KissMeData/020150/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185800,20505769100,54100,54100,54100,54100,14268
20230809,185700,20505769100,54100,54100,54100,54100,0
20230809,185600,20505769100,54100,54100,54100,54100,0
20230809,185500,20505769100,54100,54100,54100,54100,0
20230809,185400,20505769100,54100,54100,54100,54100,0
20230809,185300,20505769100,54100,54100,54100,54100,0
20230809,185200,20505769100,54100,54100,54100,54100,0
20230809,185100,20505769100,54100,54100,54100,54100,0
20230809,185000,20505769100,54100,54100,54100,54100,0
20230809,184900,20505769100,54100,54100,54100,54100,0
20230809,184800,20505769100,54100,54100,54100,54100,0
20230809,184700,20505769100,54100,54100,54100,54100,0
20230809,184600,20505769100,54100,54100,54100,54100,0
20230809,184500,20505769100,54100,54100,54100,54100,0
20230809,184400,20505769100,54100,54100,54100,54100,0
20230809,184300,20505769100,54100,54100,54100,54100,0
20230809,184200,20505769100,54100,54100,54100,54100,0
20230809,184100,20505769100,54100,54100,54100,54100,0
20230809,184000,20505769100,54100,54100,54100,54100,0
20230809,183900,20505769100,54100,54100,54100,54100,0
20230809,183800,20505769100,54100,54100,54100,54100,0
20230809,183700,20505769100,54100,54100,54100,54100,0
20230809,183600,20505769100,54100,54100,54100,54100,0
20230809,183500,20505769100,54100,54100,54100,54100,0
20230809,183400,20505769100,54100,54100,54100,54100,0
20230809,183300,20505769100,54100,54100,54100,54100,0
20230809,183200,20505769100,54100,54100,54100,54100,0
20230809,183100,20505769100,54100,54100,54100,54100,0
20230809,183000,20505769100,54100,54100,54100,54100,0
20230809,182900,20505769100,54100,54100,54100,54100,0
20230809,182800,20505769100,54100,54100,54100,54100,14268
20230809,182700,20505769100,54100,54100,54100,54100,0
20230809,182600,20505769100,54100,54100,54100,54100,0
20230809,182500,20505769100,54100,54100,54100,54100,0
20230809,182400,20505769100,54100,54100,54100,54100,0
20230809,182300,20505769100,54100,54100,54100,54100,0
20230809,182200,20505769100,54100,54100,54100,54100,0
20230809,182100,20505769100,54100,54100,54100,54100,0
20230809,182000,20505769100,54100,54100,54100,54100,0
20230809,181900,20505769100,54100,54100,54100,54100,0
20230809,181800,20505769100,54100,54100,54100,54100,0
20230809,181700,20505769100,54100,54100,54100,54100,0
20230809,181600,20505769100,54100,54100,54100,54100,0
20230809,181500,20505769100,54100,54100,54100,54100,0
20230809,181400,20505769100,54100,54100,54100,54100,0
20230809,181300,20505769100,54100,54100,54100,54100,0
20230809,181200,20505769100,54100,54100,54100,54100,0
20230809,181100,20505769100,54100,54100,54100,54100,0
20230809,181000,20505769100,54100,54100,54100,54100,0
20230809,180900,20505769100,54100,54100,54100,54100,0
20230809,180800,20505769100,54100,54100,54100,54100,0
20230809,180700,20505769100,54100,54100,54100,54100,0
20230809,180600,20505769100,54100,54100,54100,54100,0
20230809,180500,20505769100,54100,54100,54100,54100,0
20230809,180400,20505769100,54100,54100,54100,54100,0
20230809,180300,20505769100,54100,54100,54100,54100,0
20230809,180200,20505769100,54100,54100,54100,54100,0
20230809,180100,20505769100,54100,54100,54100,54100,0
20230809,180000,20505769100,54100,54100,54100,54100,0
20230809,175900,20505769100,54100,54100,54100,54100,0
20230809,175800,20505769100,54100,54100,54100,54100,14268
20230809,175700,20505769100,54100,54100,54100,54100,0
20230809,175600,20505769100,54100,54100,54100,54100,0
20230809,175500,20505769100,54100,54100,54100,54100,0
20230809,175400,20505769100,54100,54100,54100,54100,0
20230809,175300,20505769100,54100,54100,54100,54100,0
20230809,175200,20505769100,54100,54100,54100,54100,0
20230809,175100,20505769100,54100,54100,54100,54100,0
20230809,175000,20505769100,54100,54100,54100,54100,0
20230809,174900,20505769100,54100,54100,54100,54100,0
20230809,174800,20505769100,54100,54100,54100,54100,0
20230809,174700,20505769100,54100,54100,54100,54100,0
20230809,174600,20505769100,54100,54100,54100,54100,0
20230809,174500,20505769100,54100,54100,54100,54100,0
20230809,174400,20505769100,54100,54100,54100,54100,0
