KissMeData/010620/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185100,26265116800,93600,93600,93600,93600,4787
20230801,185000,26265116800,93600,93600,93600,93600,0
20230801,184900,26265116800,93600,93600,93600,93600,0
20230801,184800,26265116800,93600,93600,93600,93600,0
20230801,184700,26265116800,93600,93600,93600,93600,0
20230801,184600,26265116800,93600,93600,93600,93600,0
20230801,184500,26265116800,93600,93600,93600,93600,0
20230801,184400,26265116800,93600,93600,93600,93600,0
20230801,184300,26265116800,93600,93600,93600,93600,0
20230801,184200,26265116800,93600,93600,93600,93600,0
20230801,184100,26265116800,93600,93600,93600,93600,0
20230801,184000,26265116800,93600,93600,93600,93600,0
20230801,183900,26265116800,93600,93600,93600,93600,0
20230801,183800,26265116800,93600,93600,93600,93600,0
20230801,183700,26265116800,93600,93600,93600,93600,0
20230801,183600,26265116800,93600,93600,93600,93600,0
20230801,183500,26265116800,93600,93600,93600,93600,0
20230801,183400,26265116800,93600,93600,93600,93600,0
20230801,183300,26265116800,93600,93600,93600,93600,0
20230801,183200,26265116800,93600,93600,93600,93600,0
20230801,183100,26265116800,93600,93600,93600,93600,0
20230801,183000,26265116800,93600,93600,93600,93600,0
20230801,182900,26265116800,93600,93600,93600,93600,0
20230801,182800,26265116800,93600,93600,93600,93600,0
20230801,182700,26265116800,93600,93600,93600,93600,0
20230801,182600,26265116800,93600,93600,93600,93600,0
20230801,182500,26265116800,93600,93600,93600,93600,0
20230801,182400,26265116800,93600,93600,93600,93600,0
20230801,182300,26265116800,93600,93600,93600,93600,0
20230801,182200,26265116800,93600,93600,93600,93600,0
20230801,182100,26265116800,93600,93600,93600,93600,4787
20230801,182000,26265116800,93600,93600,93600,93600,0
20230801,181900,26265116800,93600,93600,93600,93600,0
20230801,181800,26265116800,93600,93600,93600,93600,0
20230801,181700,26265116800,93600,93600,93600,93600,0
20230801,181600,26265116800,93600,93600,93600,93600,0
20230801,181500,26265116800,93600,93600,93600,93600,0
20230801,181400,26265116800,93600,93600,93600,93600,0
20230801,181300,26265116800,93600,93600,93600,93600,0
20230801,181200,26265116800,93600,93600,93600,93600,0
20230801,181100,26265116800,93600,93600,93600,93600,0
20230801,181000,26265116800,93600,93600,93600,93600,0
20230801,180900,26265116800,93600,93600,93600,93600,0
20230801,180800,26265116800,93600,93600,93600,93600,0
20230801,180700,26265116800,93600,93600,93600,93600,0
20230801,180600,26265116800,93600,93600,93600,93600,0
20230801,180500,26265116800,93600,93600,93600,93600,0
20230801,180400,26265116800,93600,93600,93600,93600,0
20230801,180300,26265116800,93600,93600,93600,93600,0
20230801,180200,26265116800,93600,93600,93600,93600,0
20230801,180100,26265116800,93600,93600,93600,93600,0
20230801,180000,26265116800,93600,93600,93600,93600,0
20230801,175900,26265116800,93600,93600,93600,93600,0
20230801,175800,26265116800,93600,93600,93600,93600,0
20230801,175700,26265116800,93600,93600,93600,93600,0
20230801,175600,26265116800,93600,93600,93600,93600,0
20230801,175500,26265116800,93600,93600,93600,93600,0
20230801,175400,26265116800,93600,93600,93600,93600,0
20230801,175300,26265116800,93600,93600,93600,93600,0
20230801,175200,26265116800,93600,93600,93600,93600,0
20230801,175100,26265116800,93600,93600,93600,93600,4787
20230801,175000,26265116800,93600,93600,93600,93600,0
20230801,174900,26265116800,93600,93600,93600,93600,0
20230801,174800,26265116800,93600,93600,93600,93600,0
20230801,174700,26265116800,93600,93600,93600,93600,0
20230801,174600,26265116800,93600,93600,93600,93600,0
20230801,174500,26265116800,93600,93600,93600,93600,0
20230801,174400,26265116800,93600,93600,93600,93600,0
20230801,174300,26265116800,93600,93600,93600,93600,0
20230801,174200,26265116800,93600,93600,93600,93600,0
20230801,174100,26265116800,93600,93600,93600,93600,0
20230801,174000,26265116800,93600,93600,93600,93600,0
20230801,173900,26265116800,93600,93600,93600,93600,0
20230801,173800,26265116800,93600,93600,93600,93600,0
20230801,173700,26265116800,93600,93600,93600,93600,0
