KissMeData/051910/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191900,126608514000,630000,630000,630000,630000,13743
20230809,191800,126608514000,630000,630000,630000,630000,0
20230809,191700,126608514000,630000,630000,630000,630000,0
20230809,191600,126608514000,630000,630000,630000,630000,0
20230809,191500,126608514000,630000,630000,630000,630000,0
20230809,191400,126608514000,630000,630000,630000,630000,0
20230809,191300,126608514000,630000,630000,630000,630000,0
20230809,191200,126608514000,630000,630000,630000,630000,0
20230809,191100,126608514000,630000,630000,630000,630000,0
20230809,191000,126608514000,630000,630000,630000,630000,0
20230809,190900,126608514000,630000,630000,630000,630000,0
20230809,190800,126608514000,630000,630000,630000,630000,0
20230809,190700,126608514000,630000,630000,630000,630000,0
20230809,190600,126608514000,630000,630000,630000,630000,0
20230809,190500,126608514000,630000,630000,630000,630000,0
20230809,190400,126608514000,630000,630000,630000,630000,0
20230809,190300,126608514000,630000,630000,630000,630000,0
20230809,190200,126608514000,630000,630000,630000,630000,0
20230809,190100,126608514000,630000,630000,630000,630000,0
20230809,190000,126608514000,630000,630000,630000,630000,0
20230809,185900,126608514000,630000,630000,630000,630000,0
20230809,185800,126608514000,630000,630000,630000,630000,0
20230809,185700,126608514000,630000,630000,630000,630000,0
20230809,185600,126608514000,630000,630000,630000,630000,0
20230809,185500,126608514000,630000,630000,630000,630000,0
20230809,185400,126608514000,630000,630000,630000,630000,0
20230809,185300,126608514000,630000,630000,630000,630000,0
20230809,185200,126608514000,630000,630000,630000,630000,0
20230809,185100,126608514000,630000,630000,630000,630000,0
20230809,185000,126608514000,630000,630000,630000,630000,0
20230809,184900,126608514000,630000,630000,630000,630000,13743
20230809,184800,126608514000,630000,630000,630000,630000,0
20230809,184700,126608514000,630000,630000,630000,630000,0
20230809,184600,126608514000,630000,630000,630000,630000,0
20230809,184500,126608514000,630000,630000,630000,630000,0
20230809,184400,126608514000,630000,630000,630000,630000,0
20230809,184300,126608514000,630000,630000,630000,630000,0
20230809,184200,126608514000,630000,630000,630000,630000,0
20230809,184100,126608514000,630000,630000,630000,630000,0
20230809,184000,126608514000,630000,630000,630000,630000,0
20230809,183900,126608514000,630000,630000,630000,630000,0
20230809,183800,126608514000,630000,630000,630000,630000,0
20230809,183700,126608514000,630000,630000,630000,630000,0
20230809,183600,126608514000,630000,630000,630000,630000,0
20230809,183500,126608514000,630000,630000,630000,630000,0
20230809,183400,126608514000,630000,630000,630000,630000,0
20230809,183300,126608514000,630000,630000,630000,630000,0
20230809,183200,126608514000,630000,630000,630000,630000,0
20230809,183100,126608514000,630000,630000,630000,630000,0
20230809,183000,126608514000,630000,630000,630000,630000,0
20230809,182900,126608514000,630000,630000,630000,630000,0
20230809,182800,126608514000,630000,630000,630000,630000,0
20230809,182700,126608514000,630000,630000,630000,630000,0
20230809,182600,126608514000,630000,630000,630000,630000,0
20230809,182500,126608514000,630000,630000,630000,630000,0
20230809,182400,126608514000,630000,630000,630000,630000,0
20230809,182300,126608514000,630000,630000,630000,630000,0
20230809,182200,126608514000,630000,630000,630000,630000,0
20230809,182100,126608514000,630000,630000,630000,630000,0
20230809,182000,126608514000,630000,630000,630000,630000,0
20230809,181900,126608514000,630000,630000,630000,630000,13743
20230809,181800,126608514000,630000,630000,630000,630000,0
20230809,181700,126608514000,630000,630000,630000,630000,0
20230809,181600,126608514000,630000,630000,630000,630000,0
20230809,181500,126608514000,630000,630000,630000,630000,0
20230809,181400,126608514000,630000,630000,630000,630000,0
20230809,181300,126608514000,630000,630000,630000,630000,0
20230809,181200,126608514000,630000,630000,630000,630000,0
20230809,181100,126608514000,630000,630000,630000,630000,0
20230809,181000,126608514000,630000,630000,630000,630000,0
20230809,180900,126608514000,630000,630000,630000,630000,0
20230809,180800,126608514000,630000,630000,630000,630000,0
20230809,180700,126608514000,630000,630000,630000,630000,0
20230809,180600,126608514000,630000,630000,630000,630000,0
20230809,180500,126608514000,630000,630000,630000,630000,0
20230809,180400,126608514000,630000,630000,630000,630000,0
20230809,180300,126608514000,630000,630000,630000,630000,0