20230809,174300,20505769100,54100,54100,54100,54100,0
20230809,174200,20505769100,54100,54100,54100,54100,0
20230809,174100,20505769100,54100,54100,54100,54100,0
20230809,174000,20505769100,54100,54100,54100,54100,0
20230809,173900,20505769100,54100,54100,54100,54100,0
20230809,173800,20505769100,54100,54100,54100,54100,0
20230809,173700,20505769100,54100,54100,54100,54100,0
20230809,173600,20505769100,54100,54100,54100,54100,0
20230809,173500,20505769100,54100,54100,54100,54100,0
20230809,173400,20505769100,54100,54100,54100,54100,0
20230809,173300,20505769100,54100,54100,54100,54100,0
20230809,173200,20505769100,54100,54100,54100,54100,0
20230809,173100,20505769100,54100,54100,54100,54100,0
20230809,173000,20505769100,54100,54100,54100,54100,0
20230809,172900,20505769100,54100,54100,54100,54100,0
20230809,172800,20505769100,54100,54100,54100,54100,14268
20230809,172700,20505769100,54100,54100,54100,54100,0
20230809,172600,20505769100,54100,54100,54100,54100,0
20230809,172500,20505769100,54100,54100,54100,54100,0
20230809,172400,20505769100,54100,54100,54100,54100,0
20230809,172300,20505769100,54100,54100,54100,54100,0
20230809,172200,20505769100,54100,54100,54100,54100,0
20230809,172100,20505769100,54100,54100,54100,54100,0
20230809,172000,20505769100,54100,54100,54100,54100,0
20230809,171900,20505769100,54100,54100,54100,54100,0
20230809,171800,20505769100,54100,54100,54100,54100,0
20230809,171700,20505769100,54100,54100,54100,54100,0
20230809,171600,20505769100,54100,54100,54100,54100,0
20230809,171500,20505769100,54100,54100,54100,54100,0
20230809,171400,20505769100,54100,54100,54100,54100,0
20230809,171300,20505769100,54100,54100,54100,54100,0
20230809,171200,20505769100,54100,54100,54100,54100,0
20230809,171100,20505769100,54100,54100,54100,54100,0
20230809,171000,20505769100,54100,54100,54100,54100,0
20230809,170900,20505769100,54100,54100,54100,54100,0
20230809,170800,20505769100,54100,54100,54100,54100,0
20230809,170700,20505769100,54100,54100,54100,54100,0
20230809,170600,20505769100,54100,54100,54100,54100,0
20230809,170500,20505769100,54100,54100,54100,54100,0
20230809,170400,20505769100,54100,54100,54100,54100,0
20230809,170300,20505769100,54100,54100,54100,54100,0
20230809,170200,20505769100,54100,54100,54100,54100,0
20230809,170100,20505769100,54100,54100,54100,54100,0
20230809,170000,20505769100,54100,54100,54100,54100,0
20230809,165900,20505769100,54100,54100,54100,54100,0
20230809,165800,20505769100,54100,54100,54100,54100,14268
20230809,165700,20505769100,54100,54100,54100,54100,0
20230809,165600,20505769100,54100,54100,54100,54100,0
20230809,165500,20505769100,54100,54100,54100,54100,0
20230809,165400,20505769100,54100,54100,54100,54100,0
20230809,165300,20505769100,54100,54100,54100,54100,0
20230809,165200,20505769100,54100,54100,54100,54100,0
20230809,165100,20505769100,54100,54100,54100,54100,0
20230809,165000,20505769100,54100,54100,54100,54100,0
20230809,164900,20505769100,54100,54100,54100,54100,0
20230809,164800,20505769100,54100,54100,54100,54100,0
20230809,164700,20505769100,54100,54100,54100,54100,0
20230809,164600,20505769100,54100,54100,54100,54100,0
20230809,164500,20505769100,54100,54100,54100,54100,0
20230809,164400,20505769100,54100,54100,54100,54100,0
20230809,164300,20505769100,54100,54100,54100,54100,0
20230809,164200,20505769100,54100,54100,54100,54100,0
20230809,164100,20505769100,54100,54100,54100,54100,0
20230809,164000,20505769100,54100,54100,54100,54100,0
20230809,163900,20505769100,54100,54100,54100,54100,0
20230809,163800,20505769100,54100,54100,54100,54100,0
20230809,163700,20505769100,54100,54100,54100,54100,0
20230809,163600,20505769100,54100,54100,54100,54100,0
20230809,163500,20505769100,54100,54100,54100,54100,0
20230809,163400,20505769100,54100,54100,54100,54100,0
20230809,163300,20505769100,54100,54100,54100,54100,0
20230809,163200,20505769100,54100,54100,54100,54100,0
20230809,163100,20505769100,54100,54100,54100,54100,0
20230809,163000,20505769100,54100,54100,54100,54100,0
20230809,162900,20505769100,54100,54100,54100,54100,0
20230809,162800,20505769100,54100,54100,54100,54100,14268
20230809,162700,20505769100,54100,54100,54100,54100,0
