KissMeData/090430/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194600,57853312600,113300,113300,113300,113300,10182
20230801,194500,57853312600,113300,113300,113300,113300,0
20230801,194400,57853312600,113300,113300,113300,113300,0
20230801,194300,57853312600,113300,113300,113300,113300,0
20230801,194200,57853312600,113300,113300,113300,113300,0
20230801,194100,57853312600,113300,113300,113300,113300,0
20230801,194000,57853312600,113300,113300,113300,113300,0
20230801,193900,57853312600,113300,113300,113300,113300,0
20230801,193800,57853312600,113300,113300,113300,113300,0
20230801,193700,57853312600,113300,113300,113300,113300,0
20230801,193600,57853312600,113300,113300,113300,113300,0
20230801,193500,57853312600,113300,113300,113300,113300,0
20230801,193400,57853312600,113300,113300,113300,113300,0
20230801,193300,57853312600,113300,113300,113300,113300,0
20230801,193200,57853312600,113300,113300,113300,113300,0
20230801,193100,57853312600,113300,113300,113300,113300,0
20230801,193000,57853312600,113300,113300,113300,113300,0
20230801,192900,57853312600,113300,113300,113300,113300,0
20230801,192800,57853312600,113300,113300,113300,113300,0
20230801,192700,57853312600,113300,113300,113300,113300,0
20230801,192600,57853312600,113300,113300,113300,113300,0
20230801,192500,57853312600,113300,113300,113300,113300,0
20230801,192400,57853312600,113300,113300,113300,113300,0
20230801,192300,57853312600,113300,113300,113300,113300,0
20230801,192200,57853312600,113300,113300,113300,113300,0
20230801,192100,57853312600,113300,113300,113300,113300,0
20230801,192000,57853312600,113300,113300,113300,113300,0
20230801,191900,57853312600,113300,113300,113300,113300,0
20230801,191800,57853312600,113300,113300,113300,113300,0
20230801,191700,57853312600,113300,113300,113300,113300,0
20230801,191600,57853312600,113300,113300,113300,113300,10182
20230801,191500,57853312600,113300,113300,113300,113300,0
20230801,191400,57853312600,113300,113300,113300,113300,0
20230801,191300,57853312600,113300,113300,113300,113300,0
20230801,191200,57853312600,113300,113300,113300,113300,0
20230801,191100,57853312600,113300,113300,113300,113300,0
20230801,191000,57853312600,113300,113300,113300,113300,0
20230801,190900,57853312600,113300,113300,113300,113300,0
20230801,190800,57853312600,113300,113300,113300,113300,0
20230801,190700,57853312600,113300,113300,113300,113300,0
20230801,190600,57853312600,113300,113300,113300,113300,0
20230801,190500,57853312600,113300,113300,113300,113300,0
20230801,190400,57853312600,113300,113300,113300,113300,0
20230801,190300,57853312600,113300,113300,113300,113300,0
20230801,190200,57853312600,113300,113300,113300,113300,0
20230801,190100,57853312600,113300,113300,113300,113300,0
20230801,190000,57853312600,113300,113300,113300,113300,0
20230801,185900,57853312600,113300,113300,113300,113300,0
20230801,185800,57853312600,113300,113300,113300,113300,0
20230801,185700,57853312600,113300,113300,113300,113300,0
20230801,185600,57853312600,113300,113300,113300,113300,0
20230801,185500,57853312600,113300,113300,113300,113300,0
20230801,185400,57853312600,113300,113300,113300,113300,0
20230801,185300,57853312600,113300,113300,113300,113300,0
20230801,185200,57853312600,113300,113300,113300,113300,0
20230801,185100,57853312600,113300,113300,113300,113300,0
20230801,185000,57853312600,113300,113300,113300,113300,0
20230801,184900,57853312600,113300,113300,113300,113300,0
20230801,184800,57853312600,113300,113300,113300,113300,0
20230801,184700,57853312600,113300,113300,113300,113300,0
20230801,184600,57853312600,113300,113300,113300,113300,10182
20230801,184500,57853312600,113300,113300,113300,113300,0
20230801,184400,57853312600,113300,113300,113300,113300,0
20230801,184300,57853312600,113300,113300,113300,113300,0
20230801,184200,57853312600,113300,113300,113300,113300,0
20230801,184100,57853312600,113300,113300,113300,113300,0
20230801,184000,57853312600,113300,113300,113300,113300,0
20230801,183900,57853312600,113300,113300,113300,113300,0
20230801,183800,57853312600,113300,113300,113300,113300,0
20230801,183700,57853312600,113300,113300,113300,113300,0
20230801,183600,57853312600,113300,113300,113300,113300,0
20230801,183500,57853312600,113300,113300,113300,113300,0
20230801,183400,57853312600,113300,113300,113300,113300,0
20230801,183300,57853312600,113300,113300,113300,113300,0
20230801,183200,57853312600,113300,113300,113300,113300,0
20230801,183100,57853312600,113300,113300,113300,113300,0
20230801,183000,57853312600,113300,113300,113300,113300,0
20230801,182900,57853312600,113300,113300,113300,113300,0
20230801,182800,57853312600,113300,113300,113300,113300,0
20230801,182700,57853312600,113300,113300,113300,113300,0
20230801,182600,57853312600,113300,113300,113300,113300,0
20230801,182500,57853312600,113300,113300,113300,113300,0
