KissMeData/095340/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194600,41306826500,92700,92700,92700,92700,8726
20230804,194500,41306826500,92700,92700,92700,92700,0
20230804,194400,41306826500,92700,92700,92700,92700,0
20230804,194300,41306826500,92700,92700,92700,92700,0
20230804,194200,41306826500,92700,92700,92700,92700,0
20230804,194100,41306826500,92700,92700,92700,92700,0
20230804,194000,41306826500,92700,92700,92700,92700,0
20230804,193900,41306826500,92700,92700,92700,92700,0
20230804,193800,41306826500,92700,92700,92700,92700,0
20230804,193700,41306826500,92700,92700,92700,92700,0
20230804,193600,41306826500,92700,92700,92700,92700,0
20230804,193500,41306826500,92700,92700,92700,92700,0
20230804,193400,41306826500,92700,92700,92700,92700,0
20230804,193300,41306826500,92700,92700,92700,92700,0
20230804,193200,41306826500,92700,92700,92700,92700,0
20230804,193100,41306826500,92700,92700,92700,92700,0
20230804,193000,41306826500,92700,92700,92700,92700,0
20230804,192900,41306826500,92700,92700,92700,92700,0
20230804,192800,41306826500,92700,92700,92700,92700,0
20230804,192700,41306826500,92700,92700,92700,92700,0
20230804,192600,41306826500,92700,92700,92700,92700,0
20230804,192500,41306826500,92700,92700,92700,92700,0
20230804,192400,41306826500,92700,92700,92700,92700,0
20230804,192300,41306826500,92700,92700,92700,92700,0
20230804,192200,41306826500,92700,92700,92700,92700,0
20230804,192100,41306826500,92700,92700,92700,92700,0
20230804,192000,41306826500,92700,92700,92700,92700,0
20230804,191900,41306826500,92700,92700,92700,92700,0
20230804,191800,41306826500,92700,92700,92700,92700,0
20230804,191700,41306826500,92700,92700,92700,92700,0
20230804,191600,41306826500,92700,92700,92700,92700,8726
20230804,191500,41306826500,92700,92700,92700,92700,0
20230804,191400,41306826500,92700,92700,92700,92700,0
20230804,191300,41306826500,92700,92700,92700,92700,0
20230804,191200,41306826500,92700,92700,92700,92700,0
20230804,191100,41306826500,92700,92700,92700,92700,0
20230804,191000,41306826500,92700,92700,92700,92700,0
20230804,190900,41306826500,92700,92700,92700,92700,0
20230804,190800,41306826500,92700,92700,92700,92700,0
20230804,190700,41306826500,92700,92700,92700,92700,0
20230804,190600,41306826500,92700,92700,92700,92700,0
20230804,190500,41306826500,92700,92700,92700,92700,0
20230804,190400,41306826500,92700,92700,92700,92700,0
20230804,190300,41306826500,92700,92700,92700,92700,0
20230804,190200,41306826500,92700,92700,92700,92700,0
20230804,190100,41306826500,92700,92700,92700,92700,0
20230804,190000,41306826500,92700,92700,92700,92700,0
20230804,185900,41306826500,92700,92700,92700,92700,0
20230804,185800,41306826500,92700,92700,92700,92700,0
20230804,185700,41306826500,92700,92700,92700,92700,0
20230804,185600,41306826500,92700,92700,92700,92700,0
20230804,185500,41306826500,92700,92700,92700,92700,0
20230804,185400,41306826500,92700,92700,92700,92700,0
20230804,185300,41306826500,92700,92700,92700,92700,0
20230804,185200,41306826500,92700,92700,92700,92700,0
20230804,185100,41306826500,92700,92700,92700,92700,0
20230804,185000,41306826500,92700,92700,92700,92700,0
20230804,184900,41306826500,92700,92700,92700,92700,0
20230804,184800,41306826500,92700,92700,92700,92700,0
20230804,184700,41306826500,92700,92700,92700,92700,0