20230809,162600,20505769100,54100,54100,54100,54100,0
20230809,162500,20505769100,54100,54100,54100,54100,0
20230809,162400,20505769100,54100,54100,54100,54100,0
20230809,162300,20505769100,54100,54100,54100,54100,0
20230809,162200,20505769100,54100,54100,54100,54100,0
20230809,162100,20505769100,54100,54100,54100,54100,0
20230809,162000,20505769100,54100,54100,54100,54100,0
20230809,161900,20505769100,54100,54100,54100,54100,0
20230809,161800,20505769100,54100,54100,54100,54100,0
20230809,161700,20505769100,54100,54100,54100,54100,0
20230809,161600,20505769100,54100,54100,54100,54100,0
20230809,161500,20505769100,54100,54100,54100,54100,0
20230809,161400,20505769100,54100,54100,54100,54100,0
20230809,161300,20505769100,54100,54100,54100,54100,0
20230809,161200,20505769100,54100,54100,54100,54100,0
20230809,161100,20505769100,54100,54100,54100,54100,0
20230809,161000,20505769100,54100,54100,54100,54100,0
20230809,160900,20505769100,54100,54100,54100,54100,0
20230809,160800,20505769100,54100,54100,54100,54100,0
20230809,160700,20505769100,54100,54100,54100,54100,0
20230809,160600,20505769100,54100,54100,54100,54100,0
20230809,160500,20505769100,54100,54100,54100,54100,0
20230809,160400,20505769100,54100,54100,54100,54100,0
20230809,160300,20505769100,54100,54100,54100,54100,0
20230809,160200,20505769100,54100,54100,54100,54100,0
20230809,160100,20505769100,54100,54100,54100,54100,0
20230809,160000,20505769100,54100,54100,54100,54100,0
20230809,155900,20505769100,54100,54100,54100,54100,0
20230809,155800,20505769100,54100,54100,54100,54100,14268
20230809,155700,20505769100,54100,54100,54100,54100,0
20230809,155600,20505769100,54100,54100,54100,54100,0
20230809,155500,20505769100,54100,54100,54100,54100,0
20230809,155400,20505769100,54100,54100,54100,54100,0
20230809,155300,20505769100,54100,54100,54100,54100,0
20230809,155200,20505769100,54100,54100,54100,54100,0
20230809,155100,20505769100,54100,54100,54100,54100,0
20230809,155000,20505769100,54100,54100,54100,54100,0
20230809,154900,20505769100,54100,54100,54100,54100,0
20230809,154800,20505769100,54100,54100,54100,54100,0
20230809,154700,20505769100,54100,54100,54100,54100,0
20230809,154600,20505769100,54100,54100,54100,54100,0
20230809,154500,20505769100,54100,54100,54100,54100,0
20230809,154400,20505769100,54100,54100,54100,54100,0
20230809,154300,20505769100,54100,54100,54100,54100,0
20230809,154200,20505769100,54100,54100,54100,54100,0
20230809,154100,20505769100,54100,54100,54100,54100,0
20230809,154000,20505769100,54100,54100,54100,54100,0
20230809,153900,20505769100,54100,54100,54100,54100,0
20230809,153800,20505769100,54100,54100,54100,54100,0
20230809,153700,20505769100,54100,54100,54100,54100,0
20230809,153600,20505769100,54100,54100,54100,54100,0
20230809,153500,20505769100,54100,54100,54100,54100,0
20230809,153400,20505769100,54100,54100,54100,54100,0
20230809,153300,20505769100,54100,54100,54100,54100,0
20230809,153200,20505769100,54100,54100,54100,54100,0
20230809,153100,20505769100,54100,54100,54100,54100,0
20230809,153000,20505769100,54100,54100,54100,54100,14268
20230809,152900,19733870300,54100,54100,54100,54100,0
20230809,152800,19733870300,54100,54100,54100,54100,0
20230809,152700,19733870300,54100,54100,54100,54100,0
20230809,152600,19733870300,54100,54100,54100,54100,0
20230809,152500,19733870300,54100,54100,54100,54100,0
20230809,152400,19733870300,54100,54100,54100,54100,0
20230809,152300,19733870300,54100,54100,54100,54100,0
20230809,152200,19733870300,54100,54100,54100,54100,0
20230809,152100,19733870300,54100,54100,54100,54100,0
20230809,152000,19733870300,54100,54100,54100,54100,0
20230809,151900,19733870300,54100,54000,54100,54000,903
20230809,151800,19685092300,54000,54100,54100,54000,1115
20230809,151700,19624868100,54100,54000,54100,54000,749
20230809,151600,19584407300,54000,54000,54100,54000,491
20230809,151500,19557889700,54000,54000,54100,54000,1391
20230809,151400,19482759900,54000,54100,54100,54000,1670
20230809,151300,19392569300,54000,54000,54100,54000,475
20230809,151200,19366917500,54000,54000,54100,54000,4177
20230809,151100,19141023100,54100,54000,54100,54000,280