20230801,173600,26265116800,93600,93600,93600,93600,0
20230801,173500,26265116800,93600,93600,93600,93600,0
20230801,173400,26265116800,93600,93600,93600,93600,0
20230801,173300,26265116800,93600,93600,93600,93600,0
20230801,173200,26265116800,93600,93600,93600,93600,0
20230801,173100,26265116800,93600,93600,93600,93600,0
20230801,173000,26265116800,93600,93600,93600,93600,0
20230801,172900,26265116800,93600,93600,93600,93600,0
20230801,172800,26265116800,93600,93600,93600,93600,0
20230801,172700,26265116800,93600,93600,93600,93600,0
20230801,172600,26265116800,93600,93600,93600,93600,0
20230801,172500,26265116800,93600,93600,93600,93600,0
20230801,172400,26265116800,93600,93600,93600,93600,0
20230801,172300,26265116800,93600,93600,93600,93600,0
20230801,172200,26265116800,93600,93600,93600,93600,0
20230801,172100,26265116800,93600,93600,93600,93600,4787
20230801,172000,26265116800,93600,93600,93600,93600,0
20230801,171900,26265116800,93600,93600,93600,93600,0
20230801,171800,26265116800,93600,93600,93600,93600,0
20230801,171700,26265116800,93600,93600,93600,93600,0
20230801,171600,26265116800,93600,93600,93600,93600,0
20230801,171500,26265116800,93600,93600,93600,93600,0
20230801,171400,26265116800,93600,93600,93600,93600,0
20230801,171300,26265116800,93600,93600,93600,93600,0
20230801,171200,26265116800,93600,93600,93600,93600,0
20230801,171100,26265116800,93600,93600,93600,93600,0
20230801,171000,26265116800,93600,93600,93600,93600,0
20230801,170900,26265116800,93600,93600,93600,93600,0
20230801,170800,26265116800,93600,93600,93600,93600,0
20230801,170700,26265116800,93600,93600,93600,93600,0
20230801,170600,26265116800,93600,93600,93600,93600,0
20230801,170500,26265116800,93600,93600,93600,93600,0
20230801,170400,26265116800,93600,93600,93600,93600,0
20230801,170300,26265116800,93600,93600,93600,93600,0
20230801,170200,26265116800,93600,93600,93600,93600,0
20230801,170100,26265116800,93600,93600,93600,93600,0
20230801,170000,26265116800,93600,93600,93600,93600,0
20230801,165900,26265116800,93600,93600,93600,93600,0
20230801,165800,26265116800,93600,93600,93600,93600,0
20230801,165700,26265116800,93600,93600,93600,93600,0
20230801,165600,26265116800,93600,93600,93600,93600,0
20230801,165500,26265116800,93600,93600,93600,93600,0
20230801,165400,26265116800,93600,93600,93600,93600,0
20230801,165300,26265116800,93600,93600,93600,93600,0
20230801,165200,26265116800,93600,93600,93600,93600,0
20230801,165100,26265116800,93600,93600,93600,93600,4787
20230801,165000,26265116800,93600,93600,93600,93600,0
20230801,164900,26265116800,93600,93600,93600,93600,0
20230801,164800,26265116800,93600,93600,93600,93600,0
20230801,164700,26265116800,93600,93600,93600,93600,0
20230801,164600,26265116800,93600,93600,93600,93600,0
20230801,164500,26265116800,93600,93600,93600,93600,0
20230801,164400,26265116800,93600,93600,93600,93600,0
20230801,164300,26265116800,93600,93600,93600,93600,0
20230801,164200,26265116800,93600,93600,93600,93600,0
20230801,164100,26265116800,93600,93600,93600,93600,0
20230801,164000,26265116800,93600,93600,93600,93600,0
20230801,163900,26265116800,93600,93600,93600,93600,0
20230801,163800,26265116800,93600,93600,93600,93600,0
20230801,163700,26265116800,93600,93600,93600,93600,0
20230801,163600,26265116800,93600,93600,93600,93600,0
20230801,163500,26265116800,93600,93600,93600,93600,0
20230801,163400,26265116800,93600,93600,93600,93600,0
20230801,163300,26265116800,93600,93600,93600,93600,0
20230801,163200,26265116800,93600,93600,93600,93600,0
20230801,163100,26265116800,93600,93600,93600,93600,0
20230801,163000,26265116800,93600,93600,93600,93600,0
20230801,162900,26265116800,93600,93600,93600,93600,0
20230801,162800,26265116800,93600,93600,93600,93600,0
20230801,162700,26265116800,93600,93600,93600,93600,0
20230801,162600,26265116800,93600,93600,93600,93600,0
20230801,162500,26265116800,93600,93600,93600,93600,0
20230801,162400,26265116800,93600,93600,93600,93600,0
20230801,162300,26265116800,93600,93600,93600,93600,0
20230801,162200,26265116800,93600,93600,93600,93600,0
