KissMeData/033780/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190600,19975140400,83800,83800,83800,83800,28775
20230809,190500,19975140400,83800,83800,83800,83800,0
20230809,190400,19975140400,83800,83800,83800,83800,0
20230809,190300,19975140400,83800,83800,83800,83800,0
20230809,190200,19975140400,83800,83800,83800,83800,0
20230809,190100,19975140400,83800,83800,83800,83800,0
20230809,190000,19975140400,83800,83800,83800,83800,0
20230809,185900,19975140400,83800,83800,83800,83800,0
20230809,185800,19975140400,83800,83800,83800,83800,0
20230809,185700,19975140400,83800,83800,83800,83800,0
20230809,185600,19975140400,83800,83800,83800,83800,0
20230809,185500,19975140400,83800,83800,83800,83800,0
20230809,185400,19975140400,83800,83800,83800,83800,0
20230809,185300,19975140400,83800,83800,83800,83800,0
20230809,185200,19975140400,83800,83800,83800,83800,0
20230809,185100,19975140400,83800,83800,83800,83800,0
20230809,185000,19975140400,83800,83800,83800,83800,0
20230809,184900,19975140400,83800,83800,83800,83800,0
20230809,184800,19975140400,83800,83800,83800,83800,0
20230809,184700,19975140400,83800,83800,83800,83800,0
20230809,184600,19975140400,83800,83800,83800,83800,0
20230809,184500,19975140400,83800,83800,83800,83800,0
20230809,184400,19975140400,83800,83800,83800,83800,0
20230809,184300,19975140400,83800,83800,83800,83800,0
20230809,184200,19975140400,83800,83800,83800,83800,0
20230809,184100,19975140400,83800,83800,83800,83800,0
20230809,184000,19975140400,83800,83800,83800,83800,0
20230809,183900,19975140400,83800,83800,83800,83800,0
20230809,183800,19975140400,83800,83800,83800,83800,0
20230809,183700,19975140400,83800,83800,83800,83800,0
20230809,183600,19975140400,83800,83800,83800,83800,28775
20230809,183500,19975140400,83800,83800,83800,83800,0
20230809,183400,19975140400,83800,83800,83800,83800,0
20230809,183300,19975140400,83800,83800,83800,83800,0
20230809,183200,19975140400,83800,83800,83800,83800,0
20230809,183100,19975140400,83800,83800,83800,83800,0
20230809,183000,19975140400,83800,83800,83800,83800,0
20230809,182900,19975140400,83800,83800,83800,83800,0
20230809,182800,19975140400,83800,83800,83800,83800,0
20230809,182700,19975140400,83800,83800,83800,83800,0
20230809,182600,19975140400,83800,83800,83800,83800,0
20230809,182500,19975140400,83800,83800,83800,83800,0
20230809,182400,19975140400,83800,83800,83800,83800,0
20230809,182300,19975140400,83800,83800,83800,83800,0
20230809,182200,19975140400,83800,83800,83800,83800,0
20230809,182100,19975140400,83800,83800,83800,83800,0
20230809,182000,19975140400,83800,83800,83800,83800,0
20230809,181900,19975140400,83800,83800,83800,83800,0
20230809,181800,19975140400,83800,83800,83800,83800,0
20230809,181700,19975140400,83800,83800,83800,83800,0
20230809,181600,19975140400,83800,83800,83800,83800,0
20230809,181500,19975140400,83800,83800,83800,83800,0
20230809,181400,19975140400,83800,83800,83800,83800,0
20230809,181300,19975140400,83800,83800,83800,83800,0
20230809,181200,19975140400,83800,83800,83800,83800,0
20230809,181100,19975140400,83800,83800,83800,83800,0
20230809,181000,19975140400,83800,83800,83800,83800,0
20230809,180900,19975140400,83800,83800,83800,83800,0
20230809,180800,19975140400,83800,83800,83800,83800,0
20230809,180700,19975140400,83800,83800,83800,83800,0
20230809,180600,19975140400,83800,83800,83800,83800,28775
20230809,180500,19975140400,83800,83800,83800,83800,0
20230809,180400,19975140400,83800,83800,83800,83800,0
20230809,180300,19975140400,83800,83800,83800,83800,0
20230809,180200,19975140400,83800,83800,83800,83800,0
20230809,180100,19975140400,83800,83800,83800,83800,0
20230809,180000,19975140400,83800,83800,83800,83800,0
20230809,175900,19975140400,83800,83800,83800,83800,0
20230809,175800,19975140400,83800,83800,83800,83800,0
20230809,175700,19975140400,83800,83800,83800,83800,0
20230809,175600,19975140400,83800,83800,83800,83800,0
20230809,175500,19975140400,83800,83800,83800,83800,0
20230809,175400,19975140400,83800,83800,83800,83800,0
20230809,175300,19975140400,83800,83800,83800,83800,0
20230809,175200,19975140400,83800,83800,83800,83800,0
20230809,175100,19975140400,83800,83800,83800,83800,0
