KissMeData/014680/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185500,11434992900,188300,188300,188300,188300,4224
20230807,185400,11434992900,188300,188300,188300,188300,0
20230807,185300,11434992900,188300,188300,188300,188300,0
20230807,185200,11434992900,188300,188300,188300,188300,0
20230807,185100,11434992900,188300,188300,188300,188300,0
20230807,185000,11434992900,188300,188300,188300,188300,0
20230807,184900,11434992900,188300,188300,188300,188300,0
20230807,184800,11434992900,188300,188300,188300,188300,0
20230807,184700,11434992900,188300,188300,188300,188300,0
20230807,184600,11434992900,188300,188300,188300,188300,0
20230807,184500,11434992900,188300,188300,188300,188300,0
20230807,184400,11434992900,188300,188300,188300,188300,0
20230807,184300,11434992900,188300,188300,188300,188300,0
20230807,184200,11434992900,188300,188300,188300,188300,0
20230807,184100,11434992900,188300,188300,188300,188300,0
20230807,184000,11434992900,188300,188300,188300,188300,0
20230807,183900,11434992900,188300,188300,188300,188300,0
20230807,183800,11434992900,188300,188300,188300,188300,0
20230807,183700,11434992900,188300,188300,188300,188300,0
20230807,183600,11434992900,188300,188300,188300,188300,0
20230807,183500,11434992900,188300,188300,188300,188300,0
20230807,183400,11434992900,188300,188300,188300,188300,0
20230807,183300,11434992900,188300,188300,188300,188300,0
20230807,183200,11434992900,188300,188300,188300,188300,0
20230807,183100,11434992900,188300,188300,188300,188300,0
20230807,183000,11434992900,188300,188300,188300,188300,0
20230807,182900,11434992900,188300,188300,188300,188300,0
20230807,182800,11434992900,188300,188300,188300,188300,0
20230807,182700,11434992900,188300,188300,188300,188300,0
20230807,182600,11434992900,188300,188300,188300,188300,0
20230807,182500,11434992900,188300,188300,188300,188300,4224
20230807,182400,11434992900,188300,188300,188300,188300,0
20230807,182300,11434992900,188300,188300,188300,188300,0
20230807,182200,11434992900,188300,188300,188300,188300,0
20230807,182100,11434992900,188300,188300,188300,188300,0
20230807,182000,11434992900,188300,188300,188300,188300,0
20230807,181900,11434992900,188300,188300,188300,188300,0
20230807,181800,11434992900,188300,188300,188300,188300,0
20230807,181700,11434992900,188300,188300,188300,188300,0
20230807,181600,11434992900,188300,188300,188300,188300,0
20230807,181500,11434992900,188300,188300,188300,188300,0
20230807,181400,11434992900,188300,188300,188300,188300,0
20230807,181300,11434992900,188300,188300,188300,188300,0
20230807,181200,11434992900,188300,188300,188300,188300,0
20230807,181100,11434992900,188300,188300,188300,188300,0
20230807,181000,11434992900,188300,188300,188300,188300,0
20230807,180900,11434992900,188300,188300,188300,188300,0
20230807,180800,11434992900,188300,188300,188300,188300,0
20230807,180700,11434992900,188300,188300,188300,188300,0
20230807,180600,11434992900,188300,188300,188300,188300,0
20230807,180500,11434992900,188300,188300,188300,188300,0
20230807,180400,11434992900,188300,188300,188300,188300,0
20230807,180300,11434992900,188300,188300,188300,188300,0
20230807,180200,11434992900,188300,188300,188300,188300,0
20230807,180100,11434992900,188300,188300,188300,188300,0
20230807,180000,11434992900,188300,188300,188300,188300,0
20230807,175900,11434992900,188300,188300,188300,188300,0
20230807,175800,11434992900,188300,188300,188300,188300,0
20230807,175700,11434992900,188300,188300,188300,188300,0
20230807,175600,11434992900,188300,188300,188300,188300,0
20230807,175500,11434992900,188300,188300,188300,188300,4224
20230807,175400,11434992900,188300,188300,188300,188300,0
20230807,175300,11434992900,188300,188300,188300,188300,0
20230807,175200,11434992900,188300,188300,188300,188300,0
20230807,175100,11434992900,188300,188300,188300,188300,0
20230807,175000,11434992900,188300,188300,188300,188300,0
20230807,174900,11434992900,188300,188300,188300,188300,0
20230807,174800,11434992900,188300,188300,188300,188300,0
20230807,174700,11434992900,188300,188300,188300,188300,0
20230807,174600,11434992900,188300,188300,188300,188300,0
20230807,174500,11434992900,188300,188300,188300,188300,0
20230807,174400,11434992900,188300,188300,188300,188300,0
20230807,174300,11434992900,188300,188300,188300,188300,0
20230807,174200,11434992900,188300,188300,188300,188300,0