20230804,184600,41306826500,92700,92700,92700,92700,8726
20230804,184500,41306826500,92700,92700,92700,92700,0
20230804,184400,41306826500,92700,92700,92700,92700,0
20230804,184300,41306826500,92700,92700,92700,92700,0
20230804,184200,41306826500,92700,92700,92700,92700,0
20230804,184100,41306826500,92700,92700,92700,92700,0
20230804,184000,41306826500,92700,92700,92700,92700,0
20230804,183900,41306826500,92700,92700,92700,92700,0
20230804,183800,41306826500,92700,92700,92700,92700,0
20230804,183700,41306826500,92700,92700,92700,92700,0
20230804,183600,41306826500,92700,92700,92700,92700,0
20230804,183500,41306826500,92700,92700,92700,92700,0
20230804,183400,41306826500,92700,92700,92700,92700,0
20230804,183300,41306826500,92700,92700,92700,92700,0
20230804,183200,41306826500,92700,92700,92700,92700,0
20230804,183100,41306826500,92700,92700,92700,92700,0
20230804,183000,41306826500,92700,92700,92700,92700,0
20230804,182900,41306826500,92700,92700,92700,92700,0
20230804,182800,41306826500,92700,92700,92700,92700,0
20230804,182700,41306826500,92700,92700,92700,92700,0
20230804,182600,41306826500,92700,92700,92700,92700,0
20230804,182500,41306826500,92700,92700,92700,92700,0
20230804,182400,41306826500,92700,92700,92700,92700,0
20230804,182300,41306826500,92700,92700,92700,92700,0
20230804,182200,41306826500,92700,92700,92700,92700,0
20230804,182100,41306826500,92700,92700,92700,92700,0
20230804,182000,41306826500,92700,92700,92700,92700,0
20230804,181900,41306826500,92700,92700,92700,92700,0
20230804,181800,41306826500,92700,92700,92700,92700,0
20230804,181700,41306826500,92700,92700,92700,92700,0
20230804,181600,41306826500,92700,92700,92700,92700,8726
20230804,181500,41306826500,92700,92700,92700,92700,0
20230804,181400,41306826500,92700,92700,92700,92700,0
20230804,181300,41306826500,92700,92700,92700,92700,0
20230804,181200,41306826500,92700,92700,92700,92700,0
20230804,181100,41306826500,92700,92700,92700,92700,0
20230804,181000,41306826500,92700,92700,92700,92700,0
20230804,180900,41306826500,92700,92700,92700,92700,0
20230804,180800,41306826500,92700,92700,92700,92700,0
20230804,180700,41306826500,92700,92700,92700,92700,0
20230804,180600,41306826500,92700,92700,92700,92700,0
20230804,180500,41306826500,92700,92700,92700,92700,0
20230804,180400,41306826500,92700,92700,92700,92700,0
20230804,180300,41306826500,92700,92700,92700,92700,0
20230804,180200,41306826500,92700,92700,92700,92700,0
20230804,180100,41306826500,92700,92700,92700,92700,0
20230804,180000,41306826500,92700,92700,92700,92700,0
20230804,175900,41306826500,92700,92700,92700,92700,0
20230804,175800,41306826500,92700,92700,92700,92700,0
20230804,175700,41306826500,92700,92700,92700,92700,0
20230804,175600,41306826500,92700,92700,92700,92700,0
20230804,175500,41306826500,92700,92700,92700,92700,0
20230804,175400,41306826500,92700,92700,92700,92700,0
20230804,175300,41306826500,92700,92700,92700,92700,0
20230804,175200,41306826500,92700,92700,92700,92700,0
20230804,175100,41306826500,92700,92700,92700,92700,0
20230804,175000,41306826500,92700,92700,92700,92700,0
20230804,174900,41306826500,92700,92700,92700,92700,0
20230804,174800,41306826500,92700,92700,92700,92700,0
20230804,174700,41306826500,92700,92700,92700,92700,0
20230804,174600,41306826500,92700,92700,92700,92700,8726