20230809,175000,19975140400,83800,83800,83800,83800,0
20230809,174900,19975140400,83800,83800,83800,83800,0
20230809,174800,19975140400,83800,83800,83800,83800,0
20230809,174700,19975140400,83800,83800,83800,83800,0
20230809,174600,19975140400,83800,83800,83800,83800,0
20230809,174500,19975140400,83800,83800,83800,83800,0
20230809,174400,19975140400,83800,83800,83800,83800,0
20230809,174300,19975140400,83800,83800,83800,83800,0
20230809,174200,19975140400,83800,83800,83800,83800,0
20230809,174100,19975140400,83800,83800,83800,83800,0
20230809,174000,19975140400,83800,83800,83800,83800,0
20230809,173900,19975140400,83800,83800,83800,83800,0
20230809,173800,19975140400,83800,83800,83800,83800,0
20230809,173700,19975140400,83800,83800,83800,83800,0
20230809,173600,19975140400,83800,83800,83800,83800,28775
20230809,173500,19975140400,83800,83800,83800,83800,0
20230809,173400,19975140400,83800,83800,83800,83800,0
20230809,173300,19975140400,83800,83800,83800,83800,0
20230809,173200,19975140400,83800,83800,83800,83800,0
20230809,173100,19975140400,83800,83800,83800,83800,0
20230809,173000,19975140400,83800,83800,83800,83800,0
20230809,172900,19975140400,83800,83800,83800,83800,0
20230809,172800,19975140400,83800,83800,83800,83800,0
20230809,172700,19975140400,83800,83800,83800,83800,0
20230809,172600,19975140400,83800,83800,83800,83800,0
20230809,172500,19975140400,83800,83800,83800,83800,0
20230809,172400,19975140400,83800,83800,83800,83800,0
20230809,172300,19975140400,83800,83800,83800,83800,0
20230809,172200,19975140400,83800,83800,83800,83800,0
20230809,172100,19975140400,83800,83800,83800,83800,0
20230809,172000,19975140400,83800,83800,83800,83800,0
20230809,171900,19975140400,83800,83800,83800,83800,0
20230809,171800,19975140400,83800,83800,83800,83800,0
20230809,171700,19975140400,83800,83800,83800,83800,0
20230809,171600,19975140400,83800,83800,83800,83800,0
20230809,171500,19975140400,83800,83800,83800,83800,0
20230809,171400,19975140400,83800,83800,83800,83800,0
20230809,171300,19975140400,83800,83800,83800,83800,0
20230809,171200,19975140400,83800,83800,83800,83800,0
20230809,171100,19975140400,83800,83800,83800,83800,0
20230809,171000,19975140400,83800,83800,83800,83800,0
20230809,170900,19975140400,83800,83800,83800,83800,0
20230809,170800,19975140400,83800,83800,83800,83800,0
20230809,170700,19975140400,83800,83800,83800,83800,0
20230809,170600,19975140400,83800,83800,83800,83800,28775
20230809,170500,19975140400,83800,83800,83800,83800,0
20230809,170400,19975140400,83800,83800,83800,83800,0
20230809,170300,19975140400,83800,83800,83800,83800,0
20230809,170200,19975140400,83800,83800,83800,83800,0
20230809,170100,19975140400,83800,83800,83800,83800,0
20230809,170000,19975140400,83800,83800,83800,83800,0
20230809,165900,19975140400,83800,83800,83800,83800,0
20230809,165800,19975140400,83800,83800,83800,83800,0
20230809,165700,19975140400,83800,83800,83800,83800,0
20230809,165600,19975140400,83800,83800,83800,83800,0
20230809,165500,19975140400,83800,83800,83800,83800,0
20230809,165400,19975140400,83800,83800,83800,83800,0
20230809,165300,19975140400,83800,83800,83800,83800,0
20230809,165200,19975140400,83800,83800,83800,83800,0
20230809,165100,19975140400,83800,83800,83800,83800,0
20230809,165000,19975140400,83800,83800,83800,83800,0
20230809,164900,19975140400,83800,83800,83800,83800,0
20230809,164800,19975140400,83800,83800,83800,83800,0
20230809,164700,19975140400,83800,83800,83800,83800,0
20230809,164600,19975140400,83800,83800,83800,83800,0
20230809,164500,19975140400,83800,83800,83800,83800,0
20230809,164400,19975140400,83800,83800,83800,83800,0
20230809,164300,19975140400,83800,83800,83800,83800,0
20230809,164200,19975140400,83800,83800,83800,83800,0
20230809,164100,19975140400,83800,83800,83800,83800,0
20230809,164000,19975140400,83800,83800,83800,83800,0
20230809,163900,19975140400,83800,83800,83800,83800,0
20230809,163800,19975140400,83800,83800,83800,83800,0
20230809,163700,19975140400,83800,83800,83800,83800,0
20230809,163600,19975140400,83800,83800,83800,83800,28775
20230809,163500,19975140400,83800,83800,83800,83800,0
20230809,163400,19975140400,83800,83800,83800,83800,0