20230809,180200,126608514000,630000,630000,630000,630000,0
20230809,180100,126608514000,630000,630000,630000,630000,0
20230809,180000,126608514000,630000,630000,630000,630000,0
20230809,175900,126608514000,630000,630000,630000,630000,0
20230809,175800,126608514000,630000,630000,630000,630000,0
20230809,175700,126608514000,630000,630000,630000,630000,0
20230809,175600,126608514000,630000,630000,630000,630000,0
20230809,175500,126608514000,630000,630000,630000,630000,0
20230809,175400,126608514000,630000,630000,630000,630000,0
20230809,175300,126608514000,630000,630000,630000,630000,0
20230809,175200,126608514000,630000,630000,630000,630000,0
20230809,175100,126608514000,630000,630000,630000,630000,0
20230809,175000,126608514000,630000,630000,630000,630000,0
20230809,174900,126608514000,630000,630000,630000,630000,13743
20230809,174800,126608514000,630000,630000,630000,630000,0
20230809,174700,126608514000,630000,630000,630000,630000,0
20230809,174600,126608514000,630000,630000,630000,630000,0
20230809,174500,126608514000,630000,630000,630000,630000,0
20230809,174400,126608514000,630000,630000,630000,630000,0
20230809,174300,126608514000,630000,630000,630000,630000,0
20230809,174200,126608514000,630000,630000,630000,630000,0
20230809,174100,126608514000,630000,630000,630000,630000,0
20230809,174000,126608514000,630000,630000,630000,630000,0
20230809,173900,126608514000,630000,630000,630000,630000,0
20230809,173800,126608514000,630000,630000,630000,630000,0
20230809,173700,126608514000,630000,630000,630000,630000,0
20230809,173600,126608514000,630000,630000,630000,630000,0
20230809,173500,126608514000,630000,630000,630000,630000,0
20230809,173400,126608514000,630000,630000,630000,630000,0
20230809,173300,126608514000,630000,630000,630000,630000,0
20230809,173200,126608514000,630000,630000,630000,630000,0
20230809,173100,126608514000,630000,630000,630000,630000,0
20230809,173000,126608514000,630000,630000,630000,630000,0
20230809,172900,126608514000,630000,630000,630000,630000,0
20230809,172800,126608514000,630000,630000,630000,630000,0
20230809,172700,126608514000,630000,630000,630000,630000,0
20230809,172600,126608514000,630000,630000,630000,630000,0
20230809,172500,126608514000,630000,630000,630000,630000,0
20230809,172400,126608514000,630000,630000,630000,630000,0
20230809,172300,126608514000,630000,630000,630000,630000,0
20230809,172200,126608514000,630000,630000,630000,630000,0
20230809,172100,126608514000,630000,630000,630000,630000,0
20230809,172000,126608514000,630000,630000,630000,630000,0
20230809,171900,126608514000,630000,630000,630000,630000,13743
20230809,171800,126608514000,630000,630000,630000,630000,0
20230809,171700,126608514000,630000,630000,630000,630000,0
20230809,171600,126608514000,630000,630000,630000,630000,0
20230809,171500,126608514000,630000,630000,630000,630000,0
20230809,171400,126608514000,630000,630000,630000,630000,0
20230809,171300,126608514000,630000,630000,630000,630000,0
20230809,171200,126608514000,630000,630000,630000,630000,0
20230809,171100,126608514000,630000,630000,630000,630000,0
20230809,171000,126608514000,630000,630000,630000,630000,0
20230809,170900,126608514000,630000,630000,630000,630000,0
20230809,170800,126608514000,630000,630000,630000,630000,0
20230809,170700,126608514000,630000,630000,630000,630000,0
20230809,170600,126608514000,630000,630000,630000,630000,0
20230809,170500,126608514000,630000,630000,630000,630000,0
20230809,170400,126608514000,630000,630000,630000,630000,0
20230809,170300,126608514000,630000,630000,630000,630000,0
20230809,170200,126608514000,630000,630000,630000,630000,0
20230809,170100,126608514000,630000,630000,630000,630000,0
20230809,170000,126608514000,630000,630000,630000,630000,0
20230809,165900,126608514000,630000,630000,630000,630000,0
20230809,165800,126608514000,630000,630000,630000,630000,0
20230809,165700,126608514000,630000,630000,630000,630000,0
20230809,165600,126608514000,630000,630000,630000,630000,0
20230809,165500,126608514000,630000,630000,630000,630000,0
20230809,165400,126608514000,630000,630000,630000,630000,0
20230809,165300,126608514000,630000,630000,630000,630000,0
20230809,165200,126608514000,630000,630000,630000,630000,0
20230809,165100,126608514000,630000,630000,630000,630000,0
20230809,165000,126608514000,630000,630000,630000,630000,0
20230809,164900,126608514000,630000,630000,630000,630000,13743
20230809,164800,126608514000,630000,630000,630000,630000,0
20230809,164700,126608514000,630000,630000,630000,630000,0
20230809,164600,126608514000,630000,630000,630000,630000,0
20230809,164500,126608514000,630000,630000,630000,630000,0
20230809,164400,126608514000,630000,630000,630000,630000,0
