809,121800,11859475000,502000,502000,502000,501000,50
20230809,121700,11834393000,502000,501000,502000,501000,31
20230809,121600,11818852000,502000,501000,502000,501000,51
20230809,121500,11793266000,502000,502000,502000,501000,52
20230809,121400,11767178000,502000,501000,502000,501000,58
20230809,121300,11738079000,502000,502000,502000,501000,79
20230809,121200,11698459000,502000,502000,502000,501000,35
20230809,121100,11680903000,502000,502000,502000,501000,69
20230809,121000,11646297000,502000,502000,502000,501000,29
20230809,120900,11631744000,502000,502000,502000,501000,47
20230809,120800,11608166000,502000,501000,502000,501000,42
20230809,120700,11587099000,502000,501000,502000,501000,121
20230809,120600,11526372000,502000,502000,502000,501000,30
20230809,120500,11511318000,501000,502000,502000,501000,87
20230809,120400,11467677000,502000,501000,502000,501000,50
20230809,120300,11442594000,502000,502000,502000,501000,48
20230809,120200,11418515000,502000,502000,502000,501000,65
20230809,120100,11385898000,502000,502000,502000,501000,22
20230809,120000,11374860000,501000,502000,502000,501000,69
20230809,115900,11340262000,501000,502000,502000,501000,90
20230809,115800,11295110000,502000,500000,502000,500000,40
20230809,115700,11275075000,501000,500000,501000,500000,49
20230809,115600,11250532000,500000,501000,501000,500000,70
20230809,115500,11215478000,501000,501000,501000,500000,119
20230809,115400,11155874000,501000,500000,501000,500000,58
20230809,115300,11126833000,501000,501000,501000,500000,51
20230809,115200,11101299000,501000,501000,501000,500000,62
20230809,115100,11070245000,501000,501000,501000,500000,47
20230809,115000,11046712000,500000,500000,501000,500000,54
20230809,114900,11019685000,501000,501000,501000,500000,53
20230809,114800,10993146000,501000,501000,501000,500000,36
20230809,114700,10975112000,500000,501000,501000,500000,40
20230809,114600,10955089000,501000,500000,501000,500000,35
20230809,114500,10937572000,501000,500000,501000,500000,38
20230809,114400,10918548000,500000,500000,501000,500000,43
20230809,114300,10897020000,501000,499500,501000,499500,72
20230809,114200,10860992500,499500,499500,500000,499500,48
20230809,114100,10837000000,500000,500000,500000,499500,58
20230809,114000,10808008000,499500,499500,500000,499500,29
20230809,113900,10793518000,499000,499000,499500,498500,179
20230809,113800,10704182000,499000,499000,499000,498500,45
20230809,113700,10681735000,498500,499000,499000,498500,37
20230809,113600,10663280500,499000,498000,499000,498000,200
20230809,113500,10563573000,498500,498000,498500,498000,49
20230809,113400,10539159000,498500,498500,498500,498000,50
20230809,113300,10514245500,498000,498000,498500,498000,57
20230809,113200,10485846000,498500,498000,498500,498000,88
20230809,113100,10441995500,498000,498500,498500,498000,103
20230809,113000,10390663000,498000,498500,498500,498000,39
20230809,112900,10371231000,498000,498500,499000,498000,175
20230809,112800,10283995500,499000,499000,499000,498500,513
20230809,112700,10028147500,499000,499500,499500,499000,50
20230809,112600,10003185000,499000,499000,499500,499000,57
20230809,112500,9974724500,499500,499000,499500,499000,46
20230809,112400,9951752500,499000,499500,499500,499000,48
20230809,112300,9927787000,499500,499000,500000,499000,60
20230809,112200,9897826000,499000,499000,499500,499000,54
20230809,112100,9870868000,499500,500000,500000,499000,96
20230809,112000,9822901000,499500,499000,500000,499000,51
20230809,111900,9797427000,499000,498500,499000,498500,163
20230809,111800,9716103000,499000,498500,499000,498500,78
20230809,111700,9677191000,499000,498500,499000,498500,51
20230809,111600,9651752500,498500,499000,499000,498500,50
20230809,111500,9626817000,499000,498500,499000,498500,47
20230809,111400,9603377000,498500,499000,499500,498500,241
20230809,111300,9483120500,499000,499000,499500,499000,85