20230801,162100,26265116800,93600,93600,93600,93600,4787
20230801,162000,26265116800,93600,93600,93600,93600,0
20230801,161900,26265116800,93600,93600,93600,93600,0
20230801,161800,26265116800,93600,93600,93600,93600,0
20230801,161700,26265116800,93600,93600,93600,93600,0
20230801,161600,26265116800,93600,93600,93600,93600,0
20230801,161500,26265116800,93600,93600,93600,93600,0
20230801,161400,26265116800,93600,93600,93600,93600,0
20230801,161300,26265116800,93600,93600,93600,93600,0
20230801,161200,26265116800,93600,93600,93600,93600,0
20230801,161100,26265116800,93600,93600,93600,93600,0
20230801,161000,26265116800,93600,93600,93600,93600,0
20230801,160900,26265116800,93600,93600,93600,93600,0
20230801,160800,26265116800,93600,93600,93600,93600,0
20230801,160700,26265116800,93600,93600,93600,93600,0
20230801,160600,26265116800,93600,93600,93600,93600,0
20230801,160500,26265116800,93600,93600,93600,93600,0
20230801,160400,26265116800,93600,93600,93600,93600,0
20230801,160300,26265116800,93600,93600,93600,93600,0
20230801,160200,26265116800,93600,93600,93600,93600,0
20230801,160100,26265116800,93600,93600,93600,93600,0
20230801,160000,26265116800,93600,93600,93600,93600,0
20230801,155900,26265116800,93600,93600,93600,93600,0
20230801,155800,26265116800,93600,93600,93600,93600,0
20230801,155700,26265116800,93600,93600,93600,93600,0
20230801,155600,26265116800,93600,93600,93600,93600,0
20230801,155500,26265116800,93600,93600,93600,93600,0
20230801,155400,26265116800,93600,93600,93600,93600,0
20230801,155300,26265116800,93600,93600,93600,93600,0
20230801,155200,26265116800,93600,93600,93600,93600,0
20230801,155100,26265116800,93600,93600,93600,93600,4787
20230801,155000,26265116800,93600,93600,93600,93600,0
20230801,154900,26265116800,93600,93600,93600,93600,0
20230801,154800,26265116800,93600,93600,93600,93600,0
20230801,154700,26265116800,93600,93600,93600,93600,0
20230801,154600,26265116800,93600,93600,93600,93600,0
20230801,154500,26265116800,93600,93600,93600,93600,0
20230801,154400,26265116800,93600,93600,93600,93600,0
20230801,154300,26265116800,93600,93600,93600,93600,0
20230801,154200,26265116800,93600,93600,93600,93600,0
20230801,154100,26265116800,93600,93600,93600,93600,0
20230801,154000,26265116800,93600,93600,93600,93600,0
20230801,153900,26265116800,93600,93600,93600,93600,0
20230801,153800,26265116800,93600,93600,93600,93600,0
20230801,153700,26265116800,93600,93600,93600,93600,0
20230801,153600,26265116800,93600,93600,93600,93600,0
20230801,153500,26265116800,93600,93600,93600,93600,0
20230801,153400,26265116800,93600,93600,93600,93600,0
20230801,153300,26265116800,93600,93600,93600,93600,0
20230801,153200,26265116800,93600,93600,93600,93600,0
20230801,153100,26265116800,93600,93600,93600,93600,0
20230801,153000,26265116800,93600,93600,93600,93600,4787
20230801,152900,25817053600,93600,93600,93600,93600,0
20230801,152800,25817053600,93600,93600,93600,93600,0
20230801,152700,25817053600,93600,93600,93600,93600,0
20230801,152600,25817053600,93600,93600,93600,93600,0
20230801,152500,25817053600,93600,93600,93600,93600,0
20230801,152400,25817053600,93600,93600,93600,93600,0
20230801,152300,25817053600,93600,93600,93600,93600,0
20230801,152200,25817053600,93600,93600,93600,93600,0
20230801,152100,25817053600,93600,93600,93600,93600,0
20230801,152000,25817053600,93600,93600,93600,93600,0
20230801,151900,25817053600,93600,93500,93600,93400,657
20230801,151800,25755629100,93400,93700,93700,93400,650
20230801,151700,25694889100,93700,93700,93700,93600,326
20230801,151600,25664373600,93600,93600,93600,93500,1183
20230801,151500,25553658300,93600,93500,93700,93500,820
20230801,151400,25476903600,93600,93600,93600,93500,850
20230801,151300,25397347700,93500,93500,93600,93500,229
20230801,151200,25375931600,93600,93600,93600,93500,220
20230801,151100,25355340100,93500,93600,93600,93500,1257
20230801,151000,25237769300,93500,93500,93600,93500,182
20230801,150900,25220748300,93600,93600,93600,93500,411
20230801,150800,25182282700,93500,93600,93600,93500,120
20230801,150700,25171058300,93600,93600,93700,93600,636