20230804,174500,41306826500,92700,92700,92700,92700,0
20230804,174400,41306826500,92700,92700,92700,92700,0
20230804,174300,41306826500,92700,92700,92700,92700,0
20230804,174200,41306826500,92700,92700,92700,92700,0
20230804,174100,41306826500,92700,92700,92700,92700,0
20230804,174000,41306826500,92700,92700,92700,92700,0
20230804,173900,41306826500,92700,92700,92700,92700,0
20230804,173800,41306826500,92700,92700,92700,92700,0
20230804,173700,41306826500,92700,92700,92700,92700,0
20230804,173600,41306826500,92700,92700,92700,92700,0
20230804,173500,41306826500,92700,92700,92700,92700,0
20230804,173400,41306826500,92700,92700,92700,92700,0
20230804,173300,41306826500,92700,92700,92700,92700,0
20230804,173200,41306826500,92700,92700,92700,92700,0
20230804,173100,41306826500,92700,92700,92700,92700,0
20230804,173000,41306826500,92700,92700,92700,92700,0
20230804,172900,41306826500,92700,92700,92700,92700,0
20230804,172800,41306826500,92700,92700,92700,92700,0
20230804,172700,41306826500,92700,92700,92700,92700,0
20230804,172600,41306826500,92700,92700,92700,92700,0
20230804,172500,41306826500,92700,92700,92700,92700,0
20230804,172400,41306826500,92700,92700,92700,92700,0
20230804,172300,41306826500,92700,92700,92700,92700,0
20230804,172200,41306826500,92700,92700,92700,92700,0
20230804,172100,41306826500,92700,92700,92700,92700,0
20230804,172000,41306826500,92700,92700,92700,92700,0
20230804,171900,41306826500,92700,92700,92700,92700,0
20230804,171800,41306826500,92700,92700,92700,92700,0
20230804,171700,41306826500,92700,92700,92700,92700,0
20230804,171600,41306826500,92700,92700,92700,92700,8726
20230804,171500,41306826500,92700,92700,92700,92700,0
20230804,171400,41306826500,92700,92700,92700,92700,0
20230804,171300,41306826500,92700,92700,92700,92700,0
20230804,171200,41306826500,92700,92700,92700,92700,0
20230804,171100,41306826500,92700,92700,92700,92700,0
20230804,171000,41306826500,92700,92700,92700,92700,0
20230804,170900,41306826500,92700,92700,92700,92700,0
20230804,170800,41306826500,92700,92700,92700,92700,0
20230804,170700,41306826500,92700,92700,92700,92700,0
20230804,170600,41306826500,92700,92700,92700,92700,0
20230804,170500,41306826500,92700,92700,92700,92700,0
20230804,170400,41306826500,92700,92700,92700,92700,0
20230804,170300,41306826500,92700,92700,92700,92700,0
20230804,170200,41306826500,92700,92700,92700,92700,0
20230804,170100,41306826500,92700,92700,92700,92700,0
20230804,170000,41306826500,92700,92700,92700,92700,0
20230804,165900,41306826500,92700,92700,92700,92700,0
20230804,165800,41306826500,92700,92700,92700,92700,0
20230804,165700,41306826500,92700,92700,92700,92700,0
20230804,165600,41306826500,92700,92700,92700,92700,0
20230804,165500,41306826500,92700,92700,92700,92700,0
20230804,165400,41306826500,92700,92700,92700,92700,0
20230804,165300,41306826500,92700,92700,92700,92700,0
20230804,165200,41306826500,92700,92700,92700,92700,0
20230804,165100,41306826500,92700,92700,92700,92700,0
20230804,165000,41306826500,92700,92700,92700,92700,0
20230804,164900,41306826500,92700,92700,92700,92700,0
20230804,164800,41306826500,92700,92700,92700,92700,0
20230804,164700,41306826500,92700,92700,92700,92700,0
20230804,164600,41306826500,92700,92700,92700,92700,8726
20230804,164500,41306826500,92700,92700,92700,92700,0