20230809,151000,19125890200,54100,54100,54100,54000,190
20230809,150900,19115621500,54100,54100,54100,54000,705
20230809,150800,19077505300,54100,54100,54100,54100,355
20230809,150700,19058299800,54100,54100,54200,54100,164
20230809,150600,19049424300,54100,54100,54200,54100,858
20230809,150500,19003006100,54100,54100,54100,54000,595
20230809,150400,18970827600,54100,54100,54200,54100,778
20230809,150300,18928737100,54100,54000,54100,54000,1764
20230809,150200,18833314700,54100,54100,54200,54000,662
20230809,150100,18797496300,54100,54100,54200,54100,157
20230809,150000,18788997300,54200,54100,54200,54100,662
20230809,145900,18753172000,54200,54100,54200,54100,723
20230809,145800,18714049100,54200,54200,54200,54100,2071
20230809,145700,18601985500,54100,54100,54200,54100,431
20230809,145600,18578633200,54200,54100,54200,54100,2946
20230809,145500,18419177500,54100,54100,54100,54000,1376
20230809,145400,18344766800,54100,54000,54100,54000,128
20230809,145300,18337842100,54100,54100,54100,54000,612
20230809,145200,18304754900,54000,54100,54100,54000,297
20230809,145100,18288687800,54100,54100,54100,54000,476
20230809,145000,18262942800,54100,54100,54100,54000,550
20230809,144900,18233209600,54100,54000,54100,54000,317
20230809,144800,18216062500,54100,54100,54100,54000,399
20230809,144700,18194488800,54000,54100,54100,54000,367
20230809,144600,18174634900,54100,54100,54100,54000,1006
20230809,144500,18120253900,54100,54100,54100,54000,471
20230809,144400,18094780100,54100,54000,54100,54000,1437
20230809,144300,18017148600,54000,54000,54100,54000,243
20230809,144200,18004004900,54100,54100,54100,54000,261
20230809,144100,17989887800,54100,54000,54100,54000,1106
20230809,144000,17930156300,54000,54000,54100,54000,182
20230809,143900,17920316500,54000,54000,54100,54000,344
20230809,143800,17901735900,54000,54100,54100,54000,91
20230809,143700,17896814000,54000,54100,54100,54000,8
20230809,143600,17896381800,54100,54000,54100,54000,56
20230809,143500,17893353500,54000,54100,54100,54000,274
20230809,143400,17878535800,54000,54200,54200,54000,2848
20230809,143300,17724460800,54100,54100,54200,54100,151
20230809,143200,17716287200,54100,54100,54100,54100,355
20230809,143100,17697081700,54100,54100,54200,54100,131
20230809,143000,17689994200,54200,54000,54200,54000,798
20230809,142900,17646809400,54100,54100,54100,54100,955
20230809,142800,17595143900,54100,54100,54100,54000,1247
20230809,142700,17527684400,54100,54000,54100,54000,623
20230809,142600,17493988800,54100,54200,54200,54000,3230
20230809,142500,17319226200,54100,54100,54200,54100,243
20230809,142400,17306070900,54100,54100,54200,54100,372
20230809,142300,17285931500,54100,54200,54200,54100,428
20230809,142200,17262739600,54200,54200,54200,54100,169
20230809,142100,17253581700,54200,54200,54200,54100,327
20230809,142000,17235862800,54200,54100,54200,54100,1367
20230809,141900,17161777100,54100,54200,54200,54100,115
20230809,141800,17155546500,54100,54100,54200,54100,346
20230809,141700,17136815400,54200,54200,54200,54100,100
20230809,141600,17131396300,54200,54000,54200,54000,3650
20230809,141500,16933993900,54100,54000,54100,54000,460
20230809,141400,16909148500,54000,54000,54000,54000,51
20230809,141300,16906394500,54000,53900,54100,53900,212
20230809,141200,16894942000,54000,54000,54000,53900,1168
20230809,141100,16831870100,54000,54000,54100,54000,1490
20230809,141000,16751402000,54000,54000,54000,54000,194
20230809,140900,16740926000,54000,54000,54100,54000,5120
20230809,140800,16464441000,54100,54100,54100,54000,276
20230809,140700,16449520200,54100,54100,54100,54000,195
20230809,140600,16438971500,54100,54000,54100,54000,331
20230809,140500,16421067300,54100,54000,54100,54000,191
20230809,140400,16410737300,54100,54100,54100,54000,587
20230809,140300,16379022100,54100,54000,54100,54000,161
20230809,140200,16370321000,54000,54000,54100,53900,2874
20230809,140100,16215114100,53900,54000,54000,53900,131
20230809,140000,16208043100,54000,54000,54000,53900,96
20230809,135900,16202862100,54000,53900,54000,53900,146
20230809,135800,16194978200,53900,54000,54000,53900,79
20230809,135700,16190717300,54000,54000,54000,53900,201