20230807,174100,11434992900,188300,188300,188300,188300,0
20230807,174000,11434992900,188300,188300,188300,188300,0
20230807,173900,11434992900,188300,188300,188300,188300,0
20230807,173800,11434992900,188300,188300,188300,188300,0
20230807,173700,11434992900,188300,188300,188300,188300,0
20230807,173600,11434992900,188300,188300,188300,188300,0
20230807,173500,11434992900,188300,188300,188300,188300,0
20230807,173400,11434992900,188300,188300,188300,188300,0
20230807,173300,11434992900,188300,188300,188300,188300,0
20230807,173200,11434992900,188300,188300,188300,188300,0
20230807,173100,11434992900,188300,188300,188300,188300,0
20230807,173000,11434992900,188300,188300,188300,188300,0
20230807,172900,11434992900,188300,188300,188300,188300,0
20230807,172800,11434992900,188300,188300,188300,188300,0
20230807,172700,11434992900,188300,188300,188300,188300,0
20230807,172600,11434992900,188300,188300,188300,188300,0
20230807,172500,11434992900,188300,188300,188300,188300,4224
20230807,172400,11434992900,188300,188300,188300,188300,0
20230807,172300,11434992900,188300,188300,188300,188300,0
20230807,172200,11434992900,188300,188300,188300,188300,0
20230807,172100,11434992900,188300,188300,188300,188300,0
20230807,172000,11434992900,188300,188300,188300,188300,0
20230807,171900,11434992900,188300,188300,188300,188300,0
20230807,171800,11434992900,188300,188300,188300,188300,0
20230807,171700,11434992900,188300,188300,188300,188300,0
20230807,171600,11434992900,188300,188300,188300,188300,0
20230807,171500,11434992900,188300,188300,188300,188300,0
20230807,171400,11434992900,188300,188300,188300,188300,0
20230807,171300,11434992900,188300,188300,188300,188300,0
20230807,171200,11434992900,188300,188300,188300,188300,0
20230807,171100,11434992900,188300,188300,188300,188300,0
20230807,171000,11434992900,188300,188300,188300,188300,0
20230807,170900,11434992900,188300,188300,188300,188300,0
20230807,170800,11434992900,188300,188300,188300,188300,0
20230807,170700,11434992900,188300,188300,188300,188300,0
20230807,170600,11434992900,188300,188300,188300,188300,0
20230807,170500,11434992900,188300,188300,188300,188300,0
20230807,170400,11434992900,188300,188300,188300,188300,0
20230807,170300,11434992900,188300,188300,188300,188300,0
20230807,170200,11434992900,188300,188300,188300,188300,0
20230807,170100,11434992900,188300,188300,188300,188300,0
20230807,170000,11434992900,188300,188300,188300,188300,0
20230807,165900,11434992900,188300,188300,188300,188300,0
20230807,165800,11434992900,188300,188300,188300,188300,0
20230807,165700,11434992900,188300,188300,188300,188300,0
20230807,165600,11434992900,188300,188300,188300,188300,0
20230807,165500,11434992900,188300,188300,188300,188300,4224
20230807,165400,11434992900,188300,188300,188300,188300,0
20230807,165300,11434992900,188300,188300,188300,188300,0
20230807,165200,11434992900,188300,188300,188300,188300,0
20230807,165100,11434992900,188300,188300,188300,188300,0
20230807,165000,11434992900,188300,188300,188300,188300,0
20230807,164900,11434992900,188300,188300,188300,188300,0
20230807,164800,11434992900,188300,188300,188300,188300,0
20230807,164700,11434992900,188300,188300,188300,188300,0
20230807,164600,11434992900,188300,188300,188300,188300,0
20230807,164500,11434992900,188300,188300,188300,188300,0
20230807,164400,11434992900,188300,188300,188300,188300,0
20230807,164300,11434992900,188300,188300,188300,188300,0
20230807,164200,11434992900,188300,188300,188300,188300,0
20230807,164100,11434992900,188300,188300,188300,188300,0
20230807,164000,11434992900,188300,188300,188300,188300,0
20230807,163900,11434992900,188300,188300,188300,188300,0
20230807,163800,11434992900,188300,188300,188300,188300,0
20230807,163700,11434992900,188300,188300,188300,188300,0
20230807,163600,11434992900,188300,188300,188300,188300,0
20230807,163500,11434992900,188300,188300,188300,188300,0
20230807,163400,11434992900,188300,188300,188300,188300,0
20230807,163300,11434992900,188300,188300,188300,188300,0
20230807,163200,11434992900,188300,188300,188300,188300,0
20230807,163100,11434992900,188300,188300,188300,188300,0
20230807,163000,11434992900,188300,188300,188300,188300,0
20230807,162900,11434992900,188300,188300,188300,188300,0
20230807,162800,11434992900,188300,188300,188300,188300,0
20230807,162700,11434992900,188300,188300,188300,188300,0