20230804,164400,41306826500,92700,92700,92700,92700,0
20230804,164300,41306826500,92700,92700,92700,92700,0
20230804,164200,41306826500,92700,92700,92700,92700,0
20230804,164100,41306826500,92700,92700,92700,92700,0
20230804,164000,41306826500,92700,92700,92700,92700,0
20230804,163900,41306826500,92700,92700,92700,92700,0
20230804,163800,41306826500,92700,92700,92700,92700,0
20230804,163700,41306826500,92700,92700,92700,92700,0
20230804,163600,41306826500,92700,92700,92700,92700,0
20230804,163500,41306826500,92700,92700,92700,92700,0
20230804,163400,41306826500,92700,92700,92700,92700,0
20230804,163300,41306826500,92700,92700,92700,92700,0
20230804,163200,41306826500,92700,92700,92700,92700,0
20230804,163100,41306826500,92700,92700,92700,92700,0
20230804,163000,41306826500,92700,92700,92700,92700,0
20230804,162900,41306826500,92700,92700,92700,92700,0
20230804,162800,41306826500,92700,92700,92700,92700,0
20230804,162700,41306826500,92700,92700,92700,92700,0
20230804,162600,41306826500,92700,92700,92700,92700,0
20230804,162500,41306826500,92700,92700,92700,92700,0
20230804,162400,41306826500,92700,92700,92700,92700,0
20230804,162300,41306826500,92700,92700,92700,92700,0
20230804,162200,41306826500,92700,92700,92700,92700,0
20230804,162100,41306826500,92700,92700,92700,92700,0
20230804,162000,41306826500,92700,92700,92700,92700,0
20230804,161900,41306826500,92700,92700,92700,92700,0
20230804,161800,41306826500,92700,92700,92700,92700,0
20230804,161700,41306826500,92700,92700,92700,92700,0
20230804,161600,41306826500,92700,92700,92700,92700,8726
20230804,161500,41306826500,92700,92700,92700,92700,0
20230804,161400,41306826500,92700,92700,92700,92700,0
20230804,161300,41306826500,92700,92700,92700,92700,0
20230804,161200,41306826500,92700,92700,92700,92700,0
20230804,161100,41306826500,92700,92700,92700,92700,0
20230804,161000,41306826500,92700,92700,92700,92700,0
20230804,160900,41306826500,92700,92700,92700,92700,0
20230804,160800,41306826500,92700,92700,92700,92700,0
20230804,160700,41306826500,92700,92700,92700,92700,0
20230804,160600,41306826500,92700,92700,92700,92700,0
20230804,160500,41306826500,92700,92700,92700,92700,0
20230804,160400,41306826500,92700,92700,92700,92700,0
20230804,160300,41306826500,92700,92700,92700,92700,0
20230804,160200,41306826500,92700,92700,92700,92700,0
20230804,160100,41306826500,92700,92700,92700,92700,0
20230804,160000,41306826500,92700,92700,92700,92700,0
20230804,155900,41306826500,92700,92700,92700,92700,0
20230804,155800,41306826500,92700,92700,92700,92700,0
20230804,155700,41306826500,92700,92700,92700,92700,0
20230804,155600,41306826500,92700,92700,92700,92700,0
20230804,155500,41306826500,92700,92700,92700,92700,0
20230804,155400,41306826500,92700,92700,92700,92700,0
20230804,155300,41306826500,92700,92700,92700,92700,0
20230804,155200,41306826500,92700,92700,92700,92700,0
20230804,155100,41306826500,92700,92700,92700,92700,0
20230804,155000,41306826500,92700,92700,92700,92700,0
20230804,154900,41306826500,92700,92700,92700,92700,0
20230804,154800,41306826500,92700,92700,92700,92700,0
20230804,154700,41306826500,92700,92700,92700,92700,0
20230804,154600,41306826500,92700,92700,92700,92700,8726
20230804,154500,41306826500,92700,92700,92700,92700,0
20230804,154400,41306826500,92700,92700,92700,92700,0