20230809,164300,126608514000,630000,630000,630000,630000,0
20230809,164200,126608514000,630000,630000,630000,630000,0
20230809,164100,126608514000,630000,630000,630000,630000,0
20230809,164000,126608514000,630000,630000,630000,630000,0
20230809,163900,126608514000,630000,630000,630000,630000,0
20230809,163800,126608514000,630000,630000,630000,630000,0
20230809,163700,126608514000,630000,630000,630000,630000,0
20230809,163600,126608514000,630000,630000,630000,630000,0
20230809,163500,126608514000,630000,630000,630000,630000,0
20230809,163400,126608514000,630000,630000,630000,630000,0
20230809,163300,126608514000,630000,630000,630000,630000,0
20230809,163200,126608514000,630000,630000,630000,630000,0
20230809,163100,126608514000,630000,630000,630000,630000,0
20230809,163000,126608514000,630000,630000,630000,630000,0
20230809,162900,126608514000,630000,630000,630000,630000,0
20230809,162800,126608514000,630000,630000,630000,630000,0
20230809,162700,126608514000,630000,630000,630000,630000,0
20230809,162600,126608514000,630000,630000,630000,630000,0
20230809,162500,126608514000,630000,630000,630000,630000,0
20230809,162400,126608514000,630000,630000,630000,630000,0
20230809,162300,126608514000,630000,630000,630000,630000,0
20230809,162200,126608514000,630000,630000,630000,630000,0
20230809,162100,126608514000,630000,630000,630000,630000,0
20230809,162000,126608514000,630000,630000,630000,630000,0
20230809,161900,126608514000,630000,630000,630000,630000,13743
20230809,161800,126608514000,630000,630000,630000,630000,0
20230809,161700,126608514000,630000,630000,630000,630000,0
20230809,161600,126608514000,630000,630000,630000,630000,0
20230809,161500,126608514000,630000,630000,630000,630000,0
20230809,161400,126608514000,630000,630000,630000,630000,0
20230809,161300,126608514000,630000,630000,630000,630000,0
20230809,161200,126608514000,630000,630000,630000,630000,0
20230809,161100,126608514000,630000,630000,630000,630000,0
20230809,161000,126608514000,630000,630000,630000,630000,0
20230809,160900,126608514000,630000,630000,630000,630000,0
20230809,160800,126608514000,630000,630000,630000,630000,0
20230809,160700,126608514000,630000,630000,630000,630000,0
20230809,160600,126608514000,630000,630000,630000,630000,0
20230809,160500,126608514000,630000,630000,630000,630000,0
20230809,160400,126608514000,630000,630000,630000,630000,0
20230809,160300,126608514000,630000,630000,630000,630000,0
20230809,160200,126608514000,630000,630000,630000,630000,0
20230809,160100,126608514000,630000,630000,630000,630000,0
20230809,160000,126608514000,630000,630000,630000,630000,0
20230809,155900,126608514000,630000,630000,630000,630000,0
20230809,155800,126608514000,630000,630000,630000,630000,0
20230809,155700,126608514000,630000,630000,630000,630000,0
20230809,155600,126608514000,630000,630000,630000,630000,0
20230809,155500,126608514000,630000,630000,630000,630000,0
20230809,155400,126608514000,630000,630000,630000,630000,0
20230809,155300,126608514000,630000,630000,630000,630000,0
20230809,155200,126608514000,630000,630000,630000,630000,0
20230809,155100,126608514000,630000,630000,630000,630000,0
20230809,155000,126608514000,630000,630000,630000,630000,0
20230809,154900,126608514000,630000,630000,630000,630000,13743
20230809,154800,126608514000,630000,630000,630000,630000,0
20230809,154700,126608514000,630000,630000,630000,630000,0
20230809,154600,126608514000,630000,630000,630000,630000,0
20230809,154500,126608514000,630000,630000,630000,630000,0
20230809,154400,126608514000,630000,630000,630000,630000,0
20230809,154300,126608514000,630000,630000,630000,630000,0
20230809,154200,126608514000,630000,630000,630000,630000,0
20230809,154100,126608514000,630000,630000,630000,630000,0
20230809,154000,126608514000,630000,630000,630000,630000,0
20230809,153900,126608514000,630000,630000,630000,630000,0
20230809,153800,126608514000,630000,630000,630000,630000,0
20230809,153700,126608514000,630000,630000,630000,630000,0
20230809,153600,126608514000,630000,630000,630000,630000,0
20230809,153500,126608514000,630000,630000,630000,630000,0
20230809,153400,126608514000,630000,630000,630000,630000,0
20230809,153300,126608514000,630000,630000,630000,630000,0
20230809,153200,126608514000,630000,630000,630000,630000,0
20230809,153100,126608514000,630000,630000,630000,630000,0
20230809,153000,126608514000,630000,630000,630000,630000,13743
20230809,152900,117950424000,630000,630000,630000,630000,0
20230809,152800,117950424000,630000,630000,630000,630000,0
20230809,152700,117950424000,630000,630000,630000,630000,0
20230809,152600,117950424000,630000,630000,630000,630000,0