20230809,135600,16179866400,53900,54000,54000,53900,86
20230809,135500,16175225500,53900,53900,54000,53900,184
20230809,135400,16165305700,53900,54000,54000,53900,22
20230809,135300,16164118400,54000,53900,54000,53900,104
20230809,135200,16158507200,53900,53900,53900,53900,0
20230809,135100,16158507200,53900,54000,54000,53900,453
20230809,135000,16134077200,53900,53900,53900,53900,356
20230809,134900,16114888800,53900,54000,54000,53900,453
20230809,134800,16090469500,53900,53900,54000,53900,236
20230809,134700,16077749000,54000,54000,54000,53900,86
20230809,134600,16073105700,54000,53900,54000,53900,725
20230809,134500,16033968400,53900,53900,54000,53900,174
20230809,134400,16024584800,53900,54000,54000,53900,1325
20230809,134300,15953044000,54000,54000,54000,54000,224
20230809,134200,15940948000,54100,54200,54200,54100,2415
20230809,134100,15810282600,54100,54100,54200,54100,468
20230809,134000,15784943300,54200,54200,54200,54100,229
20230809,133900,15772538300,54200,54200,54200,54100,282
20230809,133800,15757255700,54200,54100,54200,54100,79
20230809,133700,15752978700,54200,54100,54200,54100,634
20230809,133600,15718628400,54100,54100,54200,54100,109
20230809,133500,15712729700,54100,54100,54100,54100,55
20230809,133400,15709754200,54100,54100,54100,54100,75
20230809,133300,15705696700,54100,54200,54200,54100,381
20230809,133200,15685074500,54200,54100,54200,54100,26
20230809,133100,15683665500,54100,54100,54100,54000,496
20230809,133000,15656835100,54100,54100,54100,54000,525
20230809,132900,15628435300,54000,54100,54100,54000,580
20230809,132800,15597059600,54100,54100,54200,54100,292
20230809,132700,15581248800,54200,53900,54200,53900,3814
20230809,132600,15375391000,53800,53800,53900,53800,809
20230809,132500,15331866700,53800,53900,53900,53800,264
20230809,132400,15317651200,53900,53900,53900,53800,1586
20230809,132300,15232186000,53900,53900,54000,53900,508
20230809,132200,15204757000,54000,54100,54100,54000,826
20230809,132100,15160152900,54100,54000,54100,54000,346
20230809,132000,15141465800,54000,54000,54100,54000,385
20230809,131900,15120663900,54100,54100,54200,54000,1737
20230809,131800,15026686900,54100,54100,54200,54100,466
20230809,131700,15001443400,54100,54200,54200,54100,309
20230809,131600,14984706500,54100,54100,54200,54100,252
20230809,131500,14971070400,54200,54100,54200,54100,267
20230809,131400,14956605600,54100,54200,54200,54100,1710
20230809,131300,14863935600,54200,54300,54300,54200,196
20230809,131200,14853301400,54200,54400,54400,54200,2958
20230809,131100,14692700200,54400,54200,54400,54100,4232
20230809,131000,14463099600,54200,53900,54200,53900,7548
20230809,130900,14055261700,53900,53900,54000,53900,705
20230809,130800,14017257900,53900,53900,54000,53900,1744
20230809,130700,13923236000,54000,53900,54000,53900,462
20230809,130600,13898317300,53900,54000,54000,53900,214
20230809,130500,13886764800,54000,53900,54000,53900,4418
20230809,130400,13648264700,54000,53900,54000,53900,488
20230809,130300,13621941100,53900,54000,54000,53900,580
20230809,130200,13590630500,54000,53800,54000,53800,3831
20230809,130100,13384101000,53800,53900,53900,53800,171
20230809,130000,13374890300,53900,53800,53900,53800,273
20230809,125900,13360187700,53900,53800,53900,53700,1329
20230809,125800,13288676800,53800,53800,53800,53700,247
20230809,125700,13275395100,53800,53800,53800,53700,570
20230809,125600,13244774800,53700,53800,53800,53700,477
20230809,125500,13219114500,53800,53800,53800,53700,206
20230809,125400,13208035000,53800,53600,53800,53600,2134
20230809,125300,13093424100,53600,53700,53700,53600,278
20230809,125200,13078500300,53700,53700,53700,53600,56
20230809,125100,13075496200,53700,53700,53700,53600,168
20230809,125000,13066475600,53700,53600,53700,53600,172
20230809,124900,13057242400,53700,53700,53700,53600,269
20230809,124800,13042816100,53600,53700,53700,53600,220
20230809,124700,13031005000,53700,53600,53700,53600,340
20230809,124600,13012776100,53700,53700,53700,53600,192
20230809,124500,13002466900,53700,53600,53700,53600,413
20230809,124400,12980295100,53700,53700,53700,53700,199
20230809,124300,12969608800,53600,53700,53700,53600,148