20230809,163300,19975140400,83800,83800,83800,83800,0
20230809,163200,19975140400,83800,83800,83800,83800,0
20230809,163100,19975140400,83800,83800,83800,83800,0
20230809,163000,19975140400,83800,83800,83800,83800,0
20230809,162900,19975140400,83800,83800,83800,83800,0
20230809,162800,19975140400,83800,83800,83800,83800,0
20230809,162700,19975140400,83800,83800,83800,83800,0
20230809,162600,19975140400,83800,83800,83800,83800,0
20230809,162500,19975140400,83800,83800,83800,83800,0
20230809,162400,19975140400,83800,83800,83800,83800,0
20230809,162300,19975140400,83800,83800,83800,83800,0
20230809,162200,19975140400,83800,83800,83800,83800,0
20230809,162100,19975140400,83800,83800,83800,83800,0
20230809,162000,19975140400,83800,83800,83800,83800,0
20230809,161900,19975140400,83800,83800,83800,83800,0
20230809,161800,19975140400,83800,83800,83800,83800,0
20230809,161700,19975140400,83800,83800,83800,83800,0
20230809,161600,19975140400,83800,83800,83800,83800,0
20230809,161500,19975140400,83800,83800,83800,83800,0
20230809,161400,19975140400,83800,83800,83800,83800,0
20230809,161300,19975140400,83800,83800,83800,83800,0
20230809,161200,19975140400,83800,83800,83800,83800,0
20230809,161100,19975140400,83800,83800,83800,83800,0
20230809,161000,19975140400,83800,83800,83800,83800,0
20230809,160900,19975140400,83800,83800,83800,83800,0
20230809,160800,19975140400,83800,83800,83800,83800,0
20230809,160700,19975140400,83800,83800,83800,83800,0
20230809,160600,19975140400,83800,83800,83800,83800,28775
20230809,160500,19975140400,83800,83800,83800,83800,0
20230809,160400,19975140400,83800,83800,83800,83800,0
20230809,160300,19975140400,83800,83800,83800,83800,0
20230809,160200,19975140400,83800,83800,83800,83800,0
20230809,160100,19975140400,83800,83800,83800,83800,0
20230809,160000,19975140400,83800,83800,83800,83800,0
20230809,155900,19975140400,83800,83800,83800,83800,0
20230809,155800,19975140400,83800,83800,83800,83800,0
20230809,155700,19975140400,83800,83800,83800,83800,0
20230809,155600,19975140400,83800,83800,83800,83800,0
20230809,155500,19975140400,83800,83800,83800,83800,0
20230809,155400,19975140400,83800,83800,83800,83800,0
20230809,155300,19975140400,83800,83800,83800,83800,0
20230809,155200,19975140400,83800,83800,83800,83800,0
20230809,155100,19975140400,83800,83800,83800,83800,0
20230809,155000,19975140400,83800,83800,83800,83800,0
20230809,154900,19975140400,83800,83800,83800,83800,0
20230809,154800,19975140400,83800,83800,83800,83800,0
20230809,154700,19975140400,83800,83800,83800,83800,0
20230809,154600,19975140400,83800,83800,83800,83800,0
20230809,154500,19975140400,83800,83800,83800,83800,0
20230809,154400,19975140400,83800,83800,83800,83800,0
20230809,154300,19975140400,83800,83800,83800,83800,0
20230809,154200,19975140400,83800,83800,83800,83800,0
20230809,154100,19975140400,83800,83800,83800,83800,0
20230809,154000,19975140400,83800,83800,83800,83800,0
20230809,153900,19975140400,83800,83800,83800,83800,0
20230809,153800,19975140400,83800,83800,83800,83800,0
20230809,153700,19975140400,83800,83800,83800,83800,0
20230809,153600,19975140400,83800,83800,83800,83800,28775
20230809,153500,19975140400,83800,83800,83800,83800,0
20230809,153400,19975140400,83800,83800,83800,83800,0
20230809,153300,19975140400,83800,83800,83800,83800,0
20230809,153200,19975140400,83800,83800,83800,83800,0
20230809,153100,19975140400,83800,83800,83800,83800,0
20230809,153000,19975140400,83800,83800,83800,83800,28775
20230809,152900,17563795400,83600,83600,83600,83600,0
20230809,152800,17563795400,83600,83600,83600,83600,0
20230809,152700,17563795400,83600,83600,83600,83600,0
20230809,152600,17563795400,83600,83600,83600,83600,0
20230809,152500,17563795400,83600,83600,83600,83600,0
20230809,152400,17563795400,83600,83600,83600,83600,0
20230809,152300,17563795400,83600,83600,83600,83600,0
20230809,152200,17563795400,83600,83600,83600,83600,0
20230809,152100,17563795400,83600,83600,83600,83600,0
20230809,152000,17563795400,83600,83600,83600,83600,0
20230809,151900,17563795400,83600,83700,83800,83600,1927
20230809,151800,17402570100,83700,83700,83800,83700,190
20230809,151700,17386664400,83800,83700,83800,83700,291