20230801,150600,25111527800,93600,93700,93700,93600,1245
20230801,150500,24994973700,93700,93700,93700,93600,172
20230801,150400,24978859100,93700,93600,93700,93500,1374
20230801,150300,24850239700,93600,93500,93600,93500,546
20230801,150200,24799147500,93600,93600,93600,93500,213
20230801,150100,24779212800,93600,93600,93600,93500,665
20230801,150000,24716972500,93600,93600,93600,93500,463
20230801,145900,24673664700,93600,93500,93600,93500,400
20230801,145800,24636261100,93500,93500,93500,93400,512
20230801,145700,24588389700,93500,93500,93500,93400,500
20230801,145600,24541676500,93500,93500,93500,93400,269
20230801,145500,24516528400,93500,93400,93500,93400,461
20230801,145400,24473446900,93400,93500,93500,93400,420
20230801,145300,24434210300,93400,93500,93500,93400,393
20230801,145200,24397479200,93500,93500,93500,93400,283
20230801,145100,24371039400,93400,93500,93500,93400,21
20230801,145000,24369076200,93500,93400,93500,93400,752
20230801,144900,24298815100,93400,93500,93500,93400,857
20230801,144800,24218766800,93400,93400,93500,93400,117
20230801,144700,24207836700,93400,93400,93500,93400,1073
20230801,144600,24107584600,93400,93400,93500,93400,120
20230801,144500,24096372300,93400,93400,93500,93400,366
20230801,144400,24062163900,93400,93500,93600,93400,1474
20230801,144300,23924343500,93500,93500,93600,93500,148
20230801,144200,23910498500,93600,93500,93600,93500,341
20230801,144100,23878586300,93500,93500,93600,93500,94
20230801,144000,23869790200,93600,93600,93600,93500,436
20230801,143900,23829000100,93500,93600,93600,93500,66
20230801,143800,23822825900,93600,93800,93800,93600,2968
20230801,143700,23544972300,93800,93700,93800,93700,503
20230801,143600,23497813900,93700,93700,93800,93700,50
20230801,143500,23493124300,93800,93700,93800,93600,930
20230801,143400,23405980200,93700,93700,93700,93600,487
20230801,143300,23360360400,93600,93700,93700,93600,849
20230801,143200,23280880800,93600,93700,93700,93600,443
20230801,143100,23239374300,93700,93600,93700,93600,332
20230801,143000,23208278300,93700,93600,93700,93600,182
20230801,142900,23191226200,93700,93700,93700,93600,382
20230801,142800,23155433400,93600,93700,93700,93600,85
20230801,142700,23147473600,93700,93700,93700,93600,175
20230801,142600,23131091500,93600,93700,93700,93600,461
20230801,142500,23087899100,93700,93700,93800,93600,1201
20230801,142400,22975396500,93800,93800,93800,93700,2179
20230801,142300,22771217000,93800,93800,93800,93700,221
20230801,142200,22750488900,93800,93800,93800,93800,160
20230801,142100,22735480900,93800,93800,93800,93700,651
20230801,142000,22674429400,93800,93800,93800,93700,207
20230801,141900,22655017800,93800,93700,93800,93700,475
20230801,141800,22610503400,93700,93700,93700,93600,1153
20230801,141700,22502468100,93700,93600,93700,93600,330
20230801,141600,22471562400,93600,93700,93700,93600,311
20230801,141500,22442422000,93700,93700,93700,93600,153
20230801,141400,22428091900,93700,93600,93700,93600,489
20230801,141300,22382289400,93600,93700,93700,93600,296
20230801,141200,22354556900,93700,93700,93700,93600,140
20230801,141100,22341439600,93700,93700,93700,93600,540
20230801,141000,22290855200,93600,93500,93600,93500,1055
20230801,140900,22192169900,93600,93700,93700,93600,523
20230801,140800,22143216000,93600,93700,93700,93600,593
20230801,140700,22087685700,93700,93700,93700,93700,80
20230801,140600,22080189700,93600,93700,93700,93600,154
20230801,140500,22065767200,93700,93700,93700,93600,960
20230801,140400,21975865000,93700,93600,93700,93600,1795
20230801,140300,21807820200,93600,93600,93700,93600,1198
20230801,140200,21695611900,93600,93500,93600,93500,1404
20230801,140100,21564267700,93500,93500,93500,93400,193
20230801,140000,21546234100,93500,93400,93500,93300,1418
20230801,135900,21413795400,93300,93300,93400,93300,442
20230801,135800,21372552700,93300,93400,93400,93300,300
20230801,135700,21344555500,93400,93300,93400,93300,895
20230801,135600,21261009500,93400,93400,93400,93300,274
20230801,135500,21235431200,93400,93400,93400,93300,285
20230801,135400,21208813900,93300,93400,93400,93300,495
