KissMeData/086280/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,194300,16823936700,170300,170300,170300,170300,4812
20230811,194200,16823936700,170300,170300,170300,170300,0
20230811,194100,16823936700,170300,170300,170300,170300,0
20230811,194000,16823936700,170300,170300,170300,170300,0
20230811,193900,16823936700,170300,170300,170300,170300,0
20230811,193800,16823936700,170300,170300,170300,170300,0
20230811,193700,16823936700,170300,170300,170300,170300,0
20230811,193600,16823936700,170300,170300,170300,170300,0
20230811,193500,16823936700,170300,170300,170300,170300,0
20230811,193400,16823936700,170300,170300,170300,170300,0
20230811,193300,16823936700,170300,170300,170300,170300,0
20230811,193200,16823936700,170300,170300,170300,170300,0
20230811,193100,16823936700,170300,170300,170300,170300,0
20230811,193000,16823936700,170300,170300,170300,170300,0
20230811,192900,16823936700,170300,170300,170300,170300,0
20230811,192800,16823936700,170300,170300,170300,170300,0
20230811,192700,16823936700,170300,170300,170300,170300,0
20230811,192600,16823936700,170300,170300,170300,170300,0
20230811,192500,16823936700,170300,170300,170300,170300,0
20230811,192400,16823936700,170300,170300,170300,170300,0
20230811,192300,16823936700,170300,170300,170300,170300,0
20230811,192200,16823936700,170300,170300,170300,170300,0
20230811,192100,16823936700,170300,170300,170300,170300,0
20230811,192000,16823936700,170300,170300,170300,170300,0
20230811,191900,16823936700,170300,170300,170300,170300,0
20230811,191800,16823936700,170300,170300,170300,170300,0
20230811,191700,16823936700,170300,170300,170300,170300,0
20230811,191600,16823936700,170300,170300,170300,170300,0
20230811,191500,16823936700,170300,170300,170300,170300,0
20230811,191400,16823936700,170300,170300,170300,170300,0
20230811,191300,16823936700,170300,170300,170300,170300,4812
20230811,191200,16823936700,170300,170300,170300,170300,0
20230811,191100,16823936700,170300,170300,170300,170300,0
20230811,191000,16823936700,170300,170300,170300,170300,0
20230811,190900,16823936700,170300,170300,170300,170300,0
20230811,190800,16823936700,170300,170300,170300,170300,0
20230811,190700,16823936700,170300,170300,170300,170300,0
20230811,190600,16823936700,170300,170300,170300,170300,0
20230811,190500,16823936700,170300,170300,170300,170300,0
20230811,190400,16823936700,170300,170300,170300,170300,0
20230811,190300,16823936700,170300,170300,170300,170300,0
20230811,190200,16823936700,170300,170300,170300,170300,0
20230811,190100,16823936700,170300,170300,170300,170300,0
20230811,190000,16823936700,170300,170300,170300,170300,0
20230811,185900,16823936700,170300,170300,170300,170300,0
20230811,185800,16823936700,170300,170300,170300,170300,0
20230811,185700,16823936700,170300,170300,170300,170300,0
20230811,185600,16823936700,170300,170300,170300,170300,0
20230811,185500,16823936700,170300,170300,170300,170300,0
20230811,185400,16823936700,170300,170300,170300,170300,0
20230811,185300,16823936700,170300,170300,170300,170300,0
20230811,185200,16823936700,170300,170300,170300,170300,0
20230811,185100,16823936700,170300,170300,170300,170300,0
20230811,185000,16823936700,170300,170300,170300,170300,0
20230811,184900,16823936700,170300,170300,170300,170300,0
20230811,184800,16823936700,170300,170300,170300,170300,0
20230811,184700,16823936700,170300,170300,170300,170300,0
20230811,184600,16823936700,170300,170300,170300,170300,0
20230811,184500,16823936700,170300,170300,170300,170300,0
20230811,184400,16823936700,170300,170300,170300,170300,0
20230811,184300,16823936700,170300,170300,170300,170300,4812
20230811,184200,16823936700,170300,170300,170300,170300,0
20230811,184100,16823936700,170300,170300,170300,170300,0
20230811,184000,16823936700,170300,170300,170300,170300,0
20230811,183900,16823936700,170300,170300,170300,170300,0
20230811,183800,16823936700,170300,170300,170300,170300,0
20230811,183700,16823936700,170300,170300,170300,170300,0
20230811,183600,16823936700,170300,170300,170300,170300,0
20230811,183500,16823936700,170300,170300,170300,170300,0
20230811,183400,16823936700,170300,170300,170300,170300,0
20230811,183300,16823936700,170300,170300,170300,170300,0
20230811,183200,16823936700,170300,170300,170300,170300,0
20230811,183100,16823936700,170300,170300,170300,170300,0
20230811,183000,16823936700,170300,170300,170300,170300,0
20230811,182900,16823936700,170300,170300,170300,170300,0
20230811,182800,16823936700,170300,170300,170300,170300,0
20230811,182700,16823936700,170300,170300,170300,170300,0
20230811,182600,16823936700,170300,170300,170300,170300,0
20230811,182500,16823936700,170300,170300,170300,170300,0
20230811,182400,16823936700,170300,170300,170300,170300,0