20230807,162600,11434992900,188300,188300,188300,188300,0
20230807,162500,11434992900,188300,188300,188300,188300,4224
20230807,162400,11434992900,188300,188300,188300,188300,0
20230807,162300,11434992900,188300,188300,188300,188300,0
20230807,162200,11434992900,188300,188300,188300,188300,0
20230807,162100,11434992900,188300,188300,188300,188300,0
20230807,162000,11434992900,188300,188300,188300,188300,0
20230807,161900,11434992900,188300,188300,188300,188300,0
20230807,161800,11434992900,188300,188300,188300,188300,0
20230807,161700,11434992900,188300,188300,188300,188300,0
20230807,161600,11434992900,188300,188300,188300,188300,0
20230807,161500,11434992900,188300,188300,188300,188300,0
20230807,161400,11434992900,188300,188300,188300,188300,0
20230807,161300,11434992900,188300,188300,188300,188300,0
20230807,161200,11434992900,188300,188300,188300,188300,0
20230807,161100,11434992900,188300,188300,188300,188300,0
20230807,161000,11434992900,188300,188300,188300,188300,0
20230807,160900,11434992900,188300,188300,188300,188300,0
20230807,160800,11434992900,188300,188300,188300,188300,0
20230807,160700,11434992900,188300,188300,188300,188300,0
20230807,160600,11434992900,188300,188300,188300,188300,0
20230807,160500,11434992900,188300,188300,188300,188300,0
20230807,160400,11434992900,188300,188300,188300,188300,0
20230807,160300,11434992900,188300,188300,188300,188300,0
20230807,160200,11434992900,188300,188300,188300,188300,0
20230807,160100,11434992900,188300,188300,188300,188300,0
20230807,160000,11434992900,188300,188300,188300,188300,0
20230807,155900,11434992900,188300,188300,188300,188300,0
20230807,155800,11434992900,188300,188300,188300,188300,0
20230807,155700,11434992900,188300,188300,188300,188300,0
20230807,155600,11434992900,188300,188300,188300,188300,0
20230807,155500,11434992900,188300,188300,188300,188300,4224
20230807,155400,11434992900,188300,188300,188300,188300,0
20230807,155300,11434992900,188300,188300,188300,188300,0
20230807,155200,11434992900,188300,188300,188300,188300,0
20230807,155100,11434992900,188300,188300,188300,188300,0
20230807,155000,11434992900,188300,188300,188300,188300,0
20230807,154900,11434992900,188300,188300,188300,188300,0
20230807,154800,11434992900,188300,188300,188300,188300,0
20230807,154700,11434992900,188300,188300,188300,188300,0
20230807,154600,11434992900,188300,188300,188300,188300,0
20230807,154500,11434992900,188300,188300,188300,188300,0
20230807,154400,11434992900,188300,188300,188300,188300,0
20230807,154300,11434992900,188300,188300,188300,188300,0
20230807,154200,11434992900,188300,188300,188300,188300,0
20230807,154100,11434992900,188300,188300,188300,188300,0
20230807,154000,11434992900,188300,188300,188300,188300,0
20230807,153900,11434992900,188300,188300,188300,188300,0
20230807,153800,11434992900,188300,188300,188300,188300,0
20230807,153700,11434992900,188300,188300,188300,188300,0
20230807,153600,11434992900,188300,188300,188300,188300,0
20230807,153500,11434992900,188300,188300,188300,188300,0
20230807,153400,11434992900,188300,188300,188300,188300,0
20230807,153300,11434992900,188300,188300,188300,188300,0
20230807,153200,11434992900,188300,188300,188300,188300,0
20230807,153100,11434992900,188300,188300,188300,188300,0
20230807,153000,11434992900,188300,188300,188300,188300,4224
20230807,152900,10639613700,189100,189100,189100,189100,0
20230807,152800,10639613700,189100,189100,189100,189100,0
20230807,152700,10639613700,189100,189100,189100,189100,0
20230807,152600,10639613700,189100,189100,189100,189100,0
20230807,152500,10639613700,189100,189100,189100,189100,0
20230807,152400,10639613700,189100,189100,189100,189100,0
20230807,152300,10639613700,189100,189100,189100,189100,0
20230807,152200,10639613700,189100,189100,189100,189100,0
20230807,152100,10639613700,189100,189100,189100,189100,0
20230807,152000,10639613700,189100,189100,189100,189100,0
20230807,151900,10639613700,189100,189000,189100,189000,296
20230807,151800,10583659800,189100,189000,189100,189000,130
20230807,151700,10559082700,189100,189000,189100,189000,120
20230807,151600,10536397700,189100,189100,189100,189000,58
20230807,151500,10525430500,189000,189100,189100,189000,68
20230807,151400,10512573500,189000,188800,189000,188700,971
20230807,151300,10329181200,188800,188700,188800,188700,153
20230807,151200,10300306100,188700,188700,188800,188700,168