20230809,111200,9440675500,499500,499000,499500,499000,77
20230809,111100,9402231500,499000,499500,499500,499000,50
20230809,111000,9377272000,499500,500000,500000,499000,56
20230809,110900,9349312500,499500,500000,500000,499500,93
20230809,110800,9302847000,499500,499500,500000,499500,32
20230809,110700,9286854500,499500,499500,500000,499500,117
20230809,110600,9228374500,499500,500000,502000,499500,405
20230809,110500,9025597500,500000,501000,502000,500000,111
20230809,110400,8970009500,502000,501000,502000,501000,105
20230809,110300,8917377500,501000,502000,502000,501000,43
20230809,110200,8895797500,502000,501000,502000,501000,92
20230809,110100,8849652500,501000,502000,502000,501000,35
20230809,110000,8832096500,502000,502000,502000,501000,67
20230809,105900,8798477500,502000,502000,502000,501000,74
20230809,105800,8761345500,502000,500000,502000,500000,154
20230809,105700,8684179500,501000,501000,501000,500000,114
20230809,105600,8627070500,501000,501000,501000,500000,59
20230809,105500,8597526500,501000,501000,501000,500000,113
20230809,105400,8540937500,501000,501000,501000,500000,28
20230809,105300,8526922500,500000,501000,501000,500000,81
20230809,105200,8486399500,501000,501000,501000,500000,38
20230809,105100,8467371500,500000,501000,501000,500000,42
20230809,105000,8446349500,501000,500000,501000,500000,33
20230809,104900,8429827500,501000,500000,501000,500000,49
20230809,104800,8405290500,501000,501000,501000,500000,30
20230809,104700,8390265500,500000,500000,501000,500000,41
20230809,104600,8369731500,500000,501000,501000,500000,79
20230809,104500,8330203500,501000,501000,501000,500000,56
20230809,104400,8302169500,501000,500000,501000,500000,51
20230809,104300,8276635500,501000,501000,501000,500000,108
20230809,104200,8222549500,500000,501000,501000,500000,52
20230809,104100,8196516500,501000,500000,501000,500000,73
20230809,104000,8159978500,500000,500000,501000,500000,56
20230809,103900,8131947500,500000,501000,501000,500000,43
20230809,103800,8110415500,501000,500000,501000,500000,89
20230809,103700,8065903500,500000,500000,500000,499500,32
20230809,103600,8049913500,500000,500000,500000,499500,171
20230809,103500,7964431000,500000,502000,502000,500000,52
20230809,103400,7938404000,501000,502000,502000,501000,292
20230809,103300,7792064000,502000,502000,502000,501000,51
20230809,103200,7766483000,502000,502000,502000,501000,47
20230809,103100,7742898000,502000,502000,502000,501000,129
20230809,103000,7678143000,501000,502000,502000,501000,29
20230809,102900,7663587000,502000,502000,502000,501000,11
20230809,102800,7658071000,502000,501000,502000,501000,57
20230809,102700,7629469000,502000,502000,502000,502000,52
20230809,102600,7603365000,502000,502000,502000,501000,72
20230809,102500,7567226000,502000,501000,503000,501000,146
20230809,102400,7493944000,502000,502000,502000,501000,44
20230809,102300,7471858000,502000,501000,502000,501000,73
20230809,102200,7435218000,502000,502000,502000,501000,62
20230809,102100,7404113000,502000,500000,502000,500000,151
20230809,102000,7328459000,501000,500000,501000,499500,133
20230809,101900,7261939000,500000,499500,500000,499000,79
20230809,101800,7222470000,499500,499000,499500,499000,80
20230809,101700,7182531500,499000,499000,499500,498500,93
20230809,101600,7136123500,499000,498500,499000,498500,17
20230809,101500,7127642000,499000,499000,499000,498500,34
20230809,101400,7110680000,498000,499000,499000,498000,37
20230809,101300,7092235000,499000,498500,499000,498000,141
20230809,101200,7021948000,498500,498000,498500,497500,38
20230809,101100,7003015500,498000,498000,498500,498000,96
20230809,101000,6955201500,497500,498000,498000,497500,28
20230809,100900,6941263000,497500,497500,498000,497500,74
20230809,100800,6904436000,498000,498500,498500,497500,141
20230809,100700,6834215000,498000,499000,499000,498000,109
20230809,100600,6779874500,498500,499000,499500,498500,47