20230811,182300,16823936700,170300,170300,170300,170300,0
20230811,182200,16823936700,170300,170300,170300,170300,0
20230811,182100,16823936700,170300,170300,170300,170300,0
20230811,182000,16823936700,170300,170300,170300,170300,0
20230811,181900,16823936700,170300,170300,170300,170300,0
20230811,181800,16823936700,170300,170300,170300,170300,0
20230811,181700,16823936700,170300,170300,170300,170300,0
20230811,181600,16823936700,170300,170300,170300,170300,0
20230811,181500,16823936700,170300,170300,170300,170300,0
20230811,181400,16823936700,170300,170300,170300,170300,0
20230811,181300,16823936700,170300,170300,170300,170300,4812
20230811,181200,16823936700,170300,170300,170300,170300,0
20230811,181100,16823936700,170300,170300,170300,170300,0
20230811,181000,16823936700,170300,170300,170300,170300,0
20230811,180900,16823936700,170300,170300,170300,170300,0
20230811,180800,16823936700,170300,170300,170300,170300,0
20230811,180700,16823936700,170300,170300,170300,170300,0
20230811,180600,16823936700,170300,170300,170300,170300,0
20230811,180500,16823936700,170300,170300,170300,170300,0
20230811,180400,16823936700,170300,170300,170300,170300,0
20230811,180300,16823936700,170300,170300,170300,170300,0
20230811,180200,16823936700,170300,170300,170300,170300,0
20230811,180100,16823936700,170300,170300,170300,170300,0
20230811,180000,16823936700,170300,170300,170300,170300,0
20230811,175900,16823936700,170300,170300,170300,170300,0
20230811,175800,16823936700,170300,170300,170300,170300,0
20230811,175700,16823936700,170300,170300,170300,170300,0
20230811,175600,16823936700,170300,170300,170300,170300,0
20230811,175500,16823936700,170300,170300,170300,170300,0
20230811,175400,16823936700,170300,170300,170300,170300,0
20230811,175300,16823936700,170300,170300,170300,170300,0
20230811,175200,16823936700,170300,170300,170300,170300,0
20230811,175100,16823936700,170300,170300,170300,170300,0
20230811,175000,16823936700,170300,170300,170300,170300,0
20230811,174900,16823936700,170300,170300,170300,170300,0
20230811,174800,16823936700,170300,170300,170300,170300,0
20230811,174700,16823936700,170300,170300,170300,170300,0
20230811,174600,16823936700,170300,170300,170300,170300,0
20230811,174500,16823936700,170300,170300,170300,170300,0
20230811,174400,16823936700,170300,170300,170300,170300,0
20230811,174300,16823936700,170300,170300,170300,170300,4812
20230811,174200,16823936700,170300,170300,170300,170300,0
20230811,174100,16823936700,170300,170300,170300,170300,0
20230811,174000,16823936700,170300,170300,170300,170300,0
20230811,173900,16823936700,170300,170300,170300,170300,0
20230811,173800,16823936700,170300,170300,170300,170300,0
20230811,173700,16823936700,170300,170300,170300,170300,0
20230811,173600,16823936700,170300,170300,170300,170300,0
20230811,173500,16823936700,170300,170300,170300,170300,0
20230811,173400,16823936700,170300,170300,170300,170300,0
20230811,173300,16823936700,170300,170300,170300,170300,0
20230811,173200,16823936700,170300,170300,170300,170300,0
20230811,173100,16823936700,170300,170300,170300,170300,0
20230811,173000,16823936700,170300,170300,170300,170300,0
20230811,172900,16823936700,170300,170300,170300,170300,0
20230811,172800,16823936700,170300,170300,170300,170300,0
20230811,172700,16823936700,170300,170300,170300,170300,0
20230811,172600,16823936700,170300,170300,170300,170300,0
20230811,172500,16823936700,170300,170300,170300,170300,0
20230811,172400,16823936700,170300,170300,170300,170300,0
20230811,172300,16823936700,170300,170300,170300,170300,0
20230811,172200,16823936700,170300,170300,170300,170300,0
20230811,172100,16823936700,170300,170300,170300,170300,0
20230811,172000,16823936700,170300,170300,170300,170300,0
20230811,171900,16823936700,170300,170300,170300,170300,0
20230811,171800,16823936700,170300,170300,170300,170300,0
20230811,171700,16823936700,170300,170300,170300,170300,0
20230811,171600,16823936700,170300,170300,170300,170300,0
20230811,171500,16823936700,170300,170300,170300,170300,0
20230811,171400,16823936700,170300,170300,170300,170300,0
20230811,171300,16823936700,170300,170300,170300,170300,4812
20230811,171200,16823936700,170300,170300,170300,170300,0
20230811,171100,16823936700,170300,170300,170300,170300,0
20230811,171000,16823936700,170300,170300,170300,170300,0
20230811,170900,16823936700,170300,170300,170300,170300,0
20230811,170800,16823936700,170300,170300,170300,170300,0
20230811,170700,16823936700,170300,170300,170300,170300,0
20230811,170600,16823936700,170300,170300,170300,170300,0
20230811,170500,16823936700,170300,170300,170300,170300,0
20230811,170400,16823936700,170300,170300,170300,170300,0
20230811,170300,16823936700,170300,170300,170300,170300,0
20230811,170200,16823936700,170300,170300,170300,170300,0