20230809,151600,17362291400,83700,83800,83800,83700,282
20230809,151500,17338676600,83800,83800,83800,83700,2223
20230809,151400,17152551300,83800,83800,83900,83800,4537
20230809,151300,16772346000,83800,83800,83900,83800,148
20230809,151200,16759938200,83800,83900,83900,83800,188
20230809,151100,16744179500,83800,83900,83900,83800,394
20230809,151000,16711145400,83800,83800,83900,83800,264
20230809,150900,16689019800,83800,83800,83900,83800,152
20230809,150800,16676277100,83800,83900,83900,83800,79
20230809,150700,16669653300,83800,83900,83900,83800,476
20230809,150600,16629734700,83900,83900,83900,83800,177
20230809,150500,16614896800,83800,83800,83900,83800,116
20230809,150400,16605173900,83900,83800,83900,83800,139
20230809,150300,16593520400,83900,83800,83900,83800,66
20230809,150200,16587987300,83900,83800,83900,83800,276
20230809,150100,16564844100,83800,83900,83900,83800,398
20230809,150000,16531465500,83800,83800,83900,83800,110
20230809,145900,16522245100,83800,83800,83900,83800,393
20230809,145800,16489298200,83800,83800,83900,83800,203
20230809,145700,16472272700,83900,83800,83900,83800,114
20230809,145600,16462717600,83800,83900,84000,83800,1145
20230809,145500,16366653400,83900,83900,84000,83900,168
20230809,145400,16352557500,83900,83900,84000,83900,233
20230809,145300,16333008700,83900,83900,84000,83900,145
20230809,145200,16320843100,83900,83900,84000,83900,213
20230809,145100,16302970600,83900,83900,83900,83900,172
20230809,145000,16288539800,84000,83900,84000,83900,205
20230809,144900,16271333600,83900,83900,84000,83900,171
20230809,144800,16256986600,83900,83900,84000,83900,186
20230809,144700,16241378500,83900,84000,84000,83900,265
20230809,144600,16219143600,84000,83900,84000,83900,154
20230809,144500,16206222900,84000,83900,84000,83900,142
20230809,144400,16194306700,83900,83900,84000,83900,151
20230809,144300,16181635500,83900,83900,84000,83900,239
20230809,144200,16161582900,83900,83900,83900,83900,97
20230809,144100,16153444600,83900,84000,84000,83900,125
20230809,144000,16142949100,84000,84000,84100,83900,3946
20230809,143900,15811367000,83900,83900,84000,83900,221
20230809,143800,15792824500,83900,83900,84000,83900,104
20230809,143700,15784098700,84000,83900,84000,83900,149
20230809,143600,15771597200,83900,83900,84000,83900,268
20230809,143500,15749111100,83900,83900,84000,83900,135
20230809,143400,15737784500,83900,83900,83900,83900,158
20230809,143300,15724528300,83900,83900,84000,83900,160
20230809,143200,15711103600,83900,83900,84000,83900,239
20230809,143100,15691051400,83900,83900,83900,83900,115
20230809,143000,15681402900,83900,84000,84000,83900,149
20230809,142900,15668901100,83900,83900,84000,83900,183
20230809,142800,15653547100,83900,83900,84000,83900,115
20230809,142700,15643898300,83900,84000,84100,83900,284
20230809,142600,15620050200,84000,83900,84100,83900,1751
20230809,142500,15472967800,83900,83900,84000,83900,222
20230809,142400,15454341500,83900,83900,84000,83900,155
20230809,142300,15441336600,83900,83900,84000,83900,355
20230809,142200,15411551700,83900,83900,84000,83800,1404
20230809,142100,15293656900,83900,84000,84000,83900,137
20230809,142000,15282162300,83900,83900,84000,83900,347
20230809,141900,15253035800,83900,83900,84000,83900,3176
20230809,141800,14986568800,83900,83900,84000,83900,117
20230809,141700,14976752100,83900,84000,84000,83900,100
20230809,141600,14968361900,84000,83900,84000,83900,95
20230809,141500,14960390900,83900,83800,84000,83800,3788
20230809,141400,14642278900,83800,83800,84000,83800,441
20230809,141300,14605289200,83900,83900,84000,83800,602
20230809,141200,14554790200,83900,83900,84000,83800,657
20230809,141100,14499673600,83900,84000,84000,83900,855
20230809,141000,14427894500,84100,84200,84200,84000,5395
20230809,140900,13974249600,84100,84100,84200,84100,1400
20230809,140800,13856409300,84100,84100,84200,84100,70
20230809,140700,13850521500,84200,84200,84200,84100,101
20230809,140600,13842026900,84200,84100,84200,84100,173
20230809,140500,13827474100,84100,84100,84200,84100,1077
20230809,140400,13736798200,84100,84100,84200,84100,125
20230809,140300,13726285400,84100,84100,84200,84100,107