20230801,135300,21162599700,93400,93400,93400,93300,281
20230801,135200,21136367300,93400,93000,93400,93000,2337
20230801,135100,20918693100,93100,93000,93100,93000,270
20230801,135000,20893579500,93000,93000,93100,93000,384
20230801,134900,20857852600,93100,93000,93100,93000,352
20230801,134800,20825095000,93100,93000,93100,93000,618
20230801,134700,20767616600,93000,93000,93100,93000,488
20230801,134600,20722208700,93100,93100,93100,93000,111
20230801,134500,20711884300,93100,93000,93100,93000,234
20230801,134400,20690117900,93100,93100,93100,93000,329
20230801,134300,20659495300,93100,93200,93200,93000,538
20230801,134200,20609406800,93100,93200,93200,92900,1447
20230801,134100,20474734700,93100,93300,93300,93000,1527
20230801,134000,20332509800,93200,93200,93300,93200,142
20230801,133900,20319273400,93200,93200,93300,93200,1067
20230801,133800,20219753500,93200,93300,93300,93200,720
20230801,133700,20152613600,93300,93300,93300,93200,160
20230801,133600,20137698400,93300,93200,93300,93200,636
20230801,133500,20078398300,93200,93300,93300,93100,1032
20230801,133400,19982228400,93200,93200,93300,93100,1322
20230801,133300,19859037100,93200,93000,93200,93000,605
20230801,133200,19802721600,93100,93100,93100,93000,208
20230801,133100,19783358700,93100,93000,93100,93000,440
20230801,133000,19742407600,93000,93000,93100,93000,277
20230801,132900,19716619700,93100,93000,93100,93000,71
20230801,132800,19710013600,93000,93100,93100,92900,536
20230801,132700,19660176300,93100,93000,93100,93000,319
20230801,132600,19630508400,93000,92900,93100,92900,542
20230801,132500,19580106600,93000,93000,93100,93000,1421
20230801,132400,19447948900,93000,93000,93100,93000,364
20230801,132300,19414081100,93100,93200,93200,93100,949
20230801,132200,19325707300,93100,93200,93300,93100,263
20230801,132100,19301195100,93300,93200,93300,93200,481
20230801,132000,19256361500,93200,93300,93300,93100,849
20230801,131900,19177233300,93300,93300,93300,93200,316
20230801,131800,19147776600,93200,93400,93500,93200,864
20230801,131700,19067160400,93400,93500,93500,93400,943
20230801,131600,18979064300,93500,93500,93500,93400,217
20230801,131500,18958775300,93500,93500,93600,93400,1547
20230801,131400,18814066700,93500,93400,93500,93400,839
20230801,131300,18735703800,93300,93300,93400,93300,269
20230801,131200,18710600400,93400,93500,93500,93300,765
20230801,131100,18639146200,93500,93700,93800,93500,1320
20230801,131000,18515530100,93700,93800,93800,93700,289
20230801,130900,18488424100,93700,93700,93800,93600,493
20230801,130800,18442236600,93800,93800,93900,93700,1682
20230801,130700,18284487600,93900,93800,93900,93800,565
20230801,130600,18231463800,93800,93900,93900,93700,887
20230801,130500,18148279300,93800,94000,94000,93800,765
20230801,130400,18076473100,93900,93900,94000,93900,1164
20230801,130300,17967101400,93900,93900,93900,93800,761
20230801,130200,17895644500,93900,93900,94000,93800,644
20230801,130100,17835149800,93900,94000,94000,93900,2151
20230801,130000,17633137000,94000,93900,94000,93800,1640
20230801,125900,17479129400,93900,93900,93900,93800,330
20230801,125800,17448158200,93900,93800,93900,93700,1569
20230801,125700,17300986100,93800,93800,93800,93700,496
20230801,125600,17254489500,93800,93800,93800,93700,165
20230801,125500,17239013800,93800,93800,93800,93700,1054
20230801,125400,17140237600,93800,93500,93800,93500,3160
20230801,125300,16844564300,93500,93500,93500,93400,370
20230801,125200,16809994100,93500,93400,93500,93400,346
20230801,125100,16777666500,93400,93500,93500,93400,177
20230801,125000,16761121000,93400,93400,93500,93400,108
20230801,124900,16751032000,93400,93400,93500,93400,153
20230801,124800,16736738300,93500,93400,93500,93400,381
20230801,124700,16701149400,93500,93500,93500,93500,464
20230801,124600,16657765400,93500,93600,93700,93400,2107
20230801,124500,16460670600,93700,93600,93700,93500,392
20230801,124400,16423979300,93600,93600,93600,93400,497
20230801,124300,16377505800,93600,93300,93600,93300,1381
20230801,124200,16248453100,93300,93600,93600,93200,1836
20230801,124100,16076856200,93500,93400,93600,93400,1042