20230811,170100,16823936700,170300,170300,170300,170300,0
20230811,170000,16823936700,170300,170300,170300,170300,0
20230811,165900,16823936700,170300,170300,170300,170300,0
20230811,165800,16823936700,170300,170300,170300,170300,0
20230811,165700,16823936700,170300,170300,170300,170300,0
20230811,165600,16823936700,170300,170300,170300,170300,0
20230811,165500,16823936700,170300,170300,170300,170300,0
20230811,165400,16823936700,170300,170300,170300,170300,0
20230811,165300,16823936700,170300,170300,170300,170300,0
20230811,165200,16823936700,170300,170300,170300,170300,0
20230811,165100,16823936700,170300,170300,170300,170300,0
20230811,165000,16823936700,170300,170300,170300,170300,0
20230811,164900,16823936700,170300,170300,170300,170300,0
20230811,164800,16823936700,170300,170300,170300,170300,0
20230811,164700,16823936700,170300,170300,170300,170300,0
20230811,164600,16823936700,170300,170300,170300,170300,0
20230811,164500,16823936700,170300,170300,170300,170300,0
20230811,164400,16823936700,170300,170300,170300,170300,0
20230811,164300,16823936700,170300,170300,170300,170300,4812
20230811,164200,16823936700,170300,170300,170300,170300,0
20230811,164100,16823936700,170300,170300,170300,170300,0
20230811,164000,16823936700,170300,170300,170300,170300,0
20230811,163900,16823936700,170300,170300,170300,170300,0
20230811,163800,16823936700,170300,170300,170300,170300,0
20230811,163700,16823936700,170300,170300,170300,170300,0
20230811,163600,16823936700,170300,170300,170300,170300,0
20230811,163500,16823936700,170300,170300,170300,170300,0
20230811,163400,16823936700,170300,170300,170300,170300,0
20230811,163300,16823936700,170300,170300,170300,170300,0
20230811,163200,16823936700,170300,170300,170300,170300,0
20230811,163100,16823936700,170300,170300,170300,170300,0
20230811,163000,16823936700,170300,170300,170300,170300,0
20230811,162900,16823936700,170300,170300,170300,170300,0
20230811,162800,16823936700,170300,170300,170300,170300,0
20230811,162700,16823936700,170300,170300,170300,170300,0
20230811,162600,16823936700,170300,170300,170300,170300,0
20230811,162500,16823936700,170300,170300,170300,170300,0
20230811,162400,16823936700,170300,170300,170300,170300,0
20230811,162300,16823936700,170300,170300,170300,170300,0
20230811,162200,16823936700,170300,170300,170300,170300,0
20230811,162100,16823936700,170300,170300,170300,170300,0
20230811,162000,16823936700,170300,170300,170300,170300,0
20230811,161900,16823936700,170300,170300,170300,170300,0
20230811,161800,16823936700,170300,170300,170300,170300,0
20230811,161700,16823936700,170300,170300,170300,170300,0
20230811,161600,16823936700,170300,170300,170300,170300,0
20230811,161500,16823936700,170300,170300,170300,170300,0
20230811,161400,16823936700,170300,170300,170300,170300,0
20230811,161300,16823936700,170300,170300,170300,170300,4812
20230811,161200,16823936700,170300,170300,170300,170300,0
20230811,161100,16823936700,170300,170300,170300,170300,0
20230811,161000,16823936700,170300,170300,170300,170300,0
20230811,160900,16823936700,170300,170300,170300,170300,0
20230811,160800,16823936700,170300,170300,170300,170300,0
20230811,160700,16823936700,170300,170300,170300,170300,0
20230811,160600,16823936700,170300,170300,170300,170300,0
20230811,160500,16823936700,170300,170300,170300,170300,0
20230811,160400,16823936700,170300,170300,170300,170300,0
20230811,160300,16823936700,170300,170300,170300,170300,0
20230811,160200,16823936700,170300,170300,170300,170300,0
20230811,160100,16823936700,170300,170300,170300,170300,0
20230811,160000,16823936700,170300,170300,170300,170300,0
20230811,155900,16823936700,170300,170300,170300,170300,0
20230811,155800,16823936700,170300,170300,170300,170300,0
20230811,155700,16823936700,170300,170300,170300,170300,0
20230811,155600,16823936700,170300,170300,170300,170300,0
20230811,155500,16823936700,170300,170300,170300,170300,0
20230811,155400,16823936700,170300,170300,170300,170300,0
20230811,155300,16823936700,170300,170300,170300,170300,0
20230811,155200,16823936700,170300,170300,170300,170300,0
20230811,155100,16823936700,170300,170300,170300,170300,0
20230811,155000,16823936700,170300,170300,170300,170300,0
20230811,154900,16823936700,170300,170300,170300,170300,0
20230811,154800,16823936700,170300,170300,170300,170300,0
20230811,154700,16823936700,170300,170300,170300,170300,0
20230811,154600,16823936700,170300,170300,170300,170300,0
20230811,154500,16823936700,170300,170300,170300,170300,0
20230811,154400,16823936700,170300,170300,170300,170300,0
20230811,154300,16823936700,170300,170300,170300,170300,4812
20230811,154200,16823936700,170300,170300,170300,170300,0
20230811,154100,16823936700,170300,170300,170300,170300,0
20230811,154000,16823936700,170300,170300,170300,170300,0