20230801,182400,57853312600,113300,113300,113300,113300,0
20230801,182300,57853312600,113300,113300,113300,113300,0
20230801,182200,57853312600,113300,113300,113300,113300,0
20230801,182100,57853312600,113300,113300,113300,113300,0
20230801,182000,57853312600,113300,113300,113300,113300,0
20230801,181900,57853312600,113300,113300,113300,113300,0
20230801,181800,57853312600,113300,113300,113300,113300,0
20230801,181700,57853312600,113300,113300,113300,113300,0
20230801,181600,57853312600,113300,113300,113300,113300,10182
20230801,181500,57853312600,113300,113300,113300,113300,0
20230801,181400,57853312600,113300,113300,113300,113300,0
20230801,181300,57853312600,113300,113300,113300,113300,0
20230801,181200,57853312600,113300,113300,113300,113300,0
20230801,181100,57853312600,113300,113300,113300,113300,0
20230801,181000,57853312600,113300,113300,113300,113300,0
20230801,180900,57853312600,113300,113300,113300,113300,0
20230801,180800,57853312600,113300,113300,113300,113300,0
20230801,180700,57853312600,113300,113300,113300,113300,0
20230801,180600,57853312600,113300,113300,113300,113300,0
20230801,180500,57853312600,113300,113300,113300,113300,0
20230801,180400,57853312600,113300,113300,113300,113300,0
20230801,180300,57853312600,113300,113300,113300,113300,0
20230801,180200,57853312600,113300,113300,113300,113300,0
20230801,180100,57853312600,113300,113300,113300,113300,0
20230801,180000,57853312600,113300,113300,113300,113300,0
20230801,175900,57853312600,113300,113300,113300,113300,0
20230801,175800,57853312600,113300,113300,113300,113300,0
20230801,175700,57853312600,113300,113300,113300,113300,0
20230801,175600,57853312600,113300,113300,113300,113300,0
20230801,175500,57853312600,113300,113300,113300,113300,0
20230801,175400,57853312600,113300,113300,113300,113300,0
20230801,175300,57853312600,113300,113300,113300,113300,0
20230801,175200,57853312600,113300,113300,113300,113300,0
20230801,175100,57853312600,113300,113300,113300,113300,0
20230801,175000,57853312600,113300,113300,113300,113300,0
20230801,174900,57853312600,113300,113300,113300,113300,0
20230801,174800,57853312600,113300,113300,113300,113300,0
20230801,174700,57853312600,113300,113300,113300,113300,0
20230801,174600,57853312600,113300,113300,113300,113300,10182
20230801,174500,57853312600,113300,113300,113300,113300,0
20230801,174400,57853312600,113300,113300,113300,113300,0
20230801,174300,57853312600,113300,113300,113300,113300,0
20230801,174200,57853312600,113300,113300,113300,113300,0
20230801,174100,57853312600,113300,113300,113300,113300,0
20230801,174000,57853312600,113300,113300,113300,113300,0
20230801,173900,57853312600,113300,113300,113300,113300,0
20230801,173800,57853312600,113300,113300,113300,113300,0
20230801,173700,57853312600,113300,113300,113300,113300,0
20230801,173600,57853312600,113300,113300,113300,113300,0
20230801,173500,57853312600,113300,113300,113300,113300,0
20230801,173400,57853312600,113300,113300,113300,113300,0
20230801,173300,57853312600,113300,113300,113300,113300,0
20230801,173200,57853312600,113300,113300,113300,113300,0
20230801,173100,57853312600,113300,113300,113300,113300,0
20230801,173000,57853312600,113300,113300,113300,113300,0
20230801,172900,57853312600,113300,113300,113300,113300,0
20230801,172800,57853312600,113300,113300,113300,113300,0
20230801,172700,57853312600,113300,113300,113300,113300,0
20230801,172600,57853312600,113300,113300,113300,113300,0
20230801,172500,57853312600,113300,113300,113300,113300,0
20230801,172400,57853312600,113300,113300,113300,113300,0
20230801,172300,57853312600,113300,113300,113300,113300,0
20230801,172200,57853312600,113300,113300,113300,113300,0
20230801,172100,57853312600,113300,113300,113300,113300,0
20230801,172000,57853312600,113300,113300,113300,113300,0
20230801,171900,57853312600,113300,113300,113300,113300,0
20230801,171800,57853312600,113300,113300,113300,113300,0
20230801,171700,57853312600,113300,113300,113300,113300,0
20230801,171600,57853312600,113300,113300,113300,113300,10182
20230801,171500,57853312600,113300,113300,113300,113300,0
20230801,171400,57853312600,113300,113300,113300,113300,0
20230801,171300,57853312600,113300,113300,113300,113300,0
20230801,171200,57853312600,113300,113300,113300,113300,0
20230801,171100,57853312600,113300,113300,113300,113300,0
20230801,171000,57853312600,113300,113300,113300,113300,0
20230801,170900,57853312600,113300,113300,113300,113300,0
20230801,170800,57853312600,113300,113300,113300,113300,0
20230801,170700,57853312600,113300,113300,113300,113300,0
20230801,170600,57853312600,113300,113300,113300,113300,0
20230801,170500,57853312600,113300,113300,113300,113300,0
20230801,170400,57853312600,113300,113300,113300,113300,0
20230801,170300,57853312600,113300,113300,113300,113300,0
20230801,170200,57853312600,113300,113300,113300,113300,0