20230809,140200,13717286300,84100,84100,84200,84100,134
20230809,140100,13706016600,84200,84100,84200,84100,104
20230809,140000,13697269800,84100,84100,84200,84100,97
20230809,135900,13689110500,84100,84200,84200,84100,183
20230809,135800,13673720000,84100,84100,84200,84100,828
20230809,135700,13604024500,84100,84100,84200,84100,101
20230809,135600,13595530000,84100,84200,84200,84100,222
20230809,135500,13576859500,84100,84100,84200,84100,1209
20230809,135400,13475107500,84100,84100,84200,84100,170
20230809,135300,13460810100,84200,84200,84200,84100,89
20230809,135200,13453320500,84100,84100,84200,84100,284
20230809,135100,13429425800,84200,84100,84200,84100,1853
20230809,135000,13273426100,84100,84100,84200,84100,125
20230809,134900,13262913300,84200,84100,84200,84100,122
20230809,134800,13252652700,84200,84100,84200,84100,62
20230809,134700,13247438100,84100,84100,84200,84100,127
20230809,134600,13236756900,84100,84100,84200,84100,109
20230809,134500,13227589700,84100,84100,84200,84100,1007
20230809,134400,13142809700,84200,84100,84200,84100,101
20230809,134300,13134314700,84100,84100,84200,84100,69
20230809,134200,13128511700,84100,84100,84200,84100,132
20230809,134100,13117410100,84100,84100,84200,84100,648
20230809,134000,13062856900,84100,84100,84200,84100,137
20230809,133900,13051335000,84100,84100,84200,84100,146
20230809,133800,13039056000,84100,84200,84200,84100,2726
20230809,133700,12809555700,84100,84200,84200,84100,70
20230809,133600,12803668400,84200,84100,84200,84100,240
20230809,133500,12783483800,84100,84100,84200,84100,111
20230809,133400,12774147900,84100,84200,84200,84100,672
20230809,133300,12717607500,84200,84100,84200,84100,126
20230809,133200,12707010400,84100,84200,84200,84100,152
20230809,133100,12694224800,84100,84100,84200,84100,80
20230809,133000,12687496600,84200,84100,84200,84100,103
20230809,132900,12678833900,84200,84100,84200,84100,89
20230809,132800,12671348500,84100,84100,84200,84100,189
20230809,132700,12655447800,84200,84100,84200,84100,1039
20230809,132600,12567969400,84200,84100,84200,84100,70
20230809,132500,12562082000,84100,84200,84200,84100,74
20230809,132400,12555858500,84100,84100,84200,84100,957
20230809,132300,12475288300,84100,84100,84200,84100,87
20230809,132200,12467964700,84200,84100,84200,84100,102
20230809,132100,12459386200,84100,84200,84200,84100,2189
20230809,132000,12275088900,84200,84100,84200,84100,124
20230809,131900,12264660200,84100,84100,84200,84100,139
20230809,131800,12252970200,84100,84100,84200,84100,190
20230809,131700,12236986100,84100,84200,84200,84100,1183
20230809,131600,12137385600,84100,84200,84200,84100,135
20230809,131500,12126031700,84200,84100,84200,84100,79
20230809,131400,12119387700,84100,84100,84200,84100,133
20230809,131300,12108201700,84100,84100,84100,84100,67
20230809,131200,12102567000,84100,84200,84200,84100,726
20230809,131100,12041443000,84200,84100,84200,84100,61
20230809,131000,12036310100,84200,84100,84200,84100,951
20230809,130900,11956241500,84100,84100,84200,84100,203
20230809,130800,11939152900,84100,84100,84200,84100,62
20230809,130700,11933937700,84200,84200,84200,84100,1008
20230809,130600,11849064400,84100,84200,84200,84100,205
20230809,130500,11831807700,84100,84200,84300,84100,1902
20230809,130400,11671681400,84200,84200,84300,84200,71
20230809,130300,11665703100,84200,84100,84200,84100,605
20230809,130200,11614765400,84200,84200,84200,84100,106
20230809,130100,11605846700,84100,84200,84200,84100,439
20230809,130000,11568892200,84200,84100,84200,84100,30
20230809,125900,11566368500,84100,84100,84100,84100,11
20230809,125800,11565443400,84100,84100,84200,84100,66
20230809,125700,11559892600,84100,84200,84200,84100,1057
20230809,125600,11470898500,84100,84100,84100,84100,6
20230809,125500,11470393900,84100,84100,84200,84100,342
20230809,125400,11441604000,84100,84100,84100,84100,52
20230809,125300,11437230800,84100,84200,84200,84100,846
20230809,125200,11366000300,84100,84100,84200,84100,65
20230809,125100,11360533600,84100,84100,84200,84100,26
20230809,125000,11358346900,84200,84100,84200,84100,1223
20230809,124900,11255378500,84100,84100,84200,84100,19
20230809,124800,11253780400,84100,84100,84200,84100,75