20230811,153900,16823936700,170300,170300,170300,170300,0
20230811,153800,16823936700,170300,170300,170300,170300,0
20230811,153700,16823936700,170300,170300,170300,170300,0
20230811,153600,16823936700,170300,170300,170300,170300,0
20230811,153500,16823936700,170300,170300,170300,170300,0
20230811,153400,16823936700,170300,170300,170300,170300,0
20230811,153300,16823936700,170300,170300,170300,170300,0
20230811,153200,16823936700,170300,170300,170300,170300,0
20230811,153100,16823936700,170300,170300,170300,170300,0
20230811,153000,16823936700,170300,170300,170300,170300,4812
20230811,152900,16004453100,170000,170000,170000,170000,0
20230811,152800,16004453100,170000,170000,170000,170000,0
20230811,152700,16004453100,170000,170000,170000,170000,0
20230811,152600,16004453100,170000,170000,170000,170000,0
20230811,152500,16004453100,170000,170000,170000,170000,0
20230811,152400,16004453100,170000,170000,170000,170000,0
20230811,152300,16004453100,170000,170000,170000,170000,0
20230811,152200,16004453100,170000,170000,170000,170000,0
20230811,152100,16004453100,170000,170000,170000,170000,0
20230811,152000,16004453100,170000,170000,170000,170000,0
20230811,151900,16004453100,170000,170000,170200,169900,112
20230811,151800,15985398700,170100,170200,170200,169900,755
20230811,151700,15857033700,170000,170000,170200,169900,295
20230811,151600,15806856800,169900,169800,170000,169800,507
20230811,151500,15720721000,169800,170000,170300,169800,1052
20230811,151400,15541933000,170100,170100,170300,170000,207
20230811,151300,15506704600,170200,170000,170300,170000,304
20230811,151200,15454969000,170000,170200,170300,170000,177
20230811,151100,15424851300,170000,170000,170200,170000,167
20230811,151000,15396450000,170000,170100,170300,170000,174
20230811,150900,15366851300,170300,170100,170300,170000,240
20230811,150800,15326012600,170100,170100,170200,170000,222
20230811,150700,15288262000,170100,170100,170200,170000,283
20230811,150600,15240115700,170000,170000,170200,170000,164
20230811,150500,15212221100,170100,170000,170200,170000,155
20230811,150400,15185857800,170100,170000,170200,170000,215
20230811,150300,15149293000,170000,170200,170300,170000,205
20230811,150200,15114409400,170200,170100,170300,170000,202
20230811,150100,15080034900,170200,170000,170200,169900,147
20230811,150000,15055043500,170000,170200,170300,170000,142
20230811,145900,15030884300,170100,170200,170300,170000,219
20230811,145800,14993619400,170200,170100,170300,170000,245
20230811,145700,14951946800,170000,170000,170100,169900,228
20230811,145600,14913186800,170100,170200,170300,170000,161
20230811,145500,14885799600,170200,170200,170300,170000,177
20230811,145400,14855677300,170100,170200,170300,170000,180
20230811,145300,14825045100,170200,170200,170300,170100,154
20230811,145200,14798833900,170200,170100,170300,170000,142
20230811,145100,14774666800,170000,170100,170300,170000,189
20230811,145000,14742507200,170200,170100,170200,170100,185
20230811,144900,14711031600,170100,170100,170300,170000,188
20230811,144800,14679040100,170100,170100,170200,170000,213
20230811,144700,14642808700,170000,170100,170200,170000,140
20230811,144600,14618995500,170100,170100,170200,170000,269
20230811,144500,14573231400,170100,170100,170200,170000,204
20230811,144400,14538533500,170100,170300,170400,170100,128
20230811,144300,14516751600,170200,170300,170300,170200,207
20230811,144200,14481511900,170300,170400,170400,170100,138
20230811,144100,14458011300,170500,170300,170500,170200,218
20230811,144000,14420866700,170400,170100,170400,170100,224
20230811,143900,14382712000,170200,170200,170400,170100,192
20230811,143800,14350018300,170300,170300,170400,170200,115
20230811,143700,14330437200,170200,170300,170300,170100,219
20230811,143600,14293153300,170200,170200,170300,170100,189
20230811,143500,14260983000,170200,170200,170300,170200,180
20230811,143400,14230339000,170300,170000,170300,170000,194
20230811,143300,14197314200,170000,170100,170300,170000,277
20230811,143200,14150184900,170200,170000,170200,170000,479
20230811,143100,14068706200,170300,170200,170400,170000,1199
20230811,143000,13864799900,170200,170300,170400,170200,406
20230811,142900,13795667700,170200,170100,170400,170100,215
20230811,142800,13759063700,170100,170200,170300,170100,238
20230811,142700,13718567000,170200,170300,170400,170100,298
20230811,142600,13667828100,170300,170200,170400,170200,219
20230811,142500,13630523100,170200,170300,170400,170200,176
20230811,142400,13600553100,170400,170300,170400,170200,153
20230811,142300,13574493100,170300,170300,170400,170200,221
20230811,142200,13536847800,170300,170300,170400,170200,233
20230811,142100,13497171800,170300,170300,170400,170300,109