20230807,151100,10268600900,188700,188700,188800,188700,259
20230807,151000,10219722600,188800,188700,188800,188700,103
20230807,150900,10200283900,188700,188900,188900,188700,330
20230807,150800,10137976400,188900,188800,188900,188800,160
20230807,150700,10107765700,188800,188900,188900,188800,106
20230807,150600,10087750200,188800,188800,188900,188800,175
20230807,150500,10054707500,188800,188800,188900,188800,108
20230807,150400,10034314700,188800,188900,188900,188800,90
20230807,150300,10017319900,188800,188900,188900,188800,102
20230807,150200,9998059600,188800,188900,188900,188800,180
20230807,150100,9964071500,188900,188900,188900,188800,91
20230807,150000,9946888000,188800,188800,188900,188800,146
20230807,145900,9919319600,188900,188900,188900,188800,111
20230807,145800,9898359600,188800,188900,188900,188800,154
20230807,145700,9869280100,188800,188800,188900,188600,527
20230807,145600,9769819900,188600,188900,188900,188600,209
20230807,145500,9730371200,188900,188900,188900,188800,151
20230807,145400,9701857000,188800,188800,188900,188800,141
20230807,145300,9675231900,188900,189000,189000,188800,84
20230807,145200,9659364100,189000,188800,189000,188700,387
20230807,145100,9586290700,188700,188800,188800,188700,219
20230807,145000,9544952300,188800,188700,188800,188600,352
20230807,144900,9478535800,188700,188700,188700,188600,129
20230807,144800,9454203700,188600,188700,188700,188600,124
20230807,144700,9430814800,188700,188700,188800,188700,119
20230807,144600,9408358600,188700,188800,188800,188700,138
20230807,144500,9382315800,188700,188700,188800,188700,139
20230807,144400,9356085400,188700,188700,188800,188700,59
20230807,144300,9344950200,188700,188800,188800,188700,25
20230807,144200,9340231400,188700,188700,188900,188700,182
20230807,144100,9305885300,188700,188700,189000,188700,340
20230807,144000,9241723000,188700,188600,188700,188500,59
20230807,143900,9230596500,188700,188800,188800,188600,124
20230807,143800,9207203100,188800,189100,189100,188800,600
20230807,143700,9093808600,189000,189000,189100,189000,66
20230807,143600,9081332700,189000,189000,189100,189000,56
20230807,143500,9070747400,189000,189100,189200,189000,74
20230807,143400,9056754300,189200,189100,189200,189100,33
20230807,143300,9050512900,189200,189200,189200,189200,104
20230807,143200,9030836100,189200,189000,189200,189000,272
20230807,143100,8979401800,189000,188800,189000,188800,184
20230807,143000,8944639700,188800,189000,189100,188800,194
20230807,142900,8907976700,189100,189100,189100,189000,15
20230807,142800,8905140300,188900,188700,189000,188700,414
20230807,142700,8826945800,188800,188400,188800,188400,391
20230807,142600,8753222000,188500,188400,188600,188400,68
20230807,142500,8740410300,188400,188400,188600,188400,92
20230807,142400,8723077300,188400,188500,188600,188400,944
20230807,142300,8545215700,188600,188600,188600,188400,111
20230807,142200,8524295900,188600,188500,188700,188400,177
20230807,142100,8490931600,188700,188600,188700,188500,180
20230807,142000,8456990100,188500,188500,188500,188500,76
20230807,141900,8442664100,188700,188800,188800,188500,102
20230807,141800,8423432500,188500,188600,188800,188500,34
20230807,141700,8417021200,188700,188700,188800,188700,44
20230807,141600,8408718200,188700,188500,188700,188500,209
20230807,141500,8369304500,188500,188600,188700,188500,62
20230807,141400,8357613500,188500,188500,188600,188400,246
20230807,141300,8311234300,188400,188500,188500,188400,105
20230807,141200,8291448900,188400,188500,188500,188400,112
20230807,141100,8270345500,188400,188400,188500,188400,109
20230807,141000,8249807500,188500,188400,188500,188400,139
20230807,140900,8223615600,188600,188400,188600,188400,152
20230807,140800,8194972300,188400,188500,188600,188400,734
20230807,140700,8056666900,188500,188500,188600,188500,67
20230807,140600,8044036300,188700,188600,188700,188500,186
20230807,140500,8008952800,188700,188700,188700,188600,103
20230807,140400,7989521200,188700,188800,188800,188700,256
20230807,140300,7941188500,188800,188900,188900,188800,144
20230807,140200,7913996700,188900,188900,188900,188900,55
20230807,140100,7903607200,188900,188900,189000,188900,53
20230807,140000,7893595100,188900,188900,189000,188900,56
20230807,135900,7883013700,189100,188900,189100,188900,395
20230807,135800,7808361700,188900,188800,188900,188800,87