20230809,152500,117950424000,630000,630000,630000,630000,0
20230809,152400,117950424000,630000,630000,630000,630000,0
20230809,152300,117950424000,630000,630000,630000,630000,0
20230809,152200,117950424000,630000,630000,630000,630000,0
20230809,152100,117950424000,630000,630000,630000,630000,0
20230809,152000,117950424000,630000,630000,630000,630000,0
20230809,151900,117950424000,630000,631000,631000,629000,771
20230809,151800,117464332000,631000,630000,631000,629000,728
20230809,151700,117005349000,630000,628000,631000,628000,2179
20230809,151600,115633889000,629000,628000,629000,628000,416
20230809,151500,115372314000,628000,628000,629000,628000,263
20230809,151400,115206993000,629000,629000,629000,628000,331
20230809,151300,114998822000,629000,629000,629000,628000,324
20230809,151200,114795059000,628000,629000,629000,628000,187
20230809,151100,114677480000,628000,628000,629000,628000,306
20230809,151000,114485154000,629000,629000,629000,628000,178
20230809,150900,114373219000,629000,629000,629000,628000,148
20230809,150800,114280199000,628000,628000,629000,628000,118
20230809,150700,114206041000,629000,629000,629000,628000,159
20230809,150600,114106051000,628000,629000,629000,628000,90
20230809,150500,114049463000,629000,628000,629000,627000,318
20230809,150400,113849769000,628000,627000,628000,627000,335
20230809,150300,113639665000,628000,628000,628000,627000,107
20230809,150200,113572496000,627000,627000,628000,627000,285
20230809,150100,113393705000,628000,627000,628000,627000,203
20230809,150000,113266363000,626000,629000,630000,626000,2667
20230809,145900,111591362000,629000,629000,630000,629000,150
20230809,145800,111496948000,630000,630000,631000,629000,762
20230809,145700,111016912000,630000,630000,630000,629000,1240
20230809,145600,110235851000,629000,629000,629000,628000,1013
20230809,145500,109598811000,629000,628000,629000,628000,106
20230809,145400,109532222000,628000,628000,629000,628000,70
20230809,145300,109488260000,628000,628000,629000,628000,92
20230809,145200,109430464000,628000,627000,629000,627000,503
20230809,145100,109114839000,627000,627000,628000,627000,44
20230809,145000,109087243000,628000,628000,629000,627000,1190
20230809,144900,108340447000,629000,628000,629000,628000,49
20230809,144800,108309664000,628000,628000,629000,628000,227
20230809,144700,108167093000,629000,629000,630000,628000,607
20230809,144600,107785329000,629000,629000,630000,629000,67
20230809,144500,107743181000,629000,629000,630000,629000,418
20230809,144400,107480229000,629000,629000,630000,629000,121
20230809,144300,107404071000,630000,629000,630000,628000,530
20230809,144200,107070683000,629000,628000,629000,628000,123
20230809,144100,106993420000,628000,628000,629000,628000,69
20230809,144000,106950048000,628000,628000,629000,628000,154
20230809,143900,106853226000,628000,628000,629000,628000,93
20230809,143800,106794779000,628000,628000,629000,628000,111
20230809,143700,106725019000,628000,629000,629000,628000,213
20230809,143600,106591213000,628000,628000,629000,628000,614
20230809,143500,106205602000,628000,628000,629000,628000,84
20230809,143400,106152843000,628000,630000,630000,628000,477
20230809,143300,105852823000,629000,630000,630000,629000,95
20230809,143200,105793053000,629000,629000,630000,629000,35
20230809,143100,105771033000,629000,630000,630000,629000,110
20230809,143000,105701801000,629000,630000,631000,628000,1909
20230809,142900,104500001000,631000,630000,631000,630000,52
20230809,142800,104467223000,631000,630000,631000,630000,78
20230809,142700,104418070000,630000,631000,632000,630000,351
20230809,142600,104196642000,631000,632000,632000,631000,244
20230809,142500,104042638000,632000,631000,632000,631000,376
20230809,142400,103805203000,631000,631000,632000,631000,186
20230809,142300,103687812000,631000,631000,632000,631000,137
20230809,142200,103601302000,631000,632000,633000,631000,1292
20230809,142100,102784820000,633000,632000,633000,632000,169
20230809,142000,102677902000,632000,632000,633000,632000,268
20230809,141900,102508440000,632000,633000,633000,632000,205
20230809,141800,102378751000,633000,633000,633000,632000,127
20230809,141700,102298403000,633000,632000,633000,632000,145
20230809,141600,102206680000,633000,632000,633000,631000,1332
20230809,141500,101364896000,631000,631000,632000,631000,170
20230809,141400,101257528000,631000,631000,632000,631000,97
20230809,141300,101196283000,631000,631000,632000,631000,113
20230809,141200,101124966000,631000,632000,632000,631000,324
20230809,141100,100920452000,631000,631000,632000,631000,151
20230809,141000,100825109000,631000,631000,632000,631000,1275