20230811,142000,13478607700,170300,170300,170400,170300,191
20230811,141900,13446073200,170300,170300,170400,170200,317
20230811,141800,13392086600,170300,170300,170400,170200,151
20230811,141700,13366369600,170300,170300,170400,170300,125
20230811,141600,13345080000,170400,170600,170600,170300,195
20230811,141500,13311846300,170500,170700,170800,170500,396
20230811,141400,13244276100,170700,170600,170700,170600,143
20230811,141300,13219871500,170700,170700,170900,170600,227
20230811,141200,13181110100,170600,170500,170700,170500,157
20230811,141100,13154333200,170500,170400,170600,170300,347
20230811,141000,13095219300,170300,170400,170500,170300,255
20230811,140900,13051770400,170500,170400,170500,170400,161
20230811,140800,13024327500,170500,170500,170700,170400,442
20230811,140700,12948941200,170600,170700,170700,170500,144
20230811,140600,12924371700,170800,170600,170800,170600,154
20230811,140500,12898090200,170700,170600,170700,170600,220
20230811,140400,12860552600,170600,170700,170700,170600,251
20230811,140300,12817711900,170700,170700,170900,170700,239
20230811,140200,12776895100,170700,170800,170800,170700,196
20230811,140100,12743427800,170700,170800,170900,170700,208
20230811,140000,12707908500,170800,170900,171000,170800,117
20230811,135900,12687919200,171000,170900,171000,170800,273
20230811,135800,12641259500,170800,171000,171100,170800,568
20230811,135700,12544172500,171000,171100,171200,171000,579
20230811,135600,12445101800,171200,171200,171200,171100,207
20230811,135500,12409676800,171200,171200,171200,171100,363
20230811,135400,12347539000,171100,171300,171400,171100,337
20230811,135300,12289838400,171200,171300,171500,171200,260
20230811,135200,12245307300,171300,171500,171500,171300,396
20230811,135100,12177429800,171400,171500,171500,171400,148
20230811,135000,12152050300,171500,171500,171500,171400,47
20230811,134900,12143990000,171400,171500,171600,171400,76
20230811,134800,12130955900,171600,171400,171600,171400,284
20230811,134700,12082245900,171400,171500,171500,171400,58
20230811,134600,12072299300,171400,171400,171500,171400,56
20230811,134500,12062696800,171400,171600,171600,171400,94
20230811,134400,12046575900,171600,171400,171600,171400,102
20230811,134300,12029076000,171500,171500,171600,171500,136
20230811,134200,12005749900,171500,171400,171600,171400,77
20230811,134100,11992546900,171400,171600,171600,171400,159
20230811,134000,11965272400,171600,171400,171600,171400,105
20230811,133900,11947260600,171400,171600,171600,171400,126
20230811,133800,11925648800,171500,171500,171600,171500,49
20230811,133700,11917244600,171600,171600,171600,171400,119
20230811,133600,11896829000,171400,171500,171600,171400,130
20230811,133500,11874535100,171500,171500,171600,171400,163
20230811,133400,11846579600,171500,171600,171600,171400,96
20230811,133300,11830115200,171400,171600,171700,171300,121
20230811,133200,11809356000,171700,171600,171700,171500,437
20230811,133100,11734365600,171500,171600,171600,171500,53
20230811,133000,11725272900,171500,171300,171600,171300,179
20230811,132900,11694589500,171400,171500,171600,171300,178
20230811,132800,11664063900,171500,171500,171600,171500,52
20230811,132700,11655141500,171600,171600,171600,171500,130
20230811,132600,11632838000,171600,171600,171600,171500,120
20230811,132500,11612250000,171500,171500,171500,171400,61
20230811,132400,11601788600,171500,171500,171600,171400,139
20230811,132300,11577947500,171600,171500,171600,171400,89
20230811,132200,11562681600,171500,171500,171600,171400,79
20230811,132100,11549132900,171600,171500,171700,171500,173
20230811,132000,11519442600,171600,171700,171700,171400,423
20230811,131900,11446866500,171600,171700,171700,171600,79
20230811,131800,11433305600,171700,171600,171700,171600,158
20230811,131700,11406177800,171700,171700,171700,171600,46
20230811,131600,11398280000,171700,171600,171700,171500,140
20230811,131500,11374249000,171600,171600,171600,171500,69
20230811,131400,11362408900,171600,171600,171600,171500,62
20230811,131300,11351770500,171500,171500,171600,171500,187
20230811,131200,11319685000,171600,171600,171600,171500,58
20230811,131100,11309733000,171600,171600,171600,171500,184
20230811,131000,11278167500,171500,171600,171600,171500,80
20230811,130900,11264445500,171600,171600,171600,171500,178
20230811,130800,11233901700,171600,171500,171600,171500,62
20230811,130700,11223263200,171600,171600,171600,171500,83
20230811,130600,11209023400,171600,171500,171600,171500,51
20230811,130500,11200273000,171600,171600,171600,171500,184
20230811,130400,11168709500,171500,171500,171600,171400,120
20230811,130300,11148124200,171500,171600,171700,171500,127
20230811,130200,11126330100,171600,171600,171700,171600,199
20230811,130100,11092176900,171600,171600,171600,171500,79