20230801,170100,57853312600,113300,113300,113300,113300,0
20230801,170000,57853312600,113300,113300,113300,113300,0
20230801,165900,57853312600,113300,113300,113300,113300,0
20230801,165800,57853312600,113300,113300,113300,113300,0
20230801,165700,57853312600,113300,113300,113300,113300,0
20230801,165600,57853312600,113300,113300,113300,113300,0
20230801,165500,57853312600,113300,113300,113300,113300,0
20230801,165400,57853312600,113300,113300,113300,113300,0
20230801,165300,57853312600,113300,113300,113300,113300,0
20230801,165200,57853312600,113300,113300,113300,113300,0
20230801,165100,57853312600,113300,113300,113300,113300,0
20230801,165000,57853312600,113300,113300,113300,113300,0
20230801,164900,57853312600,113300,113300,113300,113300,0
20230801,164800,57853312600,113300,113300,113300,113300,0
20230801,164700,57853312600,113300,113300,113300,113300,0
20230801,164600,57853312600,113300,113300,113300,113300,10182
20230801,164500,57853312600,113300,113300,113300,113300,0
20230801,164400,57853312600,113300,113300,113300,113300,0
20230801,164300,57853312600,113300,113300,113300,113300,0
20230801,164200,57853312600,113300,113300,113300,113300,0
20230801,164100,57853312600,113300,113300,113300,113300,0
20230801,164000,57853312600,113300,113300,113300,113300,0
20230801,163900,57853312600,113300,113300,113300,113300,0
20230801,163800,57853312600,113300,113300,113300,113300,0
20230801,163700,57853312600,113300,113300,113300,113300,0
20230801,163600,57853312600,113300,113300,113300,113300,0
20230801,163500,57853312600,113300,113300,113300,113300,0
20230801,163400,57853312600,113300,113300,113300,113300,0
20230801,163300,57853312600,113300,113300,113300,113300,0
20230801,163200,57853312600,113300,113300,113300,113300,0
20230801,163100,57853312600,113300,113300,113300,113300,0
20230801,163000,57853312600,113300,113300,113300,113300,0
20230801,162900,57853312600,113300,113300,113300,113300,0
20230801,162800,57853312600,113300,113300,113300,113300,0
20230801,162700,57853312600,113300,113300,113300,113300,0
20230801,162600,57853312600,113300,113300,113300,113300,0
20230801,162500,57853312600,113300,113300,113300,113300,0
20230801,162400,57853312600,113300,113300,113300,113300,0
20230801,162300,57853312600,113300,113300,113300,113300,0
20230801,162200,57853312600,113300,113300,113300,113300,0
20230801,162100,57853312600,113300,113300,113300,113300,0
20230801,162000,57853312600,113300,113300,113300,113300,0
20230801,161900,57853312600,113300,113300,113300,113300,0
20230801,161800,57853312600,113300,113300,113300,113300,0
20230801,161700,57853312600,113300,113300,113300,113300,0
20230801,161600,57853312600,113300,113300,113300,113300,10182
20230801,161500,57853312600,113300,113300,113300,113300,0
20230801,161400,57853312600,113300,113300,113300,113300,0
20230801,161300,57853312600,113300,113300,113300,113300,0
20230801,161200,57853312600,113300,113300,113300,113300,0
20230801,161100,57853312600,113300,113300,113300,113300,0
20230801,161000,57853312600,113300,113300,113300,113300,0
20230801,160900,57853312600,113300,113300,113300,113300,0
20230801,160800,57853312600,113300,113300,113300,113300,0
20230801,160700,57853312600,113300,113300,113300,113300,0
20230801,160600,57853312600,113300,113300,113300,113300,0
20230801,160500,57853312600,113300,113300,113300,113300,0
20230801,160400,57853312600,113300,113300,113300,113300,0
20230801,160300,57853312600,113300,113300,113300,113300,0
20230801,160200,57853312600,113300,113300,113300,113300,0
20230801,160100,57853312600,113300,113300,113300,113300,0
20230801,160000,57853312600,113300,113300,113300,113300,0
20230801,155900,57853312600,113300,113300,113300,113300,0
20230801,155800,57853312600,113300,113300,113300,113300,0
20230801,155700,57853312600,113300,113300,113300,113300,0
20230801,155600,57853312600,113300,113300,113300,113300,0
20230801,155500,57853312600,113300,113300,113300,113300,0
20230801,155400,57853312600,113300,113300,113300,113300,0
20230801,155300,57853312600,113300,113300,113300,113300,0
20230801,155200,57853312600,113300,113300,113300,113300,0
20230801,155100,57853312600,113300,113300,113300,113300,0
20230801,155000,57853312600,113300,113300,113300,113300,0
20230801,154900,57853312600,113300,113300,113300,113300,0
20230801,154800,57853312600,113300,113300,113300,113300,0
20230801,154700,57853312600,113300,113300,113300,113300,0
20230801,154600,57853312600,113300,113300,113300,113300,10182
20230801,154500,57853312600,113300,113300,113300,113300,0
20230801,154400,57853312600,113300,113300,113300,113300,0
20230801,154300,57853312600,113300,113300,113300,113300,0
20230801,154200,57853312600,113300,113300,113300,113300,0
20230801,154100,57853312600,113300,113300,113300,113300,0
20230801,154000,57853312600,113300,113300,113300,113300,0