20230807,135700,7791929100,188800,188900,188900,188800,84
20230807,135600,7776069800,188700,188700,188700,188600,83
20230807,135500,7760410400,188700,188600,188700,188600,47
20230807,135400,7751542200,188700,188500,188700,188500,242
20230807,135300,7705900700,188600,188600,188600,188500,98
20230807,135200,7687423900,188500,188600,188600,188500,119
20230807,135100,7664988600,188600,188500,188600,188500,113
20230807,135000,7643685700,188800,188500,188800,188500,68
20230807,134900,7630856600,188800,188800,188800,188500,349
20230807,134800,7565021400,188900,189000,189000,188800,55
20230807,134700,7554633300,188800,188800,189000,188800,591
20230807,134600,7443036700,188800,188800,188900,188800,77
20230807,134500,7428496100,188900,188500,188900,188500,384
20230807,134400,7355999700,188500,188700,188700,188500,92
20230807,134300,7338654900,188500,188600,188800,188500,631
20230807,134200,7219686000,188600,188800,188800,188600,273
20230807,134100,7168174200,188900,188800,188900,188800,86
20230807,134000,7151937300,188800,188800,188900,188800,69
20230807,133900,7138906600,189000,188900,189000,188800,83
20230807,133800,7123229300,188900,188900,188900,188900,64
20230807,133700,7111139700,188900,188900,189000,188800,99
20230807,133600,7092447000,188800,188900,189000,188800,76
20230807,133500,7078094000,188900,188900,188900,188800,89
20230807,133400,7061284300,188900,188900,188900,188900,23
20230807,133300,7056939600,188900,189100,189200,188900,152
20230807,133200,7028197500,189100,189400,189400,189100,71
20230807,133100,7014755200,189400,189000,189400,189000,497
20230807,133000,6920687900,189100,188700,189100,188700,178
20230807,132900,6887054800,188800,188700,188800,188600,170
20230807,132800,6854967900,188700,188700,188800,188700,64
20230807,132700,6842890200,188700,188700,188700,188700,76
20230807,132600,6828549000,188700,188700,188900,188700,90
20230807,132500,6811558500,188700,188800,188800,188700,71
20230807,132400,6798156400,188900,188900,188900,188900,135
20230807,132300,6772654900,189000,188900,189000,188900,19
20230807,132200,6769064700,188900,188700,188900,188600,266
20230807,132100,6718850400,188700,188600,188800,188600,121
20230807,132000,6696025800,188600,188700,188700,188600,135
20230807,131900,6670556600,188800,188800,188800,188700,134
20230807,131800,6645266300,188800,188700,188800,188700,52
20230807,131700,6635452600,188700,188800,188900,188700,250
20230807,131600,6588252100,188900,188800,188900,188800,26
20230807,131500,6583343200,188800,188800,189000,188800,121
20230807,131400,6560493900,188800,188900,188900,188800,39
20230807,131300,6553130400,188900,188900,189000,188800,120
20230807,131200,6530467600,188900,188900,188900,188900,29
20230807,131100,6524989500,188900,188800,188900,188800,268
20230807,131000,6474379700,188800,188800,189000,188800,136
20230807,130900,6448702700,189000,188800,189000,188800,67
20230807,130800,6436051500,188800,188900,189000,188800,71
20230807,130700,6422640000,188900,189000,189000,188900,179
20230807,130600,6388817200,189000,189000,189200,189000,46
20230807,130500,6380121100,189100,189000,189100,189000,96
20230807,130400,6361974800,189300,189200,189300,188900,57
20230807,130300,6351198300,188900,188900,189300,188900,98
20230807,130200,6332685700,189100,189300,189300,188900,89
20230807,130100,6315844500,189300,188800,189500,188800,230
20230807,130000,6272359600,189000,188800,189000,188800,38
20230807,125900,6265184600,189000,189100,189100,188900,157
20230807,125800,6235523300,189000,189000,189100,188900,59
20230807,125700,6224373400,189000,189100,189200,189000,154
20230807,125600,6195257600,189100,189100,189200,189100,68
20230807,125500,6182396200,189100,189100,189200,189100,47
20230807,125400,6173507400,189100,189200,189200,189100,123
20230807,125300,6150240100,189000,189000,189200,189000,86
20230807,125200,6133976700,189000,189100,189200,189000,58
20230807,125100,6123007000,189100,189200,189200,189000,139
20230807,125000,6096722400,189000,188900,189100,188800,109
20230807,124900,6076123200,189000,188900,189000,188800,102
20230807,124800,6056854500,188800,188900,189000,188800,110
20230807,124700,6036074400,188900,189100,189100,188900,35
20230807,124600,6029458500,188900,189000,189200,188900,219
20230807,124500,5988065800,189000,189100,189200,189000,74
20230807,124400,5974073900,189100,189100,189200,189100,104