20230804,154300,41306826500,92700,92700,92700,92700,0
20230804,154200,41306826500,92700,92700,92700,92700,0
20230804,154100,41306826500,92700,92700,92700,92700,0
20230804,154000,41306826500,92700,92700,92700,92700,0
20230804,153900,41306826500,92700,92700,92700,92700,0
20230804,153800,41306826500,92700,92700,92700,92700,0
20230804,153700,41306826500,92700,92700,92700,92700,0
20230804,153600,41306826500,92700,92700,92700,92700,0
20230804,153500,41306826500,92700,92700,92700,92700,0
20230804,153400,41306826500,92700,92700,92700,92700,0
20230804,153300,41306826500,92700,92700,92700,92700,0
20230804,153200,41306826500,92700,92700,92700,92700,0
20230804,153100,41306826500,92700,92700,92700,92700,0
20230804,153000,41306826500,92700,92700,92700,92700,8726
20230804,152900,40497926300,92500,92500,92500,92500,0
20230804,152800,40497926300,92500,92500,92500,92500,0
20230804,152700,40497926300,92500,92500,92500,92500,0
20230804,152600,40497926300,92500,92500,92500,92500,0
20230804,152500,40497926300,92500,92500,92500,92500,0
20230804,152400,40497926300,92500,92500,92500,92500,0
20230804,152300,40497926300,92500,92500,92500,92500,0
20230804,152200,40497926300,92500,92500,92500,92500,0
20230804,152100,40497926300,92500,92500,92500,92500,0
20230804,152000,40497926300,92500,92500,92500,92500,0
20230804,151900,40497926300,92500,92800,92900,92400,1787
20230804,151800,40332331900,92800,92700,92800,92700,437
20230804,151700,40291811000,92700,93100,93200,92700,1558
20230804,151600,40147006600,93100,92800,93200,92700,4040
20230804,151500,39771020500,92800,92800,92800,92600,462
20230804,151400,39728170200,92800,93100,93100,92800,1392
20230804,151300,39598739500,93100,92800,93100,92700,1588
20230804,151200,39451181200,92900,92500,92900,92400,972
20230804,151100,39361170700,92500,92500,92500,92400,452
20230804,151000,39319390100,92400,92700,92700,92100,1221
20230804,150900,39206433400,92700,92200,92900,92100,2417
20230804,150800,38982480500,92200,92000,92500,91900,895
20230804,150700,38900051900,92000,92000,92100,91900,611
20230804,150600,38843835700,92000,92100,92100,91900,727
20230804,150500,38776947400,92000,91800,92000,91700,752
20230804,150400,38707860200,91800,92400,92500,91800,1888
20230804,150300,38533785100,92500,92900,93200,92300,4526
20230804,150200,38114022100,93000,91600,93000,91400,4857
20230804,150100,37664562200,91700,91600,91700,91400,885
20230804,150000,37583588800,91600,91400,91800,91300,1012
20230804,145900,37491053800,91300,91500,91700,91300,1999
20230804,145800,37308202300,91600,91700,91800,91500,1205
20230804,145700,37197858800,91700,91600,91700,91500,1797
20230804,145600,37033340500,91700,92100,92100,91500,3896
20230804,145500,36676103400,92100,92100,92200,91800,1815
20230804,145400,36509134300,92100,92100,92200,92000,1632
20230804,145300,36358834700,92100,92300,92300,92000,1338
20230804,145200,36235576600,92300,92500,92500,92200,749
20230804,145100,36166386800,92500,92400,92600,92200,1446
20230804,145000,36032730400,92400,92800,92800,92400,738
20230804,144900,35964461900,92800,92800,92900,92500,1024
20230804,144800,35869500600,92800,92800,92800,92500,1314
20230804,144700,35747770200,92800,92700,92800,92600,670
20230804,144600,35685666700,92500,92500,92700,92500,660
20230804,144500,35624564000,92600,92600,92600,92400,886
20230804,144400,35542590100,92600,92500,92600,92500,552