20230801,153900,57853312600,113300,113300,113300,113300,0
20230801,153800,57853312600,113300,113300,113300,113300,0
20230801,153700,57853312600,113300,113300,113300,113300,0
20230801,153600,57853312600,113300,113300,113300,113300,0
20230801,153500,57853312600,113300,113300,113300,113300,0
20230801,153400,57853312600,113300,113300,113300,113300,0
20230801,153300,57853312600,113300,113300,113300,113300,0
20230801,153200,57853312600,113300,113300,113300,113300,0
20230801,153100,57853312600,113300,113300,113300,113300,0
20230801,153000,57853312600,113300,113300,113300,113300,10182
20230801,152900,56699692000,113500,113500,113500,113500,0
20230801,152800,56699692000,113500,113500,113500,113500,0
20230801,152700,56699692000,113500,113500,113500,113500,0
20230801,152600,56699692000,113500,113500,113500,113500,0
20230801,152500,56699692000,113500,113500,113500,113500,0
20230801,152400,56699692000,113500,113500,113500,113500,0
20230801,152300,56699692000,113500,113500,113500,113500,0
20230801,152200,56699692000,113500,113500,113500,113500,0
20230801,152100,56699692000,113500,113500,113500,113500,0
20230801,152000,56699692000,113500,113500,113500,113500,0
20230801,151900,56699692000,113500,113500,113500,113400,705
20230801,151800,56619701900,113400,113300,113500,113200,3024
20230801,151700,56277030800,113300,113300,113300,113200,1108
20230801,151600,56151581300,113300,113300,113300,113200,920
20230801,151500,56047405200,113300,113300,113300,113200,597
20230801,151400,55979806200,113300,113300,113400,113200,1286
20230801,151300,55834151100,113300,113300,113300,113200,997
20230801,151200,55721205200,113300,113200,113400,113200,655
20230801,151100,55646974500,113400,113300,113400,113100,2147
20230801,151000,55403823600,113300,113300,113300,113200,308
20230801,150900,55368943400,113300,113400,113400,113200,1685
20230801,150800,55178052700,113300,113400,113400,113300,1128
20230801,150700,55050149700,113300,113400,113400,113300,768
20230801,150600,54963078900,113400,113400,113400,113300,1132
20230801,150500,54834721800,113400,113300,113400,113300,614
20230801,150400,54765124200,113400,113400,113400,113200,1315
20230801,150300,54616087200,113400,113400,113400,113300,664
20230801,150200,54540800300,113300,113500,113500,113300,725
20230801,150100,54458586800,113500,113500,113500,113300,659
20230801,150000,54383820600,113500,113600,113600,113400,885
20230801,145900,54283407100,113600,113600,113700,113400,1637
20230801,145800,54097504000,113600,113500,113700,113500,926
20230801,145700,53992334100,113500,113600,113600,113300,1280
20230801,145600,53847033100,113600,113600,113600,113400,1634
20230801,145500,53661490400,113500,113300,113500,113300,2067
20230801,145400,53427008700,113400,113400,113400,113300,520
20230801,145300,53368047900,113400,113400,113400,113300,610
20230801,145200,53298903600,113400,113300,113400,113200,770
20230801,145100,53211663500,113300,113300,113300,113200,401
20230801,145000,53166233500,113300,113400,113400,113200,468
20230801,144900,53113203300,113300,113400,113400,113300,681
20230801,144800,53036028900,113300,113300,113400,113200,744
20230801,144700,52951730400,113400,113400,113400,113300,388
20230801,144600,52907741300,113400,113300,113400,113200,1365
20230801,144500,52753040900,113300,113400,113400,113300,615
20230801,144400,52683302800,113400,113300,113400,113200,475
20230801,144300,52629477000,113300,113300,113300,113200,1172
20230801,144200,52496700600,113200,113200,113200,113100,981
20230801,144100,52385652100,113200,113100,113200,113100,616
20230801,144000,52315932500,113200,113200,113200,113100,620
20230801,143900,52245759400,113200,113200,113200,113100,396
20230801,143800,52200935600,113200,113200,113200,113100,343
20230801,143700,52162119500,113200,113200,113200,113100,527
20230801,143600,52102470500,113200,113200,113200,113100,548
20230801,143500,52040452400,113200,113200,113200,113100,689
20230801,143400,51962469400,113200,113200,113200,113000,376
20230801,143300,51919927900,113200,113200,113300,113100,957
20230801,143200,51811630800,113300,113300,113300,113200,273
20230801,143100,51780710500,113300,113300,113300,113200,301
20230801,143000,51746611700,113300,113100,113300,113100,1209
20230801,142900,51609755800,113100,113300,113300,113000,692
20230801,142800,51531454900,113300,113200,113300,113200,947
20230801,142700,51424235600,113300,113300,113300,113200,642
20230801,142600,51351502200,113300,113200,113300,113100,916
20230801,142500,51247786900,113200,113200,113200,113100,409
20230801,142400,51201493300,113200,113200,113200,113100,447
20230801,142300,51150902700,113200,113300,113300,113100,876
20230801,142200,51051709600,113300,113300,113300,113200,565
20230801,142100,50987702900,113300,113300,113300,113200,267
20230801,142000,50957452200,113300,113300,113400,113200,879
20230801,141900,50857847600,113400,113200,113400,113100,1083