20230809,124200,12961666900,53700,53500,53700,53500,1335
20230809,124100,12890105400,53500,53600,53600,53500,231
20230809,124000,12877734100,53600,53600,53600,53500,111
20230809,123900,12871787500,53600,53500,53600,53500,19
20230809,123800,12870769200,53600,53600,53600,53500,364
20230809,123700,12851278200,53600,53500,53600,53500,55
20230809,123600,12848333400,53600,53600,53600,53500,99
20230809,123500,12843032500,53600,53500,53600,53500,70
20230809,123400,12839284800,53500,53600,53600,53500,211
20230809,123300,12827991300,53500,53500,53500,53500,27
20230809,123200,12826546800,53500,53500,53500,53500,88
20230809,123100,12821838800,53500,53500,53600,53500,200
20230809,123000,12811122600,53600,53600,53600,53500,114
20230809,122900,12805015700,53600,53500,53600,53500,12
20230809,122800,12804372700,53500,53600,53600,53500,85
20230809,122700,12799822600,53600,53500,53600,53400,1514
20230809,122600,12718824600,53500,53500,53600,53500,113
20230809,122500,12712769900,53500,53600,53600,53500,619
20230809,122400,12679622000,53700,53600,53700,53600,642
20230809,122300,12645210500,53600,53600,53700,53600,294
20230809,122200,12629450200,53600,53700,53700,53600,75
20230809,122100,12625427200,53700,53500,53700,53500,2670
20230809,122000,12482309700,53500,53500,53500,53500,51
20230809,121900,12479581200,53500,53500,53600,53500,1167
20230809,121800,12417143300,53500,53500,53600,53500,69
20230809,121700,12413451400,53500,53500,53600,53500,536
20230809,121600,12384770400,53500,53500,53500,53500,11
20230809,121500,12384181900,53500,53500,53600,53500,493
20230809,121400,12357803300,53500,53500,53500,53500,1
20230809,121300,12357749800,53500,53500,53600,53500,63
20230809,121200,12354377300,53500,53500,53600,53400,375
20230809,121100,12334313800,53500,53500,53500,53500,432
20230809,121000,12311201800,53500,53500,53600,53500,1621
20230809,120900,12224476100,53600,53500,53600,53500,505
20230809,120800,12197454100,53500,53500,53600,53500,176
20230809,120700,12188034400,53600,53500,53600,53500,37
20230809,120600,12186054600,53600,53500,53600,53500,167
20230809,120500,12177115700,53500,53500,53600,53500,118
20230809,120400,12170801400,53500,53600,53600,53500,1189
20230809,120300,12107077800,53600,53600,53700,53600,313
20230809,120200,12090296900,53700,53600,53700,53600,190
20230809,120100,12080110000,53600,53600,53700,53600,337
20230809,120000,12062038500,53600,53600,53600,53600,52
20230809,115900,12059251300,53700,53600,53700,53600,335
20230809,115800,12041291200,53600,53700,53700,53600,33
20230809,115700,12039522100,53700,53600,53700,53600,30
20230809,115600,12037914000,53700,53600,53700,53600,127
20230809,115500,12031103200,53600,53700,53700,53600,86
20230809,115400,12026492600,53600,53600,53600,53500,306
20230809,115300,12010093700,53600,53500,53600,53500,496
20230809,115200,11983519000,53400,53500,53500,53400,285
20230809,115100,11968289100,53600,53500,53600,53500,36
20230809,115000,11966363000,53600,53600,53600,53400,1638
20230809,114900,11878624700,53600,53600,53700,53600,45
20230809,114800,11876212500,53600,53600,53700,53600,339
20230809,114700,11858041800,53600,53800,53800,53600,1648
20230809,114600,11769534000,53800,53700,53800,53700,72
20230809,114500,11765666600,53700,53700,53700,53700,87
20230809,114400,11760994700,53800,53700,53800,53700,100
20230809,114300,11755622000,53700,53700,53800,53700,778
20230809,114200,11713843300,53700,53800,53800,53700,234
20230809,114100,11701258100,53800,53700,53800,53700,259
20230809,114000,11687339600,53700,53700,53700,53700,111
20230809,113900,11681378900,53700,53800,53800,53700,33
20230809,113800,11679606700,53800,53700,53800,53600,1298
20230809,113700,11609900800,53600,53600,53600,53600,195
20230809,113600,11599448800,53600,53600,53600,53600,26
20230809,113500,11598055200,53600,53600,53700,53600,397
20230809,113400,11576747900,53600,53600,53600,53600,370
20230809,113300,11556915900,53600,53600,53700,53600,184
20230809,113200,11547053400,53600,53600,53700,53600,846
20230809,113100,11501707700,53600,53600,53700,53600,646
20230809,113000,11467079400,53600,53700,53700,53600,139
20230809,112900,11459618300,53600,53700,53700,53600,132