20230811,130000,11078621900,171500,171600,171600,171500,77
20230811,125900,11065409000,171600,171500,171600,171500,78
20230811,125800,11052028400,171500,171600,171600,171500,109
20230811,125700,11033328700,171500,171600,171600,171500,127
20230811,125600,11011536300,171500,171600,171600,171500,74
20230811,125500,10998841300,171500,171500,171600,171500,86
20230811,125400,10984084800,171500,171600,171600,171500,77
20230811,125300,10970874900,171500,171500,171600,171500,227
20230811,125200,10931942800,171500,171500,171500,171400,53
20230811,125100,10922854300,171500,171400,171500,171400,62
20230811,125000,10912223300,171400,171500,171600,171400,243
20230811,124900,10870546800,171500,171500,171600,171500,31
20230811,124800,10865228100,171500,171600,171600,171500,74
20230811,124700,10852529900,171500,171500,171600,171500,122
20230811,124600,10831597700,171600,171500,171600,171500,143
20230811,124500,10807066600,171600,171400,171600,171400,96
20230811,124400,10790602700,171400,171500,171500,171400,545
20230811,124300,10697138000,171400,171400,171500,171400,141
20230811,124200,10672962600,171500,171500,171500,171400,45
20230811,124100,10665246000,171400,171500,171500,171200,159
20230811,124000,10637986000,171200,171400,171500,171200,120
20230811,123900,10617417600,171400,171300,171500,171200,132
20230811,123800,10594800300,171300,171300,171300,171200,111
20230811,123700,10575786900,171300,171300,171400,171200,462
20230811,123600,10496608200,171300,171200,171400,171200,116
20230811,123500,10476738700,171300,171300,171500,171200,65
20230811,123400,10465600400,171300,171400,171500,171300,118
20230811,123300,10445376300,171300,171300,171400,171200,113
20230811,123200,10426015700,171300,171300,171300,171200,61
20230811,123100,10415567100,171300,171400,171400,171200,74
20230811,123000,10402890600,171300,171400,171400,171300,114
20230811,122900,10383357000,171300,171300,171400,171200,104
20230811,122800,10365538700,171300,171400,171400,171300,54
20230811,122700,10356287300,171400,171400,171500,171200,127
20230811,122600,10334527500,171400,171300,171400,171300,108
20230811,122500,10316020100,171200,171300,171400,171200,142
20230811,122400,10291689500,171400,171300,171400,171300,63
20230811,122300,10280891600,171400,171500,171500,171300,160
20230811,122200,10253460700,171400,171300,171500,171200,233
20230811,122100,10213527400,171300,171300,171400,171200,81
20230811,122000,10199649600,171400,171400,171500,171400,222
20230811,121900,10161596000,171400,171200,171400,171200,98
20230811,121800,10144803500,171300,171400,171400,171200,123
20230811,121700,10123733000,171200,171100,171500,171100,40
20230811,121600,10116880400,171200,171300,171300,171100,41
20230811,121500,10109861100,171400,171300,171400,171200,151
20230811,121400,10083993800,171200,171300,171300,171200,28
20230811,121300,10079197800,171000,171100,171200,171000,110
20230811,121200,10060377000,171300,171100,171400,171100,119
20230811,121100,10040000200,171200,171300,171400,171200,82
20230811,121000,10025952000,171300,171300,171300,171100,392
20230811,120900,9958840900,171300,171200,171300,171200,46
20230811,120800,9950963500,171300,171200,171300,170900,204
20230811,120700,9916034900,171200,171200,171300,171100,68
20230811,120600,9904396600,171100,171200,171300,171000,66
20230811,120500,9893098800,171200,171100,171200,171000,143
20230811,120400,9868628600,171100,171100,171200,170900,138
20230811,120300,9845014700,171100,171100,171200,171000,230
20230811,120200,9805660600,171200,171100,171200,171000,182
20230811,120100,9774509000,171200,171100,171200,171000,153
20230811,120000,9748324500,171000,171100,171100,170900,40
20230811,115900,9741483200,171100,171000,171100,171000,95
20230811,115800,9725229300,171100,171100,171200,171000,104
20230811,115700,9707431400,171100,170900,171100,170900,146
20230811,115600,9682461200,171000,170800,171000,170700,233
20230811,115500,9642650500,170700,170700,170900,170700,53
20230811,115400,9633596400,170800,170800,170800,170600,153
20230811,115300,9607469000,170800,170600,170800,170600,355
20230811,115200,9546847500,170700,170600,170700,170600,70
20230811,115100,9534898900,170700,170700,170700,170600,77
20230811,115000,9521755700,170700,170600,170700,170600,93
20230811,114900,9505884000,170600,170800,170800,170600,93
20230811,114800,9490004600,170700,170700,170800,170600,95
20230811,114700,9473786300,170700,170700,170800,170600,70
20230811,114600,9461838600,170700,170700,170700,170600,82
20230811,114500,9447841300,170500,170600,170800,170500,59
20230811,114400,9437769800,170500,170700,170800,170500,126
20230811,114300,9416263800,170700,170600,170700,170500,109
20230811,114200,9397665600,170600,170500,170600,170400,76
20230811,114100,9384706600,170500,170600,170700,170400,177