20230801,141800,50735161400,113200,113200,113200,113100,259
20230801,141700,50705844000,113100,113200,113300,113100,890
20230801,141600,50605106800,113200,113200,113200,113100,440
20230801,141500,50555302900,113200,113100,113200,113100,500
20230801,141400,50498713300,113100,113100,113100,113000,819
20230801,141300,50406099400,113100,113000,113100,112900,1477
20230801,141200,50239178100,113000,113000,113000,112900,196
20230801,141100,50217031400,113000,113000,113000,112900,538
20230801,141000,50156253100,113000,113000,113000,112900,242
20230801,140900,50128917000,113000,112900,113000,112800,919
20230801,140800,50025153600,112900,112900,112900,112800,270
20230801,140700,49994680500,112900,112900,113000,112900,1248
20230801,140600,49853761300,112900,112900,113000,112900,329
20230801,140500,49816595800,113000,113000,113000,112900,631
20230801,140400,49745312200,113000,112800,113000,112800,1740
20230801,140300,49548824600,112900,112900,112900,112800,330
20230801,140200,49511572100,112900,112900,112900,112800,441
20230801,140100,49461798400,112900,112900,112900,112800,654
20230801,140000,49387976700,112800,112800,112900,112800,605
20230801,135900,49319689700,112900,112800,112900,112700,828
20230801,135800,49226289100,112800,112700,112800,112600,948
20230801,135700,49119432600,112700,112700,112700,112600,575
20230801,135600,49054648800,112700,112700,112700,112600,350
20230801,135500,49015223100,112600,112500,112700,112500,1344
20230801,135400,48863926500,112500,112400,112500,112300,1314
20230801,135300,48716189500,112500,112400,112500,112300,929
20230801,135200,48611769700,112400,112300,112400,112200,1128
20230801,135100,48485115500,112200,112500,112500,112200,1499
20230801,135000,48316690000,112500,112400,112500,112400,389
20230801,134900,48272959200,112500,112400,112500,112400,1043
20230801,134800,48155684900,112500,112200,112500,112200,2866
20230801,134700,47833761800,112300,112200,112300,112200,800
20230801,134600,47743989000,112200,112400,112400,112200,1166
20230801,134500,47613052800,112300,112600,112600,112300,1960
20230801,134400,47392639300,112600,112800,112800,112500,1174
20230801,134300,47260407300,112800,112600,112800,112600,1168
20230801,134200,47128790900,112700,112600,112700,112500,2148
20230801,134100,46886923400,112600,112800,112900,112600,2367
20230801,134000,46620069400,112900,112900,112900,112800,472
20230801,133900,46566796000,112900,112900,112900,112800,198
20230801,133800,46544456200,112800,113000,113000,112800,435
20230801,133700,46495348200,112900,112900,113000,112800,1107
20230801,133600,46370377100,112900,113000,113000,112900,982
20230801,133500,46259476400,113000,112900,113000,112900,391
20230801,133400,46215304900,112900,112900,113000,112900,339
20230801,133300,46177022800,113000,113100,113100,112900,277
20230801,133200,46145722100,113100,113000,113100,112900,711
20230801,133100,46065384300,113100,113000,113100,113000,634
20230801,133000,45993691200,113100,113000,113100,112800,1400
20230801,132900,45835514200,113000,112900,113000,112900,392
20230801,132800,45791246900,112900,113000,113000,112900,283
20230801,132700,45759288500,113000,112800,113000,112800,1031
20230801,132600,45642906800,112900,112900,112900,112700,274
20230801,132500,45611981300,112800,112800,112800,112600,1778
20230801,132400,45411525900,112700,112700,112800,112700,912
20230801,132300,45308735900,112600,112800,112900,112600,2013
20230801,132200,45081821100,112800,112900,112900,112800,567
20230801,132100,45017831700,112800,113000,113000,112800,1313
20230801,132000,44869606800,112900,112900,113000,112800,863
20230801,131900,44772173200,112900,112900,112900,112800,726
20230801,131800,44690245500,112800,112900,113000,112800,1286
20230801,131700,44545045500,113000,113000,113000,112900,237
20230801,131600,44518280200,113000,113100,113200,113000,832
20230801,131500,44424236700,113100,113100,113200,113100,533
20230801,131400,44363947800,113100,113200,113200,113100,446
20230801,131300,44313492100,113200,113100,113200,113100,318
20230801,131200,44277513100,113100,113100,113200,113000,1112
20230801,131100,44151752600,113000,113000,113100,112800,1683
20230801,131000,43961680100,113000,113000,113100,112900,376
20230801,130900,43919197100,113000,113000,113100,112900,806
20230801,130800,43828110500,113000,112800,113100,112800,1643
20230801,130700,43642528600,112900,113000,113000,112800,1173
20230801,130600,43510122700,112900,113100,113100,112900,1333
20230801,130500,43359511100,113100,113200,113200,113000,666
20230801,130400,43284210500,113100,113200,113300,113100,1626
20230801,130300,43100261500,113300,113300,113300,113200,328
20230801,130200,43063121000,113300,113300,113300,113200,835
20230801,130100,42968547600,113300,113300,113300,113200,586
20230801,130000,42902184000,113300,113300,113300,113100,1163
20230801,125900,42770514000,113300,113400,113400,113200,795