20230809,140900,100020098000,631000,632000,632000,631000,164
20230809,140800,99916509000,632000,632000,632000,631000,126
20230809,140700,99836923000,631000,632000,632000,631000,102
20230809,140600,99772494000,632000,632000,632000,631000,118
20230809,140500,99697975000,632000,631000,632000,631000,318
20230809,140400,99497034000,631000,630000,632000,630000,1114
20230809,140300,98794072000,630000,630000,631000,630000,141
20230809,140200,98705129000,631000,630000,631000,630000,954
20230809,140100,98103206000,630000,631000,631000,630000,99
20230809,140000,98040793000,630000,630000,631000,630000,77
20230809,135900,97992256000,630000,629000,631000,629000,1499
20230809,135800,97047895000,630000,630000,630000,629000,188
20230809,135700,96929488000,629000,630000,630000,629000,183
20230809,135600,96814281000,630000,630000,630000,629000,59
20230809,135500,96777138000,629000,629000,630000,629000,69
20230809,135400,96733706000,629000,630000,630000,629000,42
20230809,135300,96707265000,630000,629000,630000,629000,59
20230809,135200,96670121000,629000,629000,630000,629000,165
20230809,135100,96566212000,630000,630000,630000,629000,207
20230809,135000,96435849000,630000,628000,630000,628000,811
20230809,134900,95925713000,629000,628000,629000,628000,107
20230809,134800,95858426000,628000,629000,629000,628000,116
20230809,134700,95785487000,629000,628000,629000,628000,316
20230809,134600,95586948000,628000,628000,629000,628000,75
20230809,134500,95539819000,628000,628000,629000,628000,160
20230809,134400,95439327000,628000,629000,629000,628000,67
20230809,134300,95397202000,628000,628000,629000,628000,145
20230809,134200,95306140000,628000,629000,630000,628000,750
20230809,134100,94834427000,629000,630000,630000,629000,242
20230809,134000,94682017000,629000,629000,630000,629000,69
20230809,133900,94638579000,629000,629000,630000,629000,147
20230809,133800,94546074000,629000,630000,630000,629000,60
20230809,133700,94508321000,629000,630000,630000,629000,823
20230809,133600,93990603000,630000,630000,630000,629000,320
20230809,133500,93789138000,630000,628000,630000,628000,1067
20230809,133400,93117968000,628000,629000,629000,628000,150
20230809,133300,93023712000,628000,628000,629000,628000,200
20230809,133200,92898105000,628000,629000,629000,628000,94
20230809,133100,92839001000,628000,629000,629000,628000,84
20230809,133000,92786192000,629000,628000,629000,628000,85
20230809,132900,92732787000,628000,628000,629000,628000,55
20230809,132800,92698200000,628000,628000,629000,628000,93
20230809,132700,92639744000,628000,628000,629000,628000,278
20230809,132600,92465123000,629000,627000,629000,627000,448
20230809,132500,92183771000,627000,626000,628000,626000,655
20230809,132400,91772988000,627000,628000,629000,626000,1341
20230809,132300,90931283000,629000,629000,629000,628000,153
20230809,132200,90835099000,628000,628000,629000,628000,63
20230809,132100,90795529000,629000,629000,630000,628000,543
20230809,132000,90453954000,630000,629000,630000,629000,200
20230809,131900,90328115000,629000,629000,630000,629000,201
20230809,131800,90201655000,629000,630000,630000,629000,180
20230809,131700,90088324000,630000,629000,630000,629000,110
20230809,131600,90019085000,630000,630000,630000,629000,263
20230809,131500,89853439000,629000,629000,630000,629000,130
20230809,131400,89771644000,630000,630000,630000,629000,341
20230809,131300,89556914000,629000,629000,630000,629000,49
20230809,131200,89526088000,629000,629000,630000,629000,88
20230809,131100,89470700000,629000,628000,630000,628000,120
20230809,131000,89395236000,629000,629000,630000,628000,305
20230809,130900,89203439000,629000,629000,630000,628000,350
20230809,130800,88983223000,629000,629000,630000,628000,129
20230809,130700,88902147000,629000,629000,629000,628000,196
20230809,130600,88778929000,629000,629000,629000,628000,506
20230809,130500,88460711000,629000,628000,629000,627000,742
20230809,130400,87994675000,628000,629000,629000,628000,114
20230809,130300,87923053000,629000,629000,630000,628000,1520
20230809,130200,86966968000,630000,630000,630000,629000,124
20230809,130100,86888917000,630000,629000,630000,629000,479
20230809,130000,86587600000,630000,628000,630000,628000,1247
20230809,125900,85802751000,629000,628000,629000,628000,90
20230809,125800,85746183000,629000,628000,629000,627000,161
20230809,125700,85645081000,629000,628000,629000,628000,802
20230809,125600,85141397000,628000,628000,629000,628000,57
20230809,125500,85105565000,628000,628000,629000,628000,188
20230809,125400,84987453000,628000,628000,629000,627000,539
20230809,125300,84648870000,628000,628000,628000,627000,287
20230809,125200,84468659000,627000,628000,628000,627000,179