20230801,124000,15979416000,93500,93400,93500,93300,899
20230801,123900,15895445100,93400,93300,93400,93200,534
20230801,123800,15845620500,93300,93200,93300,93200,345
20230801,123700,15813434000,93300,93200,93300,93200,295
20230801,123600,15785913600,93200,93100,93200,93100,351
20230801,123500,15753212200,93200,93000,93200,93000,863
20230801,123400,15672879300,93000,93000,93000,93000,88
20230801,123300,15664695300,93000,92900,93000,92800,178
20230801,123200,15648147200,92900,93200,93200,92900,701
20230801,123100,15582918900,93200,93100,93200,93000,431
20230801,123000,15542770300,93100,92900,93100,92900,1024
20230801,122900,15447523100,92900,92800,92900,92800,467
20230801,122800,15404151100,92900,92800,92900,92800,562
20230801,122700,15351993200,92800,92800,92800,92700,171
20230801,122600,15336128600,92800,92800,92800,92700,332
20230801,122500,15305330900,92800,92800,92900,92700,1527
20230801,122400,15163614900,92700,92700,92700,92600,316
20230801,122300,15134321800,92700,92600,92700,92600,309
20230801,122200,15105694200,92700,92700,92700,92600,250
20230801,122100,15082524100,92600,92500,92600,92500,383
20230801,122000,15047059400,92500,92300,92600,92300,1156
20230801,121900,14940309000,92200,92300,92300,92200,329
20230801,121800,14909954000,92300,92300,92300,92200,469
20230801,121700,14866695000,92300,92300,92300,92200,142
20230801,121600,14853595200,92300,92300,92300,92200,300
20230801,121500,14825919900,92300,92200,92300,92200,46
20230801,121400,14821677100,92200,92300,92300,92200,117
20230801,121300,14810878800,92200,92200,92200,92100,274
20230801,121200,14785627800,92100,92200,92200,92100,132
20230801,121100,14773466200,92200,92200,92200,92100,51
20230801,121000,14768766000,92200,92300,92300,92200,532
20230801,120900,14719713700,92200,92300,92300,92200,150
20230801,120800,14705880500,92300,92200,92300,92200,81
20230801,120700,14698408600,92300,92300,92300,92300,0
20230801,120600,14698408600,92300,92300,92300,92200,155
20230801,120500,14684113800,92200,92200,92200,92100,172
20230801,120400,14668256900,92200,92100,92200,92100,10
20230801,120300,14667335700,92200,92300,92300,92200,527
20230801,120200,14618744700,92300,92300,92300,92200,125
20230801,120100,14607208500,92300,92300,92300,92200,218
20230801,120000,14587087300,92300,92300,92400,92200,159
20230801,115900,14572416000,92300,92400,92400,92300,47
20230801,115800,14568073500,92400,92500,92500,92400,1539
20230801,115700,14425739400,92500,92400,92500,92400,321
20230801,115600,14396049500,92400,92400,92500,92300,340
20230801,115500,14364633100,92400,92300,92400,92300,54
20230801,115400,14359644800,92400,92300,92400,92200,236
20230801,115300,14337859200,92300,92300,92300,92200,220
20230801,115200,14317565700,92300,92300,92300,92200,42
20230801,115100,14313690400,92300,92300,92400,92300,186
20230801,115000,14296520800,92300,92300,92400,92300,795
20230801,114900,14223142200,92400,92400,92400,92200,299
20230801,114800,14195543300,92400,92400,92400,92400,248
20230801,114700,14172628100,92400,92300,92400,92200,651
20230801,114600,14112549900,92200,92300,92300,92200,32
20230801,114500,14109599000,92300,92200,92300,92200,69
20230801,114400,14103230400,92200,92200,92300,92100,582
20230801,114300,14049611800,92200,92300,92300,92200,238
20230801,114200,14027659900,92200,92300,92300,92200,174
20230801,114100,14011611500,92300,92300,92300,92200,91
20230801,114000,14003212300,92200,92200,92300,92200,128
20230801,113900,13991410200,92200,92200,92300,92200,208
20230801,113800,13972225700,92200,92200,92200,92100,114
20230801,113700,13961715100,92200,92200,92200,92100,310
20230801,113600,13933138100,92300,92300,92500,92200,2878
20230801,113500,13667235000,92300,92200,92300,92200,188
20230801,113400,13649892300,92200,92200,92200,92200,97
20230801,113300,13640948900,92200,92200,92200,92100,336
20230801,113200,13609969900,92100,92200,92200,92100,63
20230801,113100,13604161400,92200,92100,92200,92100,88
20230801,113000,13596053700,92100,92300,92300,92000,673
20230801,112900,13534040400,92300,92300,92300,92200,271
20230801,112800,13509032800,92200,92300,92300,92200,215
20230801,112700,13489192000,92200,92300,92300,92200,234