20230801,125800,42680460800,113300,113400,113400,113300,732
20230801,125700,42597480900,113500,113400,113500,113400,443
20230801,125600,42547233100,113400,113500,113500,113400,540
20230801,125500,42485992300,113400,113700,113700,113400,1172
20230801,125400,42352973200,113700,113800,113800,113600,1186
20230801,125300,42218104100,113800,113800,113800,113700,226
20230801,125200,42192400600,113800,113700,113800,113700,485
20230801,125100,42137250100,113700,113800,113800,113700,346
20230801,125000,42097904300,113800,113800,113800,113700,266
20230801,124900,42067642200,113700,113800,113800,113700,281
20230801,124800,42035686400,113800,113800,113900,113700,512
20230801,124700,41977421400,113900,113900,113900,113800,375
20230801,124600,41934724700,113800,113800,113900,113800,213
20230801,124500,41910476300,113900,113900,114000,113900,975
20230801,124400,41799416800,114000,113500,114000,113500,2204
20230801,124300,41548776900,113500,113600,113600,113500,730
20230801,124200,41465874000,113600,113700,113700,113500,448
20230801,124100,41415001500,113700,113700,113700,113600,390
20230801,124000,41370692500,113600,113700,113700,113600,475
20230801,123900,41316726300,113700,113700,113800,113600,952
20230801,123800,41208541400,113700,113800,113800,113700,303
20230801,123700,41174075100,113800,113700,113800,113700,459
20230801,123600,41121882000,113800,113800,113800,113700,477
20230801,123500,41067629400,113700,113800,113800,113700,272
20230801,123400,41036696700,113800,113900,114000,113800,1166
20230801,123300,40903881800,114000,113900,114000,113900,355
20230801,123200,40863440200,113900,114000,114000,113900,217
20230801,123100,40838713900,114000,114000,114000,113900,228
20230801,123000,40812740500,114000,114000,114000,113900,274
20230801,122900,40781520900,114000,113900,114000,113900,905
20230801,122800,40678415600,113800,113800,113900,113800,627
20230801,122700,40607016800,113800,114000,114000,113800,1327
20230801,122600,40455863200,114000,113900,114000,113900,181
20230801,122500,40435240200,113900,114000,114000,113900,380
20230801,122400,40391939600,114000,114000,114000,113900,569
20230801,122300,40327081300,113900,114100,114100,113800,561
20230801,122200,40263179900,114000,114200,114200,113900,906
20230801,122100,40159840800,114200,114000,114200,113900,883
20230801,122000,40059118900,113900,114000,114100,113900,785
20230801,121900,39969635600,114000,113800,114000,113800,750
20230801,121800,39884192400,113900,113900,113900,113800,380
20230801,121700,39840918500,113900,113700,113900,113700,999
20230801,121600,39727211700,113800,113800,113900,113700,696
20230801,121500,39648010000,113900,113900,113900,113800,162
20230801,121400,39629567300,113900,113800,113900,113800,256
20230801,121300,39600417900,113900,113900,113900,113800,712
20230801,121200,39519346800,113900,113800,113900,113800,551
20230801,121100,39456637500,113900,113900,113900,113800,882
20230801,121000,39356229500,113800,113900,113900,113800,400
20230801,120900,39310686400,113800,113900,113900,113800,567
20230801,120800,39246120700,113900,113900,114000,113800,643
20230801,120700,39172894600,114000,114100,114100,114000,1062
20230801,120600,39051807500,114100,114000,114100,113900,228
20230801,120500,39025811000,114100,114000,114100,113900,1312
20230801,120400,38876203400,114100,114000,114100,114000,535
20230801,120300,38815180200,114000,114100,114100,114000,607
20230801,120200,38745938200,114100,114100,114100,114000,302
20230801,120100,38711500600,114000,114100,114100,114000,421
20230801,120000,38663494400,114100,114100,114100,114000,549
20230801,115900,38600876400,114100,114200,114200,114000,414
20230801,115800,38553635700,114200,114400,114500,114100,1686
20230801,115700,38360862600,114400,114500,114500,114400,225
20230801,115600,38335108700,114500,114400,114500,114400,490
20230801,115500,38279039700,114400,114400,114500,114400,252
20230801,115400,38250196800,114500,114500,114600,114400,586
20230801,115300,38183090200,114400,114500,114500,114400,470
20230801,115200,38129312000,114500,114500,114600,114400,611
20230801,115100,38059357600,114500,114700,114700,114400,1599
20230801,115000,37876178900,114700,114600,114700,114500,742
20230801,114900,37791179900,114700,114800,114800,114600,504
20230801,114800,37733401100,114700,115000,115000,114700,1343
20230801,114700,37579142000,115000,114900,115000,114900,400
20230801,114600,37533154300,115000,114900,115000,114800,343
20230801,114500,37493734300,114900,115000,115100,114900,620
20230801,114400,37422451100,115000,115100,115100,114900,369
20230801,114300,37380030000,115000,115100,115100,114900,1031
20230801,114200,37261468000,115100,115200,115200,115000,257
20230801,114100,37231881100,115200,115200,115200,114800,1789
20230801,114000,37026078600,115100,115300,115300,115100,421
20230801,113900,36977566000,115300,115200,115400,115000,344