20230809,125100,84356328000,628000,628000,628000,627000,112
20230809,125000,84286023000,628000,627000,628000,627000,770
20230809,124900,83802572000,628000,626000,628000,626000,495
20230809,124800,83491984000,626000,626000,627000,626000,844
20230809,124700,82962852000,626000,627000,627000,626000,73
20230809,124600,82917127000,626000,627000,627000,626000,161
20230809,124500,82816231000,627000,624000,627000,624000,1455
20230809,124400,81906139000,625000,625000,625000,624000,91
20230809,124300,81849300000,625000,625000,625000,624000,171
20230809,124200,81742427000,625000,624000,625000,624000,68
20230809,124100,81699945000,625000,625000,625000,624000,84
20230809,124000,81647468000,625000,624000,625000,624000,83
20230809,123900,81595616000,625000,624000,625000,624000,119
20230809,123800,81521248000,625000,624000,625000,624000,281
20230809,123700,81345644000,625000,625000,625000,624000,130
20230809,123600,81264424000,625000,625000,625000,624000,61
20230809,123500,81226318000,625000,624000,625000,624000,105
20230809,123400,81160740000,625000,625000,625000,624000,134
20230809,123300,81077032000,625000,625000,625000,624000,167
20230809,123200,80972681000,625000,625000,625000,624000,98
20230809,123100,80911441000,624000,625000,625000,624000,154
20230809,123000,80815213000,625000,624000,625000,624000,372
20230809,122900,80582760000,625000,624000,625000,624000,60
20230809,122800,80545271000,624000,625000,625000,624000,58
20230809,122700,80509042000,624000,625000,625000,624000,75
20230809,122600,80462197000,625000,625000,625000,624000,66
20230809,122500,80420989000,625000,624000,625000,624000,80
20230809,122400,80371025000,624000,625000,625000,624000,56
20230809,122300,80336061000,624000,626000,626000,624000,565
20230809,122200,79982918000,625000,626000,626000,625000,86
20230809,122100,79929132000,626000,625000,626000,625000,56
20230809,122000,79894109000,626000,625000,626000,625000,74
20230809,121900,79847833000,625000,625000,626000,625000,83
20230809,121800,79795910000,625000,625000,625000,624000,494
20230809,121700,79487175000,625000,625000,625000,624000,215
20230809,121600,79352822000,624000,625000,625000,624000,72
20230809,121500,79307835000,625000,624000,625000,624000,89
20230809,121400,79252270000,625000,624000,625000,624000,83
20230809,121300,79200454000,624000,625000,625000,624000,41
20230809,121200,79174832000,625000,624000,626000,624000,1153
20230809,121100,78454226000,625000,624000,625000,624000,554
20230809,121000,78108453000,624000,623000,624000,623000,332
20230809,120900,77901299000,623000,624000,624000,623000,91
20230809,120800,77844573000,624000,624000,625000,623000,264
20230809,120700,77679916000,624000,624000,625000,624000,581
20230809,120600,77317351000,625000,625000,625000,624000,121
20230809,120500,77241766000,624000,624000,625000,624000,170
20230809,120400,77135661000,624000,625000,625000,624000,142
20230809,120300,77046984000,625000,625000,625000,624000,206
20230809,120200,76918249000,624000,626000,626000,624000,1265
20230809,120100,76127696000,625000,626000,626000,625000,88
20230809,120000,76072668000,625000,626000,626000,625000,125
20230809,115900,75994515000,626000,626000,626000,625000,96
20230809,115800,75934441000,626000,626000,626000,625000,54
20230809,115700,75900664000,625000,626000,627000,625000,161
20230809,115600,75799848000,626000,626000,626000,625000,559
20230809,115500,75449973000,625000,625000,626000,624000,482
20230809,115400,75148650000,624000,625000,625000,624000,472
20230809,115300,74853780000,624000,624000,625000,624000,947
20230809,115200,74261968000,624000,624000,625000,624000,94
20230809,115100,74203278000,624000,625000,625000,624000,361
20230809,115000,73977927000,625000,624000,625000,624000,223
20230809,114900,73838646000,625000,624000,625000,624000,496
20230809,114800,73528650000,625000,624000,625000,624000,90
20230809,114700,73472424000,625000,625000,625000,624000,91
20230809,114600,73415592000,624000,625000,625000,624000,88
20230809,114500,73360626000,625000,625000,625000,624000,133
20230809,114400,73277525000,625000,625000,625000,624000,49
20230809,114300,73246905000,624000,625000,625000,624000,356
20230809,114200,73024430000,624000,625000,625000,624000,68
20230809,114100,72981960000,624000,625000,625000,624000,103
20230809,114000,72917621000,625000,624000,625000,624000,40
20230809,113900,72892642000,624000,624000,625000,624000,176
20230809,113800,72782681000,625000,625000,625000,624000,350
20230809,113700,72564161000,625000,624000,625000,624000,48
20230809,113600,72534183000,624000,625000,625000,624000,481
20230809,113500,72233981000,625000,624000,625000,624000,175
20230809,113400,72124623000,624000,624000,624000,623000,437