20230807,124300,5954398700,189000,189100,189200,189000,42
20230807,124200,5946459700,189100,189100,189100,189100,61
20230807,124100,5934924600,189100,189100,189200,189000,155
20230807,124000,5905608600,189200,189400,189400,189200,437
20230807,123900,5822884400,189500,189500,189500,189400,59
20230807,123800,5811708700,189400,189500,189500,189400,91
20230807,123700,5794468600,189600,189700,189700,189600,77
20230807,123600,5779867000,189800,189800,189800,189600,41
20230807,123500,5772089200,189800,189800,189900,189800,101
20230807,123400,5752919200,189800,189800,189800,189800,80
20230807,123300,5737735200,189800,189800,189900,189800,15
20230807,123200,5734888000,189800,190000,190000,189800,418
20230807,123100,5655489900,190100,190100,190100,190100,33
20230807,123000,5649216600,190100,190200,190200,190100,37
20230807,122900,5642182800,190200,190100,190200,190000,220
20230807,122800,5600362600,190000,190000,190000,190000,49
20230807,122700,5591052600,190000,190000,190200,190000,275
20230807,122600,5538780400,190000,189600,190000,189600,138
20230807,122500,5512562000,189500,189500,190000,189500,350
20230807,122400,5446164200,189500,189400,189500,189400,57
20230807,122300,5435363100,189400,189400,189600,189400,24
20230807,122200,5430817100,189400,189500,189600,189400,76
20230807,122100,5416415400,189400,189400,189500,189400,33
20230807,122000,5410162900,189400,189500,189600,189300,177
20230807,121900,5376617600,189500,189500,189500,189300,29
20230807,121800,5371123100,189400,189500,189500,189400,81
20230807,121700,5355777700,189500,189500,189500,189500,17
20230807,121600,5352556200,189500,189500,189600,189500,202
20230807,121500,5314260800,189500,189400,189500,189400,89
20230807,121400,5297396700,189400,189500,189500,189400,10
20230807,121300,5295502400,189500,189500,189600,189200,282
20230807,121200,5242057700,189500,189600,189600,189500,11
20230807,121100,5239972700,189600,189600,189600,189600,4
20230807,121000,5239214300,189600,189600,189600,189600,90
20230807,120900,5222150300,189600,189500,189900,189500,24
20230807,120800,5217601600,189900,189500,189900,189500,524
20230807,120700,5118255200,189300,189400,189400,189300,19
20230807,120600,5114658400,189500,189400,189500,189400,17
20230807,120500,5111438500,189400,189300,189400,189300,38
20230807,120400,5104244400,189400,189300,189500,189300,327
20230807,120300,5042328100,189100,188800,189100,188800,151
20230807,120200,5013786900,188800,188800,189000,188700,211
20230807,120100,4973921700,188800,188800,188900,188800,62
20230807,120000,4962216000,188900,188800,188900,188700,26
20230807,115900,4957308600,188900,188700,188900,188700,70
20230807,115800,4944095000,188700,188900,189000,188700,88
20230807,115700,4927474000,188900,188500,189000,188500,183
20230807,115600,4892915100,188500,188600,188800,188500,163
20230807,115500,4862155100,188600,188600,188600,188600,56
20230807,115400,4851593500,188600,188600,188700,188600,63
20230807,115300,4839710700,188600,188600,188600,188600,27
20230807,115200,4834618500,188600,188600,188700,188600,136
20230807,115100,4808965500,188600,188600,188600,188600,46
20230807,115000,4800289900,188600,188700,188700,188600,94
20230807,114900,4782557300,188600,188700,188700,188600,72
20230807,114800,4768978000,188600,188600,188700,188600,85
20230807,114700,4752943300,188600,188700,188700,188600,84
20230807,114600,4737096400,188700,188800,188800,188700,38
20230807,114500,4729923700,188900,188900,188900,188700,72
20230807,114400,4716329700,188700,188700,188800,188700,60
20230807,114300,4705005900,188600,188800,188800,188600,66
20230807,114200,4692552300,188800,188700,188800,188700,53
20230807,114100,4682548000,188700,188800,188900,188700,106
20230807,114000,4662544900,188700,188700,188700,188700,17
20230807,113900,4659337000,188900,188700,188900,188700,174
20230807,113800,4626484200,188700,188800,188800,188700,71
20230807,113700,4613086300,188800,188700,188800,188700,66
20230807,113600,4600630400,188700,188700,188800,188700,50
20230807,113500,4591194900,188700,188700,188700,188700,88
20230807,113400,4574589300,188700,188700,188700,188700,50
20230807,113300,4565154300,188700,188800,188900,188700,143
20230807,113200,4538161700,188800,189000,189100,188800,49
20230807,113100,4528905500,189000,189100,189100,188800,30
20230807,113000,4523238900,189100,188800,189100,188800,207
20230807,112900,4484132600,188800,188800,188800,188800,87