20230804,144300,35491500400,92500,92500,92600,92400,390
20230804,144200,35455431300,92500,92700,92700,92400,726
20230804,144100,35388234700,92700,92600,92700,92500,568
20230804,144000,35335626300,92600,92500,92600,92400,373
20230804,143900,35301120600,92500,92600,92700,92500,431
20230804,143800,35261217200,92700,92600,92700,92100,789
20230804,143700,35188258400,92600,92400,92600,92300,638
20230804,143600,35129249100,92500,92300,92600,92200,892
20230804,143500,35046803600,92300,92300,92400,92200,515
20230804,143400,34999280300,92300,92200,92500,92200,785
20230804,143300,34926798900,92300,92600,92700,92000,1699
20230804,143200,34769897900,92600,92700,92700,92600,748
20230804,143100,34700579100,92600,92900,92900,92600,552
20230804,143000,34649422900,92900,92900,93000,92600,932
20230804,142900,34562919600,92900,92700,93000,92700,1074
20230804,142800,34463188000,92800,92800,93100,92700,679
20230804,142700,34400133000,92900,93000,93300,92800,2148
20230804,142600,34200334400,93100,93000,93300,92700,697
20230804,142500,34135497800,93100,93400,93400,93000,851
20230804,142400,34056275300,93400,93200,93400,93100,1433
20230804,142300,33922578800,93200,93000,93200,92800,2162
20230804,142200,33721431800,92900,92900,92900,92800,945
20230804,142100,33633673600,92800,92700,92900,92700,1232
20230804,142000,33519345300,92800,92800,92900,92700,684
20230804,141900,33455900900,92800,92900,92900,92800,480
20230804,141800,33411342300,92800,92700,92900,92700,249
20230804,141700,33388234300,92800,93000,93000,92700,1084
20230804,141600,33287555700,93000,92900,93000,92800,339
20230804,141500,33256072600,92900,92900,92900,92800,296
20230804,141400,33228587000,92900,92900,92900,92800,550
20230804,141300,33177512800,92900,92800,92900,92700,427
20230804,141200,33137867900,92700,92700,92800,92700,271
20230804,141100,33112732200,92800,92800,92800,92700,248
20230804,141000,33089721700,92800,92700,92800,92600,556
20230804,140900,33038199000,92600,92700,92800,92600,343
20230804,140800,33006417500,92800,92800,92900,92700,316
20230804,140700,32977088600,92600,92800,92900,92600,508
20230804,140600,32929965600,92900,92800,92900,92800,519
20230804,140500,32881753200,92900,92800,92900,92700,483
20230804,140400,32836936300,92800,92700,92900,92700,363
20230804,140300,32803259000,92600,92600,92800,92600,443
20230804,140200,32762193700,92700,92600,92700,92500,423
20230804,140100,32723028500,92500,92500,92600,92300,411
20230804,140000,32685007800,92300,92800,92800,92200,1004
20230804,135900,32592098500,92700,92800,92900,92700,581
20230804,135800,32538179400,92700,92800,92900,92700,450
20230804,135700,32496412400,92800,92900,93000,92700,780
20230804,135600,32423982800,93000,92900,93000,92800,409
20230804,135500,32385984200,92900,92800,92900,92800,429
20230804,135400,32346135700,92800,92900,92900,92800,340
20230804,135300,32314567700,92800,92900,92900,92800,260
20230804,135200,32290419800,92900,92700,92900,92700,208
20230804,135100,32271107000,92800,92800,92900,92700,645
20230804,135000,32211247200,92900,92800,92900,92800,482
20230804,134900,32166502700,92900,92900,92900,92800,510
20230804,134800,32119150900,92900,92700,92900,92500,875
20230804,134700,32037965600,92700,92800,92900,92700,1122
20230804,134600,31933877500,92800,92900,92900,92800,272