20230809,113300,71851957000,623000,623000,624000,622000,984
20230809,113200,71238739000,622000,622000,623000,622000,162
20230809,113100,71137854000,622000,623000,623000,622000,187
20230809,113000,71021379000,623000,622000,623000,622000,67
20230809,112900,70979660000,622000,622000,623000,622000,261
20230809,112800,70817090000,623000,623000,623000,622000,162
20230809,112700,70716192000,623000,623000,624000,622000,393
20230809,112600,70471319000,623000,622000,623000,622000,200
20230809,112500,70346745000,623000,623000,624000,621000,3310
20230809,112400,68285804000,623000,623000,623000,623000,9
20230809,112300,68280197000,624000,624000,624000,623000,185
20230809,112200,68164790000,623000,623000,624000,623000,151
20230809,112100,68070677000,623000,624000,624000,623000,130
20230809,112000,67989572000,624000,624000,624000,623000,116
20230809,111900,67917238000,623000,624000,624000,623000,312
20230809,111800,67722573000,624000,623000,624000,623000,212
20230809,111700,67590411000,624000,624000,624000,623000,182
20230809,111600,67476873000,623000,624000,624000,623000,85
20230809,111500,67423869000,624000,623000,624000,623000,849
20230809,111400,66894326000,624000,623000,624000,623000,199
20230809,111300,66770279000,624000,624000,624000,623000,1462
20230809,111200,65859249000,624000,625000,625000,624000,445
20230809,111100,65581364000,625000,626000,627000,624000,2672
20230809,111000,63911280000,626000,627000,627000,626000,151
20230809,110900,63816737000,626000,627000,627000,626000,97
20230809,110800,63755964000,626000,626000,627000,626000,212
20230809,110700,63623224000,627000,626000,627000,626000,72
20230809,110600,63578117000,626000,627000,627000,626000,114
20230809,110500,63506692000,626000,627000,627000,626000,198
20230809,110400,63382675000,626000,627000,627000,626000,73
20230809,110300,63336944000,627000,627000,627000,625000,1122
20230809,110200,62634556000,626000,626000,627000,626000,127
20230809,110100,62555032000,627000,627000,627000,626000,154
20230809,110000,62458591000,626000,626000,627000,626000,89
20230809,105900,62402853000,627000,627000,627000,626000,68
20230809,105800,62360244000,626000,627000,627000,626000,444
20230809,105700,62082102000,626000,627000,628000,626000,580
20230809,105600,61718425000,627000,627000,627000,626000,466
20230809,105500,61426366000,626000,627000,627000,626000,546
20230809,105400,61084153000,627000,627000,628000,627000,192
20230809,105300,60963753000,628000,626000,628000,626000,911
20230809,105200,60392622000,626000,626000,627000,626000,162
20230809,105100,60291164000,626000,626000,627000,626000,92
20230809,105000,60233553000,626000,626000,627000,626000,274
20230809,104900,60061814000,627000,626000,627000,625000,755
20230809,104800,59589204000,626000,626000,627000,626000,415
20230809,104700,59329406000,626000,627000,627000,626000,68
20230809,104600,59286817000,626000,626000,627000,626000,63
20230809,104500,59247369000,626000,627000,627000,625000,795
20230809,104400,58749691000,627000,627000,627000,626000,123
20230809,104300,58672616000,626000,626000,627000,626000,136
20230809,104200,58587474000,626000,626000,627000,626000,125
20230809,104100,58509192000,626000,627000,627000,626000,453
20230809,104000,58225504000,626000,626000,627000,626000,129
20230809,103900,58144734000,627000,627000,628000,627000,235
20230809,103800,57997388000,627000,627000,628000,627000,323
20230809,103700,57794696000,627000,628000,628000,627000,193
20230809,103600,57673663000,627000,627000,628000,627000,565
20230809,103500,57319380000,627000,628000,628000,627000,267
20230809,103400,57151965000,627000,628000,628000,627000,234
20230809,103300,57005060000,628000,628000,628000,627000,339
20230809,103200,56792230000,627000,627000,628000,627000,45
20230809,103100,56764010000,627000,627000,628000,627000,56
20230809,103000,56728887000,627000,627000,628000,626000,153
20230809,102900,56632889000,626000,627000,627000,626000,195
20230809,102800,56510718000,627000,628000,629000,627000,764
20230809,102700,56031146000,628000,629000,629000,628000,230
20230809,102600,55886521000,629000,629000,630000,628000,600
20230809,102500,55509126000,629000,629000,630000,629000,866
20230809,102400,54964081000,629000,629000,630000,629000,1041
20230809,102300,54309091000,629000,628000,629000,628000,142
20230809,102200,54219911000,628000,628000,628000,627000,227
20230809,102100,54077363000,628000,628000,628000,627000,98
20230809,102000,54015848000,628000,627000,628000,627000,57
20230809,101900,53980056000,628000,629000,630000,628000,387
20230809,101800,53736796000,629000,630000,631000,629000,939
20230809,101700,53145560000,630000,630000,631000,629000,1677