20230809,124700,11247471000,84100,84200,84200,84100,34
20230809,124600,11244611500,84200,84100,84200,84100,1072
20230809,124500,11154355700,84100,84100,84200,84100,47
20230809,124400,11150402500,84200,84100,84200,84100,20
20230809,124300,11148720400,84200,84200,84200,84100,1166
20230809,124200,11050572000,84100,84100,84200,84100,376
20230809,124100,11018950300,84100,84200,84200,84100,13
20230809,124000,11017856700,84100,84100,84200,84100,52
20230809,123900,11013480400,84100,84100,84200,84100,1641
20230809,123800,10875315600,84200,84100,84200,84100,72
20230809,123700,10869260200,84100,84100,84100,84100,45
20230809,123600,10865475700,84100,84200,84200,84100,1217
20230809,123500,10763035100,84100,84100,84200,84100,136
20230809,123400,10751595500,84100,84100,84200,84100,67
20230809,123300,10745960700,84100,84100,84200,84100,160
20230809,123200,10732504600,84100,84100,84200,84100,5
20230809,123100,10732084000,84100,84200,84200,84100,132
20230809,123000,10720979700,84100,84100,84200,84100,88
20230809,122900,10713578800,84100,84100,84100,84100,59
20230809,122800,10708616900,84100,84100,84100,84100,1491
20230809,122700,10583223800,84200,84200,84200,84100,523
20230809,122600,10539237600,84100,84100,84200,84100,1266
20230809,122500,10432665900,84100,84100,84200,84100,54
20230809,122400,10428124000,84100,84100,84100,84100,17
20230809,122300,10426694300,84100,84100,84100,84100,44
20230809,122200,10422993900,84200,84100,84200,84100,1256
20230809,122100,10317240900,84200,84100,84200,84100,69
20230809,122000,10311437900,84100,84100,84200,84100,28
20230809,121900,10309083000,84100,84100,84200,84100,32
20230809,121800,10306391700,84100,84200,84200,84100,52
20230809,121700,10302018400,84100,84200,84200,84100,40
20230809,121600,10298653800,84100,84100,84200,84100,45
20230809,121500,10294866900,84100,84100,84200,84100,1174
20230809,121400,10196030800,84100,84200,84200,84100,52
20230809,121300,10191657000,84100,84100,84100,84100,87
20230809,121200,10184340300,84100,84100,84200,84100,1099
20230809,121100,10091807900,84200,84100,84200,84100,125
20230809,121000,10081294900,84200,84100,84200,84100,41
20230809,120900,10077846700,84100,84200,84200,84100,57
20230809,120800,10073051700,84200,84100,84200,84100,2137
20230809,120700,9893123700,84100,84200,84200,84100,537
20230809,120600,9847910200,84200,84200,84200,84200,20
20230809,120500,9846226200,84200,84100,84200,84100,1310
20230809,120400,9735926400,84100,84100,84100,84100,77
20230809,120300,9729450700,84100,84100,84200,84100,10
20230809,120200,9728609400,84100,84100,84200,84100,1058
20230809,120100,9639528100,84100,84100,84200,84100,77
20230809,120000,9633051200,84200,84100,84200,84100,58
20230809,115900,9628172600,84100,84100,84100,84100,4
20230809,115800,9627836200,84100,84000,84200,84000,1263
20230809,115700,9521562700,84100,84000,84100,84000,111
20230809,115600,9512230100,84000,84100,84100,84000,519
20230809,115500,9468597900,84100,84000,84200,84000,2576
20230809,115400,9251959000,84000,84000,84000,84000,39
20230809,115300,9248683000,84000,84000,84100,84000,364
20230809,115200,9218106800,84000,84000,84100,84000,50
20230809,115100,9213906700,84100,84100,84100,84000,57
20230809,115000,9209118100,84000,84000,84100,84000,34
20230809,114900,9206262000,84100,84000,84100,84000,108
20230809,114800,9197187600,84000,84000,84100,84000,69
20230809,114700,9191391500,84100,84100,84100,84000,25
20230809,114600,9189291200,84100,84000,84100,84000,579
20230809,114500,9140655000,84100,84000,84100,84000,161
20230809,114400,9127122000,84000,84000,84100,84000,55
20230809,114300,9122501900,84000,84000,84000,84000,5
20230809,114200,9122081900,84000,84100,84100,84000,26
20230809,114100,9119897800,84000,84000,84100,84000,1145
20230809,114000,9023717600,84100,84000,84100,83900,8707
20230809,113900,8292559500,84000,84000,84000,84000,13
20230809,113800,8291467500,84000,84000,84100,84000,1156
20230809,113700,8194263400,84000,84000,84100,84000,124
20230809,113600,8183846200,84000,84100,84100,84000,35
20230809,113500,8180906000,84000,84000,84100,84000,88
20230809,113400,8173513700,84000,84100,84100,84000,68
20230809,113300,8167801400,84100,84000,84100,84000,92
20230809,113200,8160070700,84000,84000,84100,84000,35