20230807,112800,4467707000,188800,189000,189000,188800,71
20230807,112700,4454294500,189100,188900,189100,188900,39
20230807,112600,4446924200,188900,189000,189200,188900,144
20230807,112500,4419706900,189000,189200,189200,189000,47
20230807,112400,4410821300,189200,189200,189200,189200,28
20230807,112300,4405523700,189200,189300,189300,189200,7
20230807,112200,4404199200,189400,189300,189400,189200,28
20230807,112100,4398899100,189300,189400,189500,189300,65
20230807,112000,4386589100,189500,189300,189500,189200,88
20230807,111900,4369926300,189300,189100,189300,189100,300
20230807,111800,4313181200,189000,189100,189100,189000,33
20230807,111700,4306943400,189100,188900,189100,188900,138
20230807,111600,4280854400,188800,189000,189000,188800,19
20230807,111500,4277264200,189000,189300,189300,189000,104
20230807,111400,4257601900,189300,189200,189300,189100,56
20230807,111300,4247006300,189500,189500,189500,189500,16
20230807,111200,4243974300,189600,189500,189600,189200,59
20230807,111100,4232791600,189300,189000,189300,189000,179
20230807,111000,4198937500,189000,188800,189000,188800,247
20230807,110900,4152271600,188800,188800,188800,188800,40
20230807,110800,4144719600,188800,188800,188800,188800,49
20230807,110700,4135468400,188800,188900,188900,188800,129
20230807,110600,4111108000,188900,189300,189300,188900,167
20230807,110500,4079520400,189400,189600,189600,189400,330
20230807,110400,4016979700,189500,189600,189600,189500,41
20230807,110300,4009210000,189500,189600,189600,189500,13
20230807,110200,4006745500,189500,189300,189700,189300,256
20230807,110100,3958247200,189300,189200,189300,189200,61
20230807,110000,3946700500,189200,188800,189200,188800,329
20230807,105900,3884480900,188800,188900,188900,188800,22
20230807,105800,3880325200,188800,189000,189000,188800,112
20230807,105700,3859166100,189100,188800,189100,188800,284
20230807,105600,3805510800,188700,188700,188900,188700,59
20230807,105500,3794375200,188800,188600,188800,188600,247
20230807,105400,3747748200,188700,188700,188700,188600,155
20230807,105300,3718499800,188700,188700,188700,188700,127
20230807,105200,3694534900,188700,188700,188800,188700,86
20230807,105100,3678304100,188700,188900,188900,188700,128
20230807,105000,3654142100,188800,188800,188900,188800,73
20230807,104900,3640358700,188800,188800,188800,188800,72
20230807,104800,3626765100,188800,188800,188900,188800,109
20230807,104700,3606184700,188800,188900,189000,188800,66
20230807,104600,3593718100,188900,188900,188900,188900,70
20230807,104500,3580495100,188900,188900,188900,188900,105
20230807,104400,3560660600,188900,188900,189000,188900,84
20230807,104300,3544790600,188900,189000,189000,188900,123
20230807,104200,3521550200,189000,189000,189000,189000,56
20230807,104100,3510966200,189000,189100,189100,189000,333
20230807,104000,3448017000,189100,189100,189200,189100,52
20230807,103900,3438182800,189200,189300,189300,189100,156
20230807,103800,3408666900,189300,189300,189300,189300,54
20230807,103700,3398444700,189400,189500,189500,189400,71
20230807,103600,3384997200,189500,189400,189500,189400,42
20230807,103500,3377042200,189500,189600,189600,189500,101
20230807,103400,3357896900,189600,189700,189800,189600,69
20230807,103300,3344808200,189900,190000,190000,189900,75
20230807,103200,3330560600,190000,189400,190400,189200,432
20230807,103100,3248638900,189400,189400,189500,189400,41
20230807,103000,3240872500,189200,189600,189600,189200,120
20230807,102900,3218148100,189600,189200,189600,189200,19
20230807,102800,3214547700,189500,189600,189600,189500,96
20230807,102700,3196349700,189900,189900,190000,189900,36
20230807,102600,3189512100,189900,190000,190000,189900,157
20230807,102500,3159685000,190000,190200,190500,190000,184
20230807,102400,3124695300,190200,190600,190700,190200,107
20230807,102300,3104314200,190900,190800,190900,190600,49
20230807,102200,3094965200,190800,190500,190800,190500,174
20230807,102100,3061783000,190500,190500,190500,190500,47
20230807,102000,3052829500,190500,190500,190500,190500,2
20230807,101900,3052448500,191100,190000,191100,190000,198
20230807,101800,3014685500,190700,189900,190700,189900,293
20230807,101700,2959015200,189800,189600,189900,189600,80
20230807,101600,2943837900,189600,189700,189700,189600,21
20230807,101500,2939856200,189700,189800,189800,189700,39