20230809,101600,52088985000,630000,629000,630000,628000,1610
20230809,101500,51076340000,629000,628000,629000,627000,671
20230809,101400,50654932000,627000,627000,628000,626000,391
20230809,101300,50409765000,626000,626000,627000,626000,331
20230809,101200,50202550000,626000,627000,627000,626000,371
20230809,101100,49970268000,626000,626000,628000,626000,1094
20230809,101000,49284441000,626000,626000,627000,625000,318
20230809,100900,49085302000,626000,627000,628000,626000,776
20230809,100800,48598989000,627000,625000,627000,625000,1000
20230809,100700,47972676000,625000,626000,626000,625000,131
20230809,100600,47890691000,626000,625000,626000,625000,158
20230809,100500,47791847000,625000,625000,626000,625000,130
20230809,100400,47710508000,625000,626000,626000,625000,859
20230809,100300,47173483000,625000,627000,627000,625000,1398
20230809,100200,46298125000,627000,628000,628000,627000,335
20230809,100100,46088059000,627000,628000,628000,627000,336
20230809,100000,45877298000,628000,628000,629000,628000,640
20230809,095900,45475352000,628000,629000,629000,628000,933
20230809,095800,44888553000,629000,631000,631000,629000,377
20230809,095700,44650930000,631000,632000,632000,631000,627
20230809,095600,44255173000,631000,632000,632000,631000,792
20230809,095500,43755169000,632000,629000,632000,629000,1446
20230809,095400,42844159000,628000,629000,629000,628000,676
20230809,095300,42419231000,629000,629000,629000,628000,234
20230809,095200,42272127000,628000,630000,631000,628000,2334
20230809,095100,40803265000,630000,631000,632000,630000,653
20230809,095000,40391320000,631000,631000,632000,630000,649
20230809,094900,39981696000,631000,631000,632000,631000,1117
20230809,094800,39276633000,632000,630000,632000,630000,793
20230809,094700,38776020000,631000,629000,631000,629000,1042
20230809,094600,38119456000,629000,630000,631000,629000,1276
20230809,094500,37315288000,631000,631000,631000,630000,277
20230809,094400,37140568000,631000,631000,631000,630000,670
20230809,094300,36717957000,631000,630000,631000,630000,354
20230809,094200,36494725000,630000,632000,632000,629000,1204
20230809,094100,35735723000,632000,630000,632000,629000,2204
20230809,094000,34345903000,629000,627000,630000,627000,4391
20230809,093900,31587201000,627000,627000,627000,626000,282
20230809,093800,31410522000,626000,625000,627000,625000,2231
20230809,093700,30014851000,625000,626000,626000,625000,235
20230809,093600,29867828000,625000,626000,626000,625000,485
20230809,093500,29564633000,626000,626000,627000,625000,2110
20230809,093400,28244034000,626000,627000,627000,626000,390
20230809,093300,27999698000,627000,627000,627000,626000,709
20230809,093200,27555247000,627000,627000,627000,626000,894
20230809,093100,26995021000,627000,627000,627000,626000,646
20230809,093000,26590355000,627000,626000,627000,626000,1001
20230809,092900,25963411000,626000,624000,626000,623000,1637
20230809,092800,24940964000,624000,624000,625000,623000,976
20230809,092700,24331937000,624000,624000,626000,624000,1613
20230809,092600,23323820000,624000,624000,624000,623000,1514
20230809,092500,22379212000,623000,622000,624000,622000,2419
20230809,092400,20873277000,622000,622000,623000,621000,1378
20230809,092300,20016045000,621000,622000,622000,621000,382
20230809,092200,19778741000,622000,623000,623000,621000,1512
20230809,092100,18838308000,623000,621000,623000,621000,1165
20230809,092000,18113523000,622000,622000,623000,621000,793
20230809,091900,17620305000,622000,622000,623000,622000,434
20230809,091800,17350175000,622000,622000,623000,621000,1691
20230809,091700,16299025000,622000,620000,622000,620000,1156
20230809,091600,15581140000,620000,620000,620000,619000,798
20230809,091500,15086399000,621000,620000,621000,620000,319
20230809,091400,14888473000,620000,620000,622000,619000,1362
20230809,091300,14043231000,619000,619000,620000,618000,835
20230809,091200,13526345000,620000,619000,620000,618000,1260
20230809,091100,12747087000,619000,620000,620000,619000,509
20230809,091000,12431543000,619000,618000,620000,617000,1119
20230809,090900,11740108000,617000,616000,617000,616000,2496
20230809,090800,10200136000,616000,617000,617000,616000,189
20230809,090700,10083531000,617000,619000,619000,617000,965
20230809,090600,9487433000,619000,617000,619000,616000,1212
20230809,090500,8739376000,617000,616000,619000,616000,1328
20230809,090400,7919115000,617000,615000,617000,614000,1828
20230809,090300,6794559000,615000,612000,615000,612000,1948
20230809,090200,5598789000,612000,613000,613000,611000,2122
20230809,090100,4300194000,613000,615000,615000,612000,1607
20230809,090000,3313843000,616000,617000,617000,614000,5356