20230809,113100,8157129900,84000,84000,84100,84000,1152
20230809,113000,8060261900,84000,84000,84100,84000,75
20230809,112900,8053961600,84000,84000,84100,84000,112
20230809,112800,8044546500,84000,84000,84000,84000,77
20230809,112700,8038078500,84000,84000,84100,84000,1136
20230809,112600,7942556800,84000,84000,84000,84000,91
20230809,112500,7934912800,84000,84000,84100,84000,41
20230809,112400,7931468600,84000,84000,84100,84000,1820
20230809,112300,7778411900,84000,84000,84100,84000,60
20230809,112200,7773371800,84000,84000,84100,84000,34
20230809,112100,7770515700,84000,84000,84000,84000,150
20230809,112000,7757915700,84000,84000,84100,84000,1253
20230809,111900,7652563700,84000,84000,84100,84000,5
20230809,111800,7652143600,84000,84000,84100,84000,76
20230809,111700,7645759500,84000,84100,84100,84000,1040
20230809,111600,7558348800,84000,84000,84000,84000,42
20230809,111500,7554820800,84000,84000,84000,84000,35
20230809,111400,7551880800,84000,84100,84100,84000,798
20230809,111300,7484806400,84000,84000,84000,84000,226
20230809,111200,7465822400,84000,84100,84100,84000,113
20230809,111100,7456325300,84000,84000,84100,84000,663
20230809,111000,7400632700,84000,84000,84100,84000,226
20230809,110900,7381638400,84000,84000,84100,84000,23
20230809,110800,7379706300,84000,84000,84100,84000,294
20230809,110700,7355009900,84000,84100,84100,84000,113
20230809,110600,7345517600,84000,84000,84100,84000,61
20230809,110500,7340393400,84000,84000,84100,84000,53
20230809,110400,7335941300,84000,84000,84100,84000,111
20230809,110300,7326616800,84000,84000,84100,84000,67
20230809,110200,7320988600,84000,84000,84000,84000,118
20230809,110100,7311076600,84000,84000,84100,84000,181
20230809,110000,7295862400,84100,84000,84100,84000,1121
20230809,105900,7201698100,84000,84100,84100,84000,3841
20230809,105800,6878674600,84100,84200,84200,84100,250
20230809,105700,6857649100,84200,84200,84200,84100,26
20230809,105600,6855462300,84200,84100,84200,84100,1258
20230809,105500,6749563400,84100,84100,84200,84100,43
20230809,105400,6745946900,84200,84100,84200,84100,72
20230809,105300,6739889300,84100,84200,84200,84100,1158
20230809,105200,6642401100,84100,84100,84200,84100,46
20230809,105100,6638532400,84100,84100,84200,84100,90
20230809,105000,6630957900,84100,84100,84200,84100,47
20230809,104900,6627004900,84200,84100,84200,84100,1001
20230809,104800,6542720800,84200,84200,84200,84100,77
20230809,104700,6536243500,84100,84200,84200,84100,55
20230809,104600,6531617400,84100,84100,84200,84100,1158
20230809,104500,6434129600,84100,84100,84200,84100,122
20230809,104400,6423869000,84100,84100,84200,84100,110
20230809,104300,6414617800,84200,84100,84200,84100,494
20230809,104200,6373033000,84100,84100,84100,84100,25
20230809,104100,6370930500,84100,84100,84200,84100,43
20230809,104000,6367313300,84100,84100,84100,84100,271
20230809,103900,6344522200,84100,84100,84100,84100,27
20230809,103800,6342251500,84100,84200,84200,84100,71
20230809,103700,6336275100,84100,84200,84200,84100,149
20230809,103600,6323733800,84100,84100,84200,84100,424
20230809,103500,6288051600,84100,84100,84100,84100,4
20230809,103400,6287715200,84100,84100,84200,84100,91
20230809,103300,6280058600,84100,84200,84200,84100,4
20230809,103200,6279722000,84200,84100,84200,84100,34
20230809,103100,6276862500,84100,84200,84200,84100,307
20230809,103000,6251043100,84100,84100,84200,84100,66
20230809,102900,6245492200,84100,84000,84100,84000,690
20230809,102800,6187463800,84100,84100,84100,84000,412
20230809,102700,6152814700,84100,84200,84200,84100,1468
20230809,102600,6029334400,84200,84200,84200,84200,25
20230809,102500,6027229400,84200,84400,84400,84200,3738
20230809,102400,5712251100,84300,84300,84400,84300,60
20230809,102300,5707192400,84300,84400,84400,84300,13
20230809,102200,5706096100,84400,84300,84400,84300,304
20230809,102100,5680467000,84200,84200,84200,84200,7
20230809,102000,5679877600,84300,84200,84300,84200,73
20230809,101900,5673729000,84200,84300,84300,84200,2072
20230809,101800,5499059600,84300,84300,84300,84200,21
20230809,101700,5497290100,84300,84400,84400,84200,2653
20230809,101600,5273522000,84400,84500,84500,84400,183