20230804,134500,31908622300,92800,92800,92900,92700,472
20230804,134400,31864793800,92900,92700,92900,92700,705
20230804,134300,31799379600,92800,92400,92800,92400,977
20230804,134200,31708883600,92400,92100,92500,92100,420
20230804,134100,31670121700,92000,91900,92000,91800,1201
20230804,134000,31559657200,91900,91900,91900,91800,710
20230804,133900,31494413500,91900,91900,91900,91700,654
20230804,133800,31434360500,91900,91800,92000,91800,777
20230804,133700,31362964500,91900,91700,91900,91600,425
20230804,133600,31323949400,91700,91800,91800,91700,508
20230804,133500,31277350500,91700,91800,91800,91500,641
20230804,133400,31218602400,91800,91900,92100,91700,659
20230804,133300,31158020000,91900,91600,92000,91500,728
20230804,133200,31091240800,91600,91900,91900,91500,739
20230804,133100,31023491700,91800,91700,91900,91700,374
20230804,133000,30989143900,91700,91500,91800,91500,653
20230804,132900,30929320200,91700,91600,91700,91500,465
20230804,132800,30886712900,91700,91700,91800,91400,1034
20230804,132700,30791973800,91600,91500,91800,91500,2541
20230804,132600,30559269100,91600,91700,91700,91600,720
20230804,132500,30493307800,91700,91800,91900,91600,2618
20230804,132400,30253256200,91800,92200,92200,91800,3475
20230804,132300,29933643900,92300,92500,92500,92200,1335
20230804,132200,29810301700,92500,92700,92800,92500,1294
20230804,132100,29690413400,92700,92800,92800,92700,76
20230804,132000,29683363700,92800,92600,92900,92600,762
20230804,131900,29612687400,92600,92600,92700,92600,300
20230804,131800,29584884500,92600,92600,92700,92600,309
20230804,131700,29556250400,92600,92600,92700,92600,844
20230804,131600,29478083000,92500,92600,92600,92500,445
20230804,131500,29436884900,92500,92500,92600,92500,183
20230804,131400,29419947900,92500,92600,92600,92500,113
20230804,131300,29409488500,92600,92600,92600,92500,398
20230804,131200,29372642400,92500,92400,92500,92300,669
20230804,131100,29310808500,92300,92400,92400,92300,168
20230804,131000,29295288300,92400,92400,92500,92400,677
20230804,130900,29232715600,92500,92500,92500,92400,592
20230804,130800,29177980300,92400,92400,92500,92400,188
20230804,130700,29160594900,92400,92400,92500,92300,469
20230804,130600,29117264300,92400,92400,92500,92400,142
20230804,130500,29104132800,92400,92600,92600,92400,706
20230804,130400,29038843600,92600,92700,92700,92600,237
20230804,130300,29016886100,92700,92600,92800,92500,528
20230804,130200,28967939000,92600,92200,92600,92200,112
20230804,130100,28957578000,92200,92700,92700,92200,571
20230804,130000,28904862000,92700,92800,92900,92600,412
20230804,125900,28866651900,92900,93100,93100,92900,560
20230804,125800,28814555300,93100,92900,93100,92800,288
20230804,125700,28787785800,92800,92300,92800,92200,1836
20230804,125600,28618099000,92400,92500,92500,92200,459
20230804,125500,28575707900,92400,92300,92600,92300,529
20230804,125400,28526775300,92300,92700,92800,92300,529
20230804,125300,28477832100,92800,92700,92900,92400,582
20230804,125200,28423902800,92700,92800,92900,92700,219
20230804,125100,28403579600,93000,92700,93000,92700,617
20230804,125000,28346326400,92700,92900,92900,92700,168
20230804,124900,28330731100,92900,92800,92900,92700,229
20230804,124800,28309474800,92900,92800,93000,92800,700
20230804,124700,28244443500,92700,92800,92800,92700,73