20230801,112600,13467606600,92200,92200,92200,92100,351
20230801,112500,13435244500,92200,92100,92200,92100,54
20230801,112400,13430265900,92100,91900,92100,91800,1235
20230801,112300,13316772000,92000,91900,92000,91900,119
20230801,112200,13305830400,92000,91900,92000,91900,320
20230801,112100,13276410400,92000,92000,92000,91900,85
20230801,112000,13268590500,92000,92200,92200,92000,803
20230801,111900,13194649500,92200,92100,92200,92100,200
20230801,111800,13176227500,92000,92100,92100,92000,284
20230801,111700,13150090300,92000,92100,92100,92000,379
20230801,111600,13115214400,92100,92000,92100,92000,261
20230801,111500,13091185500,92000,91900,92000,91900,281
20230801,111400,13065335500,91900,92000,92000,91600,1044
20230801,111300,12969523900,92000,92000,92000,91900,146
20230801,111200,12956093400,92000,91900,92000,91800,190
20230801,111100,12938625500,91900,91900,91900,91800,159
20230801,111000,12924020300,91800,91900,91900,91800,250
20230801,110900,12901057400,91900,91900,92000,91700,195
20230801,110800,12883133000,91900,91900,91900,91900,22
20230801,110700,12881111200,92000,92100,92100,91700,399
20230801,110600,12844470500,92000,92100,92100,92000,187
20230801,110500,12827257800,92000,92000,92100,92000,121
20230801,110400,12816117900,92000,92100,92300,92000,844
20230801,110300,12738442400,92100,92200,92200,91800,1543
20230801,110200,12596503600,92100,92100,92200,92000,933
20230801,110100,12510615600,92100,92000,92100,92000,392
20230801,110000,12474544800,92100,92000,92100,92000,295
20230801,105900,12447398200,92000,92000,92100,92000,650
20230801,105800,12387577000,92100,92100,92100,92000,94
20230801,105700,12378919900,92100,92100,92200,91800,1678
20230801,105600,12224604600,92000,92200,92200,92000,1081
20230801,105500,12125063100,92200,92200,92200,92100,151
20230801,105400,12111141500,92200,92100,92200,92000,246
20230801,105300,12088479900,92100,92100,92100,92000,111
20230801,105200,12078258400,92000,91700,92100,91700,660
20230801,105100,12017591000,91700,91800,91800,91700,392
20230801,105000,11981635300,91800,91800,91900,91700,918
20230801,104900,11897352000,91800,91700,91800,91600,403
20230801,104800,11860392000,91700,91700,91700,91600,270
20230801,104700,11835643900,91600,91600,91700,91600,270
20230801,104600,11810897200,91600,91600,91600,91500,641
20230801,104500,11752182800,91500,91600,91600,91500,84
20230801,104400,11744492900,91600,91500,91600,91500,546
20230801,104300,11694528600,91500,91700,91700,91500,900
20230801,104200,11612110500,91700,91800,91800,91600,1263
20230801,104100,11496361600,91800,91800,91800,91700,133
20230801,104000,11484164900,91800,91700,91800,91600,970
20230801,103900,11395267500,91700,91700,91800,91700,192
20230801,103800,11377655800,91700,91600,91700,91600,415
20230801,103700,11339633800,91700,91600,91900,91600,908
20230801,103600,11256398700,91600,91800,91900,91600,341
20230801,103500,11225133500,91800,91600,91800,91500,682
20230801,103400,11162640200,91600,91300,91600,91300,633
20230801,103300,11104763700,91300,91500,91500,91200,3670
20230801,103200,10769604300,91400,92100,92200,91400,14699
20230801,103100,9419025500,92100,92200,92300,92100,908
20230801,103000,9335319900,92300,92200,92300,92100,750
20230801,102900,9266162600,92200,92200,92200,92200,366
20230801,102800,9232417400,92200,92200,92400,92100,2483
20230801,102700,9003340500,92200,92200,92300,92200,254
20230801,102600,8979917800,92300,92200,92300,92100,1930
20230801,102500,8802064600,92300,92200,92300,92200,568
20230801,102400,8749689000,92300,92500,92500,92300,862
20230801,102300,8670051200,92500,92600,92600,92400,1130
20230801,102200,8565533900,92500,92300,92500,92200,640
20230801,102100,8506412500,92300,92300,92400,92300,382
20230801,102000,8471150900,92300,92100,92400,92100,1371
20230801,101900,8344672100,92100,92200,92200,92100,683
20230801,101800,8281743000,92200,92500,92500,92200,2121
20230801,101700,8086061100,92400,92400,92500,92300,837
20230801,101600,8008722300,92400,92500,92500,92400,394
20230801,101500,7972306700,92500,92500,92500,92400,621
20230801,101400,7914885400,92500,92600,92600,92400,954