20230809,100500,6756415000,499500,498500,499500,498000,123
20230809,100400,6695062500,498000,498000,498500,498000,48
20230809,100300,6671150500,498000,498000,498000,497500,55
20230809,100200,6643762500,498000,498000,498000,497500,35
20230809,100100,6626335000,498000,497500,498000,497500,45
20230809,100000,6603940500,498000,498000,498500,497500,96
20230809,095900,6556133000,497500,498500,498500,497500,83
20230809,095800,6514796000,498500,498000,498500,498000,37
20230809,095700,6496355000,498500,498500,498500,498000,38
20230809,095600,6477424000,497500,497500,498000,497000,73
20230809,095500,6441094500,497500,497000,497500,497000,25
20230809,095400,6428659000,497500,497500,497500,497000,50
20230809,095300,6403796000,497500,497000,497500,497000,78
20230809,095200,6365025000,497000,496500,497000,496500,55
20230809,095100,6337706500,496500,497500,497500,496500,222
20230809,095000,6227374500,497500,497500,497500,497000,44
20230809,094900,6205487000,498000,497000,498000,497000,61
20230809,094800,6175138500,497000,497000,497500,497000,21
20230809,094700,6164696000,497000,497000,497500,496500,114
20230809,094600,6108038500,496500,496500,497000,496500,33
20230809,094500,6091649000,497000,497000,497000,496000,52
20230809,094400,6065817000,497000,496500,497000,496000,207
20230809,094300,5963044000,496500,496000,496500,496000,26
20230809,094200,5950139500,496500,496000,496500,496000,34
20230809,094100,5933264500,496500,496500,496500,496000,72
20230809,094000,5897523500,496000,496000,496500,496000,32
20230809,093900,5881640500,496500,495500,497500,495500,62
20230809,093800,5850832500,497500,496000,497500,495500,58
20230809,093700,5822064500,495500,495500,496000,495000,121
20230809,093600,5762076500,495000,495000,495500,494500,110
20230809,093500,5707609500,495000,494500,495000,494500,38
20230809,093400,5688810000,494500,494500,494500,494000,93
20230809,093300,5642827500,494000,493500,494000,493500,136
20230809,093200,5575669500,494000,494000,494000,493500,112
20230809,093100,5520346500,493500,494000,494500,493500,387
20230809,093000,5329177000,494500,495000,495000,494000,57
20230809,092900,5301004500,494500,495000,495000,494500,186
20230809,092800,5209018500,494500,494500,495000,494500,31
20230809,092700,5193678000,495000,493500,495000,493500,203
20230809,092600,5093357000,493500,494000,494500,493500,365
20230809,092500,4913077000,494000,495000,495000,493000,1172
20230809,092400,4333515500,495500,498000,498000,495000,1467
20230809,092300,3606303000,498000,496500,498000,496500,278
20230809,092200,3468126000,496000,496500,496500,496000,65
20230809,092100,3435859500,496500,496500,496500,496000,74
20230809,092000,3399126000,496000,496500,496500,496000,82
20230809,091900,3358432000,496000,496000,496500,496000,25
20230809,091800,3346029000,496000,496000,496500,496000,32
20230809,091700,3330155500,496000,496000,496000,495500,267
20230809,091600,3197734500,496000,495500,496000,495500,105
20230809,091500,3145657000,495500,496000,496000,495000,675
20230809,091400,2811127000,496500,496000,496500,496000,63
20230809,091300,2779852500,496000,496000,496000,495500,512
20230809,091200,2525936000,496000,496500,496500,495500,287
20230809,091100,2383620000,496500,497500,497500,496000,859
20230809,091000,1956975500,497000,499000,499000,497000,708
20230809,090900,1604385500,499000,498500,499000,498000,215
20230809,090800,1497173500,498500,498000,498500,498000,70
20230809,090700,1462279500,498500,499000,499500,498000,129
20230809,090600,1397934000,499000,498500,499500,498500,140
20230809,090500,1328085500,498500,497000,499500,497000,540
20230809,090400,1058985000,497000,498000,498000,497000,307
20230809,090300,906260500,498000,498500,499000,497000,310
20230809,090200,751969000,497500,499000,501000,497000,775
20230809,090100,365425500,499000,499000,499500,498500,346
20230809,090000,192811000,499000,502000,502000,499000,385