20230811,114000,9354521400,170600,170600,170600,170500,174
20230811,113900,9324846500,170600,170700,170700,170500,226
20230811,113800,9286290900,170700,170800,170800,170600,92
20230811,113700,9270583600,170800,170800,170800,170700,78
20230811,113600,9257261600,170700,170800,170900,170700,135
20230811,113500,9234202000,170800,170700,170800,170700,62
20230811,113400,9223613300,170800,170900,170900,170800,76
20230811,113300,9210626400,170900,170800,171000,170700,112
20230811,113200,9191489100,170900,170800,170900,170700,106
20230811,113100,9173379500,170800,170900,171000,170700,60
20230811,113000,9163129900,170900,171100,171100,170800,126
20230811,112900,9141595900,170800,170900,171000,170800,118
20230811,112800,9121423000,170800,170800,171000,170800,149
20230811,112700,9095957900,170800,170700,170800,170700,95
20230811,112600,9079734900,170700,170700,170800,170600,69
20230811,112500,9067954400,170700,170600,170800,170600,145
20230811,112400,9043199200,170600,170800,170900,170600,184
20230811,112300,9011776000,170900,170900,171000,170700,131
20230811,112200,8989393800,170900,170900,170900,170800,95
20230811,112100,8973159200,170800,170900,170900,170800,67
20230811,112000,8961712700,170900,170900,170900,170800,114
20230811,111900,8942231500,170800,170900,170900,170800,203
20230811,111800,8907541900,170900,170900,171100,170800,317
20230811,111700,8853347700,170900,170800,170900,170700,38
20230811,111600,8846854200,170800,170900,170900,170700,111
20230811,111500,8827887300,170800,171200,171200,170800,305
20230811,111400,8775737500,171200,171300,171300,171200,163
20230811,111300,8747829300,171300,171200,171300,171200,103
20230811,111200,8730187300,171300,171300,171300,171100,95
20230811,111100,8713918900,171300,171000,171300,171000,195
20230811,111000,8680538700,171000,171000,171000,170900,37
20230811,110900,8674212100,171100,170900,171100,170900,90
20230811,110800,8658816600,171000,170800,171000,170800,165
20230811,110700,8630624300,170800,171000,171000,170800,89
20230811,110600,8615418800,171000,170900,171200,170800,416
20230811,110500,8544310500,170900,170600,170900,170600,39
20230811,110400,8537649600,170600,171100,171200,170600,485
20230811,110300,8454791500,171100,170900,171100,170900,72
20230811,110200,8442474300,170900,171200,171200,170900,161
20230811,110100,8414925000,171100,171100,171200,171000,133
20230811,110000,8392169200,171100,171000,171100,170900,66
20230811,105900,8380883200,170900,170800,171000,170800,109
20230811,105800,8362255800,170900,170800,171100,170800,61
20230811,105700,8351828600,170900,170600,170900,170600,115
20230811,105600,8332187000,170600,170800,170800,170600,130
20230811,105500,8309994900,170800,171200,171200,170800,264
20230811,105400,8264852900,171100,170900,171100,170900,177
20230811,105300,8234574000,171000,170900,171000,170900,120
20230811,105200,8214056100,170900,171000,171000,170900,124
20230811,105100,8192855000,170900,170900,171000,170900,38
20230811,105000,8186357800,171000,171100,171200,170900,309
20230811,104900,8133495600,171100,171100,171200,171100,93
20230811,104800,8117577300,171100,171100,171200,171100,80
20230811,104700,8103885500,171200,171200,171200,171100,170
20230811,104600,8074790200,171200,171400,171400,171200,317
20230811,104500,8020499900,171400,171700,171700,171400,683
20230811,104400,7903368600,171500,171900,171900,171500,72
20230811,104300,7891008200,171700,171500,172000,171400,655
20230811,104200,7778593200,171500,171400,171500,171300,57
20230811,104100,7768819700,171300,171400,171500,171300,162
20230811,104000,7741055500,171500,171600,171600,171300,283
20230811,103900,7692525700,171600,171500,171700,171500,149
20230811,103800,7666957300,171600,171700,171800,171600,180
20230811,103700,7636065900,171600,171600,171800,171600,75
20230811,103600,7623188800,171800,171700,171800,171600,146
20230811,103500,7598113900,171600,171800,171800,171600,251
20230811,103400,7555022000,171700,171800,171900,171700,118
20230811,103300,7534749400,171800,171900,171900,171800,86
20230811,103200,7519971300,171900,171800,171900,171700,96
20230811,103100,7503473900,171900,172000,172000,171800,334
20230811,103000,7446063000,172100,172000,172300,172000,206
20230811,102900,7410609900,172000,172100,172200,171900,337
20230811,102800,7352631400,172100,172600,172600,172100,666
20230811,102700,7237835400,172500,172500,172600,172500,207
20230811,102600,7202116100,172600,172500,172600,172400,512
20230811,102500,7113804200,172400,172200,172500,172200,1589
20230811,102400,6839964600,172300,172300,172300,172100,282
20230811,102300,6791395600,172300,172200,172300,172200,385
20230811,102200,6725092000,172300,172300,172300,172200,381
20230811,102100,6659473100,172300,172300,172300,172200,133