20230801,113800,36937943000,115200,115300,115400,115000,1521
20230801,113700,36762803000,115200,115400,115400,115200,393
20230801,113600,36717499500,115300,115500,115500,115300,1261
20230801,113500,36572016900,115500,115500,115600,115400,365
20230801,113400,36529868200,115400,115500,115500,115400,297
20230801,113300,36495580200,115400,115400,115700,115400,1228
20230801,113200,36353687200,115500,115400,115500,115300,527
20230801,113100,36292875900,115400,115700,115700,115300,1308
20230801,113000,36141847700,115600,116000,116000,115600,664
20230801,112900,36064956000,115900,115900,116000,115800,351
20230801,112800,36024278400,116000,116000,116100,115800,578
20230801,112700,35957273200,116000,116100,116100,115700,1283
20230801,112600,35808610900,116100,116100,116200,115800,2002
20230801,112500,35576411900,116100,116200,116200,115900,796
20230801,112400,35484061300,116200,116100,116200,115700,1018
20230801,112300,35365914300,116200,116200,116200,116000,1340
20230801,112200,35210331200,116200,116100,116200,116000,1429
20230801,112100,35044354000,116200,116100,116200,116000,893
20230801,112000,34940630800,116100,115900,116300,115800,1339
20230801,111900,34785186900,116100,116400,116500,116000,2630
20230801,111800,34479440000,116500,116400,116500,116300,1190
20230801,111700,34340889900,116300,116200,116400,116200,1406
20230801,111600,34177305600,116200,116500,116500,116000,2975
20230801,111500,33831329300,116400,116300,116400,116300,1481
20230801,111400,33658952200,116300,116300,116400,116200,1301
20230801,111300,33507645500,116300,116200,116300,116200,882
20230801,111200,33405097300,116200,116200,116300,116100,1087
20230801,111100,33278784400,116100,116300,116300,116000,966
20230801,111000,33166586600,116300,116300,116300,116100,1228
20230801,110900,33023888600,116300,116300,116300,116000,4720
20230801,110800,32475740100,116300,116100,116300,116100,1961
20230801,110700,32247910900,116100,116100,116100,116000,1084
20230801,110600,32122115000,116100,116100,116100,116000,1147
20230801,110500,31988954600,116000,116000,116100,115900,2035
20230801,110400,31752851000,116000,115900,116000,115800,1950
20230801,110300,31526737900,115800,115800,115900,115600,1654
20230801,110200,31335339300,115800,115500,115800,115500,1504
20230801,110100,31161395200,115600,115400,115600,115400,852
20230801,110000,31062975300,115400,115300,115500,115200,1202
20230801,105900,30924316800,115200,115200,115300,115100,1122
20230801,105800,30795041800,115200,115200,115200,115100,606
20230801,105700,30725254700,115200,115400,115400,115100,2548
20230801,105600,30431696500,115400,115300,115400,115200,737
20230801,105500,30346727600,115300,115400,115400,115100,1312
20230801,105400,30195454700,115500,115600,115600,115300,1062
20230801,105300,30072809500,115600,115900,115900,115600,976
20230801,105200,29959784000,115800,115900,116000,115800,689
20230801,105100,29879970400,115900,116000,116000,115700,1378
20230801,105000,29720338500,116000,115800,116000,115800,970
20230801,104900,29607956200,115900,116100,116100,115800,1589
20230801,104800,29423746500,116100,116400,116400,116000,2586
20230801,104700,29123109900,116400,116400,116500,116300,2889
20230801,104600,28786920300,116400,116500,116500,116300,2401
20230801,104500,28507494900,116500,116200,116500,116100,1966
20230801,104400,28278788300,116100,116100,116200,116000,1138
20230801,104300,28146655800,116100,116000,116100,115900,1291
20230801,104200,27996900500,116000,116000,116000,115900,901
20230801,104100,27892422500,115900,116000,116200,115900,1975
20230801,104000,27663372400,116000,115900,116000,115900,755
20230801,103900,27575822500,116000,115900,116000,115800,1027
20230801,103800,27456834000,115800,116000,116000,115800,1578
20230801,103700,27273905200,116000,115900,116000,115800,1019
20230801,103600,27155817000,115900,116000,116200,115900,1734
20230801,103500,26954512200,116100,116200,116200,116000,1347
20230801,103400,26798173900,116100,116600,116600,116100,2274
20230801,103300,26533794100,116500,116900,117000,116500,3227
20230801,103200,26156821300,116900,117100,117100,116900,1762
20230801,103100,25950666700,117100,117000,117200,117000,2786
20230801,103000,25624491600,117000,117200,117200,116900,2357
20230801,102900,25348462000,117100,117200,117200,117100,1726
20230801,102800,25146276000,117100,117300,117300,117000,3052
20230801,102700,24788811600,117200,116900,117400,116900,11784
20230801,102600,23409001700,116900,117000,117000,116700,3335
20230801,102500,23019198300,116900,116800,117000,116700,3559
20230801,102400,22603204800,116800,116500,116800,116400,3749
20230801,102300,22165936500,116500,116300,116500,116300,5730
20230801,102200,21498874800,116400,116000,116400,115900,4795
20230801,102100,20942114500,116000,115800,116000,115700,5916
20230801,102000,20256602500,115800,115700,115800,115600,3095