20230809,112800,11452533900,53700,53700,53700,53600,500
20230809,112700,11425687500,53700,53700,53700,53700,100
20230809,112600,11420317500,53700,53700,53800,53700,393
20230809,112500,11399207200,53700,53600,53700,53600,810
20230809,112400,11355712200,53700,53600,53700,53600,57
20230809,112300,11352656700,53700,53600,53700,53600,6
20230809,112200,11352334600,53500,53600,53700,53500,401
20230809,112100,11330848700,53700,53800,53900,53600,2282
20230809,112000,11208274400,53800,53800,53800,53800,251
20230809,111900,11194770600,53800,53800,53900,53800,318
20230809,111800,11177659300,53800,53800,53800,53800,902
20230809,111700,11129131700,53800,53700,53800,53700,444
20230809,111600,11105249000,53700,53800,53800,53700,456
20230809,111500,11080718800,53800,53700,53800,53700,730
20230809,111400,11041457800,53700,53800,53800,53700,371
20230809,111300,11021535000,53800,53800,53900,53800,534
20230809,111200,10992805700,53900,53800,53900,53800,780
20230809,111100,10950831300,53800,53800,53900,53800,224
20230809,111000,10938779100,53900,53900,53900,53800,324
20230809,110900,10921329300,53800,53800,53900,53800,538
20230809,110800,10892353900,53900,53800,53900,53800,547
20230809,110700,10862918000,53800,54000,54000,53800,2179
20230809,110600,10745472700,54000,53800,54000,53800,6072
20230809,110500,10418081300,53800,53900,53900,53800,879
20230809,110400,10370765700,53900,53800,53900,53800,595
20230809,110300,10338734000,53800,53800,53900,53800,2168
20230809,110200,10222078000,53800,53700,53800,53700,756
20230809,110100,10181436100,53800,53300,53800,53300,7901
20230809,110000,9757345300,53500,53400,53500,53300,789
20230809,105900,9715209400,53400,53400,53400,53300,477
20230809,105800,9689773300,53300,53400,53400,53300,1340
20230809,105700,9618223200,53400,53500,53600,53400,884
20230809,105600,9570922100,53500,53500,53500,53500,108
20230809,105500,9565144100,53600,53600,53600,53500,327
20230809,105400,9547643300,53600,53600,53600,53500,567
20230809,105300,9517255100,53600,53700,53700,53500,987
20230809,105200,9464333500,53600,53600,53700,53500,922
20230809,105100,9414892200,53500,53500,53500,53500,110
20230809,105000,9409007200,53500,53500,53500,53500,404
20230809,104900,9387393200,53500,53500,53500,53400,326
20230809,104800,9369957900,53500,53500,53500,53400,364
20230809,104700,9350484000,53500,53500,53500,53400,480
20230809,104600,9324829000,53500,53500,53600,53500,653
20230809,104500,9289885200,53600,53600,53600,53400,2443
20230809,104400,9159126900,53600,53500,53800,53500,12594
20230809,104300,8484210900,53500,53400,53500,53400,72
20230809,104200,8480360900,53400,53500,53500,53400,200
20230809,104100,8469671000,53400,53400,53500,53400,136
20230809,104000,8462401200,53400,53400,53500,53400,319
20230809,103900,8445355400,53400,53400,53500,53400,102
20230809,103800,8439902000,53400,53400,53500,53400,456
20230809,103700,8415545300,53400,53400,53500,53400,1975
20230809,103600,8310075600,53400,53300,53500,53200,3739
20230809,103500,8110436100,53300,53300,53300,53300,342
20230809,103400,8092207500,53400,53300,53400,53300,1585
20230809,103300,8007709800,53300,53400,53400,53300,208
20230809,103200,7996621000,53400,53200,53400,53200,3105
20230809,103100,7831149200,53200,53100,53200,53100,526
20230809,103000,7803168800,53100,53100,53200,53100,116
20230809,102900,7797002900,53100,53200,53200,53100,607
20230809,102800,7764712500,53200,53100,53200,53100,1395
20230809,102700,7690511500,53100,53100,53200,53100,782
20230809,102600,7648987200,53100,53100,53200,53100,1027
20230809,102500,7594439400,53100,53100,53200,53100,492
20230809,102400,7568305100,53100,53100,53100,53100,130
20230809,102300,7561402100,53100,53100,53100,53000,389
20230809,102200,7540746300,53000,53000,53100,53000,292
20230809,102100,7525255800,53200,53100,53200,53100,243
20230809,102000,7512351400,53100,53100,53100,53100,401
20230809,101900,7491058300,53100,53200,53200,53100,233
20230809,101800,7478666800,53200,53200,53300,53200,818
20230809,101700,7435140900,53300,53200,53300,53100,2100
20230809,101600,7323409000,53100,53100,53200,53100,1505
20230809,101500,7243485500,53100,53000,53100,53000,479