20230811,102000,6636559200,172300,172100,172300,172000,1067
20230811,101900,6452828500,172100,172100,172100,172000,145
20230811,101800,6427879400,172100,171800,172100,171800,1508
20230811,101700,6168543000,171900,171600,171900,171500,1692
20230811,101600,5878013500,171500,171500,171600,171500,94
20230811,101500,5861891400,171500,171300,171600,171300,999
20230811,101400,5690577100,171200,171100,171300,171100,129
20230811,101300,5668489500,171200,171400,171400,171100,175
20230811,101200,5638529500,171400,171200,171400,171100,154
20230811,101100,5612163900,171300,171200,171300,171100,97
20230811,101000,5595556700,171100,171300,171300,171100,142
20230811,100900,5571249900,171300,171400,171400,171200,51
20230811,100800,5562512600,171300,171400,171400,171300,153
20230811,100700,5536289500,171500,171400,171500,171400,139
20230811,100600,5512455000,171400,171500,171500,171400,135
20230811,100500,5489312900,171500,171200,171500,171100,993
20230811,100400,5319189700,171200,171200,171200,171100,162
20230811,100300,5291455700,171200,171100,171200,171000,180
20230811,100200,5260648800,171100,171000,171100,171000,115
20230811,100100,5240980000,171000,171000,171000,170900,159
20230811,100000,5213792300,171000,170700,171000,170700,381
20230811,095900,5148725300,170600,170600,170700,170600,99
20230811,095800,5131834000,170600,170600,170600,170500,42
20230811,095700,5124668900,170600,170500,170600,170500,123
20230811,095600,5103693200,170500,170500,170500,170400,101
20230811,095500,5086472800,170500,170400,170500,170400,22
20230811,095400,5082723100,170500,170500,170500,170400,22
20230811,095300,5078972700,170500,170300,170500,170300,220
20230811,095200,5041475600,170400,170400,170400,170300,40
20230811,095100,5034659700,170400,170400,170500,170400,90
20230811,095000,5019322800,170400,170500,170500,170400,97
20230811,094900,5002790300,170500,170400,170500,170400,68
20230811,094800,4991201600,170500,170500,170500,170400,70
20230811,094700,4979267000,170500,170400,170500,170400,35
20230811,094600,4973300400,170500,170400,170500,170300,110
20230811,094500,4954548300,170500,170600,170600,170500,73
20230811,094400,4942100200,170600,170600,170700,170600,67
20230811,094300,4930667700,170600,170600,170700,170600,138
20230811,094200,4907116600,170600,170100,170600,170000,2093
20230811,094100,4550464500,170200,170200,170200,170100,114
20230811,094000,4531069200,170200,170200,170200,170100,24
20230811,093900,4526984500,170100,170100,170200,170100,209
20230811,093800,4491428600,170100,170100,170200,170100,183
20230811,093700,4460298900,170100,170200,170300,170100,136
20230811,093600,4437149500,170200,170200,170300,170200,203
20230811,093500,4402598000,170300,170400,170400,170200,77
20230811,093400,4389483800,170400,170600,170600,170400,371
20230811,093300,4326236700,170700,170800,170800,170700,105
20230811,093200,4308311100,170800,171100,171200,170800,249
20230811,093100,4265728300,171100,171100,171100,171000,112
20230811,093000,4246569300,171100,170900,171100,170900,325
20230811,092900,4190988700,170900,171000,171000,170700,106
20230811,092800,4172867400,171000,170700,171000,170600,360
20230811,092700,4111377100,170700,170700,170700,170600,182
20230811,092600,4080309900,170600,170900,170900,170500,80
20230811,092500,4066656300,170900,170800,170900,170400,259
20230811,092400,4022461600,170700,171000,171000,170700,362
20230811,092300,3960627200,171200,170900,171300,170900,550
20230811,092200,3866548200,170800,170800,170900,170700,226
20230811,092100,3827945500,170800,171200,171400,170800,707
20230811,092000,3706918200,171300,171300,171400,171200,114
20230811,091900,3687385900,171300,171600,171700,171300,967
20230811,091800,3521458300,171600,171700,171700,171600,438
20230811,091700,3446257700,171700,171400,171700,171400,895
20230811,091600,3292732900,171400,170600,171400,170600,3157
20230811,091500,2752976600,170700,170600,170700,170600,69
20230811,091400,2741202900,170800,171100,171100,170700,525
20230811,091300,2651533800,171000,171200,171200,171000,150
20230811,091200,2625876700,171200,171100,171200,171000,451
20230811,091100,2548707400,171100,171300,171300,170900,2146
20230811,091000,2181608200,171300,170700,171300,170500,3353
20230811,090900,1608330600,170500,170600,170900,170500,1198
20230811,090800,1403749700,170600,170200,170600,170100,1594
20230811,090700,1132146700,170100,170100,170100,170100,93
20230811,090600,1116327400,170200,169500,170200,169500,387
20230811,090500,1050479500,170100,170000,170200,169800,470
20230811,090400,970589700,170000,170200,170500,170000,1802
20230811,090300,663759100,170200,170100,170200,169800,590
20230811,090200,563408800,170100,169900,170300,169400,1319
20230811,090100,339166500,169900,168800,169900,168800,1176
20230811,090000,139936800,168600,167600,168600,167600,833