20230809,101500,5258076500,84400,84300,84500,84300,4088
20230809,101400,4912764400,84300,84400,84400,84300,188
20230809,101300,4896897500,84300,84300,84400,84300,59
20230809,101200,4891922600,84300,84200,84400,84200,598
20230809,101100,4841512300,84200,84300,84300,84200,222
20230809,101000,4822800300,84200,84200,84300,84200,149
20230809,100900,4810247200,84300,84200,84400,84200,28
20230809,100800,4807886100,84200,84200,84400,84200,1018
20230809,100700,4722070300,84300,84300,84300,84200,1090
20230809,100600,4630189600,84200,84200,84200,84200,63
20230809,100500,4624885000,84200,84100,84200,84100,205
20230809,100400,4607624200,84100,84100,84200,84100,379
20230809,100300,4575715000,84100,84300,84300,84100,36
20230809,100200,4572686200,84300,84100,84300,84100,1586
20230809,100100,4439145700,84100,84200,84200,84100,263
20230809,100000,4417026100,84100,84200,84200,84100,54
20230809,095900,4412483400,84200,84100,84200,84100,56
20230809,095800,4407773700,84100,84200,84200,84100,52
20230809,095700,4403400400,84200,84100,84200,84100,58
20230809,095600,4398522300,84100,84100,84200,84100,36
20230809,095500,4395493200,84100,84100,84200,84100,938
20230809,095400,4316603000,84000,84000,84000,84000,8
20230809,095300,4315931000,84100,84100,84100,84000,925
20230809,095200,4238142000,84100,84000,84100,84000,85
20230809,095100,4230995700,84100,84100,84100,84000,1135
20230809,095000,4135562200,84100,84200,84200,84100,84
20230809,094900,4128497400,84100,84100,84100,84100,21
20230809,094800,4126731300,84200,84100,84200,84100,840
20230809,094700,4056081400,84000,84000,84100,84000,157
20230809,094600,4042891100,84100,84100,84100,84000,1261
20230809,094500,3936841100,84100,84000,84100,84000,27
20230809,094400,3934573000,84000,84100,84100,84000,62
20230809,094300,3929359000,84100,84100,84100,84100,514
20230809,094200,3886131600,84200,84200,84200,84200,391
20230809,094100,3853209400,84200,84200,84200,84200,1668
20230809,094000,3712763800,84200,84200,84200,84200,258
20230809,093900,3691040200,84300,84300,84300,84200,80
20230809,093800,3684303400,84300,84300,84300,84200,2652
20230809,093700,3460743000,84300,84300,84300,84200,155
20230809,093600,3447686300,84200,84200,84300,84200,375
20230809,093500,3416108800,84200,84300,84300,84200,188
20230809,093400,3400277800,84300,84200,84300,84100,639
20230809,093300,3346471400,84200,84100,84200,84100,71
20230809,093200,3340497300,84200,84200,84200,84100,96
20230809,093100,3332416200,84200,84100,84200,84100,1332
20230809,093000,3220351400,84100,84100,84100,84000,180
20230809,092900,3205216100,84000,84100,84100,84000,70
20230809,092800,3199329200,84100,84100,84100,84000,129
20230809,092700,3188487300,84100,84000,84100,83900,2344
20230809,092600,2991587100,84000,83900,84000,83900,272
20230809,092500,2968765200,84000,84100,84100,83900,1134
20230809,092400,2873588500,84100,84300,84300,84100,3338
20230809,092300,2592591600,84300,84300,84300,84200,1064
20230809,092200,2502958200,84300,84300,84300,84300,478
20230809,092100,2462662800,84300,84200,84300,84200,519
20230809,092000,2418945400,84200,84200,84200,84100,1270
20230809,091900,2312029000,84200,84200,84200,84100,63
20230809,091800,2306729000,84100,84200,84200,84100,432
20230809,091700,2270390300,84200,84100,84200,84000,1301
20230809,091600,2160980000,84100,84200,84200,84000,910
20230809,091500,2084411500,84200,84300,84300,84200,148
20230809,091400,2071943100,84200,84200,84400,84200,1050
20230809,091300,1983517800,84200,84100,84200,84000,2518
20230809,091200,1771799100,84100,84000,84100,83900,608
20230809,091100,1720723800,84000,84000,84200,84000,954
20230809,091000,1640567700,84000,83900,84200,83800,2416
20230809,090900,1437845100,83900,84000,84000,83900,793
20230809,090800,1371310500,83900,84000,84100,83800,2754
20230809,090700,1140098100,84100,84000,84100,84000,151
20230809,090600,1127413800,84000,83800,84000,83800,1351
20230809,090500,1014021500,83800,84000,84000,83800,1718
20230809,090400,869964000,83900,84000,84000,83900,946
20230809,090300,790592200,84000,83900,84000,83800,1925
20230809,090200,629035100,84000,84000,84200,83800,3330
20230809,090100,349365000,84000,83900,84000,83800,1708
20230809,090000,206159800,83900,84100,84200,83900,2452