20230801,101900,19898436900,115700,115600,115700,115500,2392
20230801,101800,19621928900,115600,115600,115600,115500,305
20230801,101700,19586691500,115600,115600,115600,115500,1249
20230801,101600,19442372400,115600,115500,115600,115500,1401
20230801,101500,19280523300,115500,115500,115500,115400,331
20230801,101400,19242297700,115500,115400,115500,115300,707
20230801,101300,19160709800,115300,115300,115400,115100,2330
20230801,101200,18892149700,115300,115300,115400,115200,620
20230801,101100,18820661000,115200,115400,115500,115200,2565
20230801,101000,18524900500,115400,115500,115500,115400,1217
20230801,100900,18384348100,115500,115600,115600,115300,1409
20230801,100800,18221628700,115600,115500,115600,115300,1223
20230801,100700,18080372600,115500,115500,115600,115400,4051
20230801,100600,17612591000,115500,115300,115500,115300,2150
20230801,100500,17364540300,115300,115300,115400,115200,1927
20230801,100400,17142383100,115200,115000,115300,114900,6543
20230801,100300,16389677700,115000,115000,115000,114900,1419
20230801,100200,16226598500,115000,114900,115000,114800,1974
20230801,100100,15999783800,115000,114900,115000,114800,869
20230801,100000,15899951100,114900,114900,115000,114800,1700
20230801,095900,15704632800,114900,114900,115000,114800,2127
20230801,095800,15460309100,114900,115000,115000,114800,1139
20230801,095700,15329397900,115000,115000,115000,114900,1560
20230801,095600,15150117300,114900,115000,115000,114800,2895
20230801,095500,14817457700,114900,115000,115000,114900,999
20230801,095400,14702627400,114900,114500,115000,114400,15034
20230801,095300,12978974500,114500,114500,114500,114400,1233
20230801,095200,12837890000,114500,114500,114500,114400,1381
20230801,095100,12679872400,114400,114500,114500,114400,1244
20230801,095000,12537471900,114500,114400,114500,114300,2206
20230801,094900,12285070400,114400,114400,114400,114300,720
20230801,094800,12202720100,114400,114300,114400,114200,1761
20230801,094700,12001420000,114300,114200,114300,114100,1251
20230801,094600,11858567200,114200,114200,114200,114100,830
20230801,094500,11763803200,114100,114100,114200,114000,760
20230801,094400,11677088300,114100,114100,114100,114000,653
20230801,094300,11602619800,114100,114200,114200,114000,1853
20230801,094200,11391204200,114200,114300,114300,114100,453
20230801,094100,11339476500,114200,114200,114300,114100,973
20230801,094000,11228373200,114300,114100,114300,114000,3718
20230801,093900,10803939900,114100,114000,114100,113900,681
20230801,093800,10726277000,114000,114100,114200,113900,6204
20230801,093700,10018920500,114200,114200,114200,114000,1033
20230801,093600,9901057400,114200,114200,114200,114100,682
20230801,093500,9823199400,114200,114400,114400,114100,2562
20230801,093400,9530555000,114400,114500,114500,114300,1327
20230801,093300,9378722300,114500,114400,114500,114400,659
20230801,093200,9303303200,114400,114600,114600,114300,2510
20230801,093100,9016017600,114500,114500,114600,114400,2175
20230801,093000,8766962200,114600,114500,114600,114300,4188
20230801,092900,8287522800,114400,114500,114500,114300,1411
20230801,092800,8126121100,114400,114300,114500,114200,2255
20230801,092700,7868230800,114200,114200,114400,114100,1373
20230801,092600,7711335900,114200,114500,114500,114100,1462
20230801,092500,7544248700,114400,114100,114500,114000,3221
20230801,092400,7176385500,114000,113900,114100,113800,2713
20230801,092300,6867144500,113900,114100,114100,113700,2164
20230801,092200,6620584200,114100,113800,114300,113800,8788
20230801,092100,5618681600,113700,113600,113800,113500,3325
20230801,092000,5240785000,113600,113300,113600,113200,3799
20230801,091900,4809644500,113300,113300,113300,113200,486
20230801,091800,4754580900,113200,113300,113300,113200,1309
20230801,091700,4606319700,113300,113300,113400,113200,1712
20230801,091600,4412370200,113300,113000,113300,113000,1026
20230801,091500,4296194300,113000,112900,113100,112800,2109
20230801,091400,4058003000,112900,113000,113000,112900,2634
20230801,091300,3760524200,113000,113000,113100,112900,945
20230801,091200,3653778700,113000,112900,113300,112900,3330
20230801,091100,3277183800,112900,112700,113000,112700,2316
20230801,091000,3015816900,112700,112800,112800,112600,2300
20230801,090900,2756559200,112800,113000,113100,112700,1330
20230801,090800,2606463700,113000,113300,113300,113000,1653
20230801,090700,2419433000,113200,113200,113300,113200,749
20230801,090600,2334627700,113200,113300,113300,113000,1322
20230801,090500,2185030700,113300,112900,113500,112900,3278
20230801,090400,1814025200,113000,112900,113000,112700,2067
20230801,090300,1580850000,112800,113000,113200,112700,1548
20230801,090200,1406046700,112900,113600,113700,112900,2620
20230801,090100,1108726300,113600,113400,113700,113100,3694
20230801,090000,689599000,113400,112700,113800,112700,6097