20230809,101400,7218073400,53000,53000,53000,52900,1235
20230809,101300,7152632200,52900,52900,53000,52900,721
20230809,101200,7114491200,52900,52900,53000,52900,72
20230809,101100,7110682300,52900,52900,53000,52900,1628
20230809,101000,7024560600,52800,52600,52800,52600,2315
20230809,100900,6902402900,52600,52700,52700,52600,808
20230809,100800,6859843300,52700,52700,52800,52600,2452
20230809,100700,6730700500,52700,52700,52800,52700,208
20230809,100600,6719738500,52700,52800,52800,52700,257
20230809,100500,6706188100,52800,52700,52800,52700,1090
20230809,100400,6648640200,52700,52800,52800,52700,388
20230809,100300,6628154200,52800,52800,52800,52800,835
20230809,100200,6584066200,52800,52900,52900,52800,651
20230809,100100,6549691500,52900,52800,52900,52800,59
20230809,100000,6546573900,52800,52800,52900,52800,72
20230809,095900,6542770400,52800,52900,52900,52800,79
20230809,095800,6538595400,52800,52900,52900,52800,604
20230809,095700,6506653800,52900,52800,52900,52800,1016
20230809,095600,6452917400,52800,52700,52800,52700,73
20230809,095500,6449066100,52800,52600,52800,52600,545
20230809,095400,6420330800,52700,52700,52700,52600,221
20230809,095300,6408700900,52700,52700,52700,52600,1421
20230809,095200,6333827500,52800,52800,52900,52700,1345
20230809,095100,6262809500,52800,53200,53200,52800,2042
20230809,095000,6154574600,53200,53100,53200,53100,443
20230809,094900,6131038300,53100,53100,53200,52900,6398
20230809,094800,5791835600,53100,53100,53100,53000,605
20230809,094700,5759723900,53100,53200,53200,53100,1577
20230809,094600,5675885800,53200,52900,53200,52800,8694
20230809,094500,5214419700,52800,52900,52900,52800,209
20230809,094400,5203369100,52900,52800,52900,52800,187
20230809,094300,5193481600,52900,52800,52900,52800,299
20230809,094200,5177682900,52900,52900,52900,52800,163
20230809,094100,5169064800,52900,52900,52900,52800,274
20230809,094000,5154578000,52800,52600,52900,52600,1973
20230809,093900,5050615800,52500,52500,52600,52500,407
20230809,093800,5029245300,52500,52500,52600,52400,1122
20230809,093700,4970343000,52500,52500,52600,52500,428
20230809,093600,4947867500,52500,52400,52600,52400,546
20230809,093500,4919199400,52400,52500,52600,52400,1060
20230809,093400,4863551200,52500,52600,52600,52300,1606
20230809,093300,4779308100,52500,52800,52800,52500,2305
20230809,093200,4658097200,52700,52700,52800,52700,866
20230809,093100,4612457300,52700,52800,52900,52700,1263
20230809,093000,4545775000,52800,52800,52900,52800,1142
20230809,092900,4485473900,52900,52800,52900,52800,972
20230809,092800,4434122500,52800,53000,53000,52800,2011
20230809,092700,4327807400,53000,52900,53200,52900,9359
20230809,092600,3831618500,52900,52900,53000,52900,959
20230809,092500,3780830800,52900,52600,53000,52600,3135
20230809,092400,3614958700,52600,52900,53000,52500,4934
20230809,092300,3354480300,52900,52800,52900,52700,3171
20230809,092200,3186969500,52800,52700,52800,52600,920
20230809,092100,3138437000,52600,52700,52700,52600,633
20230809,092000,3105116700,52600,52700,52900,52600,3988
20230809,091900,2894774000,52700,52700,52800,52600,2692
20230809,091800,2752869700,52600,52600,52700,52400,4035
20230809,091700,2540777700,52600,52600,52600,52500,2970
20230809,091600,2384800000,52600,52300,52600,52300,5050
20230809,091500,2119810700,52400,52300,52400,52300,1700
20230809,091400,2030841600,52300,52200,52400,52200,3427
20230809,091300,1851423200,52200,52100,52300,52100,2870
20230809,091200,1701545500,52100,52000,52200,52000,2523
20230809,091100,1570093000,52000,52000,52100,51900,1265
20230809,091000,1504307700,52000,52000,52000,51900,2206
20230809,090900,1389597400,51900,51700,51900,51700,2241
20230809,090800,1273381100,51700,51800,51800,51600,925
20230809,090700,1225550800,51800,51800,51800,51700,734
20230809,090600,1187537800,51800,51900,51900,51600,2855
20230809,090500,1039969700,51900,52000,52000,51800,2553
20230809,090400,907431500,52000,51800,52000,51700,2838
20230809,090300,760393400,51800,51700,51900,51600,2763
20230809,090200,617249600,51700,51500,51800,51500,2467
20230809,090100,489890000,51500,51500,51600,51300,2234
20230809,090000,374897000,51500,51300,51600,51100,7291