20230801,101300,7826659500,92500,92700,92700,92500,1328
20230801,101200,7703788500,92600,92800,92800,92600,384
20230801,101100,7668207800,92700,92900,92900,92700,426
20230801,101000,7628686900,92900,93000,93000,92900,394
20230801,100900,7592079800,92900,93000,93100,92900,646
20230801,100800,7532055100,93000,92900,93000,92900,268
20230801,100700,7507144200,93000,93000,93000,92900,211
20230801,100600,7487521300,92900,93000,93000,92900,288
20230801,100500,7460746800,93000,93000,93000,92800,897
20230801,100400,7377423600,92900,92700,93000,92700,510
20230801,100300,7330051100,92700,93100,93100,92700,1979
20230801,100200,7146170400,93100,93100,93200,93100,264
20230801,100100,7121584700,93200,93200,93200,93100,77
20230801,100000,7114410200,93200,93200,93300,93100,1353
20230801,095900,6988386800,93200,93200,93400,93100,1064
20230801,095800,6889255700,93200,93400,93500,93100,754
20230801,095700,6818945300,93400,93400,93400,93300,348
20230801,095600,6786448100,93300,93400,93500,93300,1317
20230801,095500,6663459400,93400,93200,93400,93200,688
20230801,095400,6599239300,93200,93200,93300,93000,1144
20230801,095300,6492712600,93100,93300,93300,93100,283
20230801,095200,6466332100,93300,93200,93300,93200,671
20230801,095100,6403786300,93200,93200,93200,93000,534
20230801,095000,6354074300,93300,93500,93500,93100,1343
20230801,094900,6228739700,93500,93500,93600,93400,685
20230801,094800,6164661600,93500,93400,93500,93300,924
20230801,094700,6078331700,93400,93400,93400,93300,459
20230801,094600,6035491900,93400,93500,93500,93300,646
20230801,094500,5975132000,93400,93100,93400,93000,1448
20230801,094400,5840052900,93100,93100,93100,93000,195
20230801,094300,5821906400,93100,93100,93100,93000,227
20230801,094200,5800783100,93100,93100,93300,93100,1099
20230801,094100,5698417500,93000,92900,93100,92900,340
20230801,094000,5666799300,92900,92900,93100,92900,1283
20230801,093900,5547532700,93100,92900,93100,92800,485
20230801,093800,5502463800,92900,92900,92900,92800,187
20230801,093700,5485101800,92900,92900,93000,92800,745
20230801,093600,5415911800,92800,92800,93000,92700,373
20230801,093500,5381284100,92700,92800,92800,92700,404
20230801,093400,5343823200,92800,92900,92900,92700,851
20230801,093300,5264858700,93000,92800,93000,92700,756
20230801,093200,5194649500,92800,92900,92900,92700,748
20230801,093100,5125226800,92900,93000,93000,92700,634
20230801,093000,5066326500,92900,92800,92900,92700,745
20230801,092900,4997189600,92800,93200,93300,92500,2091
20230801,092800,4803101600,93300,92900,93300,92900,790
20230801,092700,4729560700,92900,92700,92900,92600,548
20230801,092600,4678732800,92700,92600,92700,92600,401
20230801,092500,4641580700,92700,92800,92800,92600,379
20230801,092400,4606451800,92800,92700,92900,92700,827
20230801,092300,4529718300,92700,92900,92900,92600,1037
20230801,092200,4433573800,92900,92600,92900,92500,865
20230801,092100,4353351900,92600,92400,92600,92300,1129
20230801,092000,4248991800,92400,92600,92600,92300,984
20230801,091900,4158043700,92600,92300,92600,92300,720
20230801,091800,4091487700,92400,92600,92600,92300,875
20230801,091700,4010575900,92500,92300,92500,92300,506
20230801,091600,3963807700,92400,92500,92500,92300,1069
20230801,091500,3865023100,92500,92600,92600,92300,878
20230801,091400,3783873600,92600,92300,92600,92300,1054
20230801,091300,3686416000,92400,92200,92500,92200,2491
20230801,091200,3456505000,92300,92500,92600,92200,2090
20230801,091100,3263469800,92500,92700,92800,92500,1709
20230801,091000,3105265200,92700,93000,93100,92500,1701
20230801,090900,2947632000,93000,93800,93800,92900,2986
20230801,090800,2669384400,93700,93600,93700,93300,2231
20230801,090700,2460717200,93600,93500,93600,93200,1406
20230801,090600,2329476300,93300,92700,93400,92600,1832
20230801,090500,2159055100,92700,92900,93000,92700,1397
20230801,090400,2029336300,92900,93200,93200,92900,2520
20230801,090300,1794881300,93200,93600,93600,92800,3727
20230801,090200,1447984900,93700,93100,93800,93000,1812
20230801,090100,1278692300,93100,94300,94500,93000,5672
20230801,090000,747147700,94300,94500,94600,94100,7891