20230807,101400,2932454200,189800,188900,189800,188900,11
20230807,101300,2930367300,189900,188800,189900,188800,226
20230807,101200,2887502800,188800,189100,189500,188800,137
20230807,101100,2861589800,188700,189200,189300,188500,556
20230807,101000,2756695400,189200,188700,189300,188600,400
20230807,100900,2681151800,188700,188700,188800,188700,77
20230807,100800,2666618700,188700,188800,188800,188700,247
20230807,100700,2619996000,188800,188900,188900,188800,87
20230807,100600,2603563100,188900,188900,189000,188900,85
20230807,100500,2587506100,188900,188900,189000,188900,60
20230807,100400,2576171800,188900,189000,189100,188900,214
20230807,100300,2535727900,189000,189000,189100,189000,54
20230807,100200,2525521800,189000,189200,189200,189000,68
20230807,100100,2512665100,189200,189200,189200,189100,64
20230807,100000,2500558400,189300,189700,189700,189300,64
20230807,095900,2488436300,189600,189500,189700,189500,149
20230807,095800,2460188800,189400,189500,189500,189400,32
20230807,095700,2454126200,189600,189400,189600,189400,3
20230807,095600,2453557600,189300,189100,189500,189100,218
20230807,095500,2412280500,189100,189200,189200,189100,73
20230807,095400,2398472000,189200,189200,189200,189100,98
20230807,095300,2379933900,189200,189400,189400,189200,84
20230807,095200,2364040100,189400,189400,189400,189300,34
20230807,095100,2357603400,189400,189600,189600,189400,137
20230807,095000,2331653100,189600,189900,189900,189600,100
20230807,094900,2312673300,189900,190200,190200,189900,362
20230807,094800,2243868100,190300,190300,190300,190300,0
20230807,094700,2243868100,190300,190400,190400,190200,191
20230807,094600,2207506600,190400,190700,190700,190400,128
20230807,094500,2183107900,190700,191000,191000,190700,55
20230807,094400,2172611700,190900,191000,191200,190900,124
20230807,094300,2148937000,191200,190300,191400,190300,159
20230807,094200,2118552200,190400,189300,190400,189300,720
20230807,094100,1981929700,189300,189600,189600,189200,417
20230807,094000,1903007900,189300,189400,189400,189200,174
20230807,093900,1870068300,189500,189400,189500,189200,135
20230807,093800,1844501300,189300,189300,189600,189300,75
20230807,093700,1830295900,189300,189100,189700,189100,94
20230807,093600,1812480600,189100,189100,189500,189000,191
20230807,093500,1776347100,189600,189700,189700,189200,61
20230807,093400,1764781000,189700,189800,189800,189100,139
20230807,093300,1738406200,189800,189800,189900,189800,46
20230807,093200,1729675200,189800,188600,189900,188600,563
20230807,093100,1623255100,188700,188600,188800,188600,73
20230807,093000,1609478700,188600,188800,188900,188600,427
20230807,092900,1528886100,188800,189000,189000,188800,57
20230807,092800,1518119900,189000,188900,189000,188900,139
20230807,092700,1491859400,188900,189000,189100,188900,143
20230807,092600,1464832900,189100,189000,189100,189000,44
20230807,092500,1456516500,189000,189000,189100,188900,133
20230807,092400,1431385100,189100,189200,189200,189100,147
20230807,092300,1403575700,189200,189400,189400,189200,195
20230807,092200,1366673900,189400,189200,189500,189200,51
20230807,092100,1357018300,189200,189800,189900,189200,147
20230807,092000,1329174300,189900,189000,189900,188900,364
20230807,091900,1260304300,189000,189000,189000,188900,69
20230807,091800,1247265600,189100,189000,189100,189000,15
20230807,091700,1244430200,189100,189000,189200,188600,164
20230807,091600,1213436200,189000,188600,189000,188600,321
20230807,091500,1152879400,188600,188600,188700,188600,169
20230807,091400,1120998300,188600,188600,188700,188500,362
20230807,091300,1052753200,188700,188600,188700,188500,76
20230807,091200,1038417200,188600,189100,189100,188500,357
20230807,091100,971013500,189100,189300,189300,189000,19
20230807,091000,967419600,189000,189400,189400,189000,36
20230807,090900,960610300,189400,188800,189400,188800,176
20230807,090800,927307700,188800,189200,189200,188800,544
20230807,090700,824578600,189200,188800,189200,188800,103
20230807,090600,805106400,188800,189400,189400,188800,163
20230807,090500,774289900,189400,189200,189400,189100,254
20230807,090400,726225300,189200,188800,189200,188600,479
20230807,090300,635631900,188600,188700,188700,188500,373
20230807,090200,565263500,188700,189300,189500,188400,800
20230807,090100,414120000,189300,190400,190400,189300,1720
20230807,090000,87393700,190400,190400,190500,190400,459