20230804,124600,28237670900,92800,92700,92800,92700,185
20230804,124500,28220510200,92800,92700,92800,92600,374
20230804,124400,28185825400,92600,92800,92900,92400,657
20230804,124300,28124959300,92800,92800,93100,92800,306
20230804,124200,28096508500,92900,92700,93000,92700,269
20230804,124100,28071538100,92600,92900,92900,92600,473
20230804,124000,28027636100,92900,93000,93000,92800,983
20230804,123900,27936241100,93000,92900,93000,92800,370
20230804,123800,27901862900,92900,92700,92900,92700,373
20230804,123700,27867226100,92600,92600,92700,92400,455
20230804,123600,27825063300,92600,92700,92700,92300,482
20230804,123500,27780476900,92700,92800,92900,92600,562
20230804,123400,27728376200,92800,92600,92800,92600,554
20230804,123300,27676998400,92700,92500,92800,92500,359
20230804,123200,27643711200,92800,92600,92800,92300,834
20230804,123100,27566512500,93000,92900,93000,92500,524
20230804,123000,27517879600,92800,92400,92900,92400,681
20230804,122900,27454736000,92500,92600,92600,92300,206
20230804,122800,27435675900,92300,92000,92700,92000,235
20230804,122700,27413942300,91900,92800,92800,91900,1923
20230804,122600,27236575200,92800,92600,92800,92400,322
20230804,122500,27206763300,92600,92600,92700,92400,781
20230804,122400,27134488300,92700,93000,93000,92400,314
20230804,122300,27105402500,93000,92900,93200,92700,885
20230804,122200,27023104300,92700,92900,93000,92700,297
20230804,122100,26995525400,92800,92500,92900,92500,730
20230804,122000,26927868200,92700,92700,92700,92400,255
20230804,121900,26904263800,92900,92900,92900,92400,643
20230804,121800,26844635200,92900,92700,93000,92700,445
20230804,121700,26803279100,92700,92800,93000,92600,480
20230804,121600,26758731100,92800,93000,93000,92800,493
20230804,121500,26712903800,92900,92900,93000,92900,153
20230804,121400,26698681100,92900,93100,93100,92600,833
20230804,121300,26621355200,93200,93000,93200,92900,209
20230804,121200,26601884400,93100,93200,93300,93100,753
20230804,121100,26531718800,93100,93100,93200,93100,167
20230804,121000,26516158100,93100,93100,93200,92800,756
20230804,120900,26445754700,92800,93100,93200,92800,892
20230804,120800,26362771700,93100,93100,93200,93100,141
20230804,120700,26349634200,93200,93200,93200,93100,105
20230804,120600,26339854400,93200,93200,93200,92700,666
20230804,120500,26277889400,92900,93000,93200,92800,762
20230804,120400,26206979400,93100,93000,93100,93000,382
20230804,120300,26171421600,93000,93000,93100,93000,347
20230804,120200,26139141800,92600,92800,93000,92500,2906
20230804,120100,25869803000,92800,92900,93000,92800,379
20230804,120000,25834596600,92800,92900,92900,92800,443
20230804,115900,25793475600,92800,93000,93100,92800,677
20230804,115800,25730534500,93000,92900,93100,92800,176
20230804,115700,25714173100,92900,92900,93200,92900,953
20230804,115600,25625547400,92800,92900,93100,92800,2115
20230804,115500,25428913700,93000,92600,93000,92500,1522
20230804,115400,25287701100,92500,92500,92600,92400,390
20230804,115300,25251621600,92500,92400,92500,92400,184
20230804,115200,25234605200,92300,92400,92600,92300,614
20230804,115100,25177845100,92500,92300,92600,92200,406
20230804,115000,25140322000,92400,92200,92400,92100,640
20230804,114900,25081254600,92200,92100,92300,92100,656
20230804,114800,25020780600,92100,92000,92100,92000,506
20230804,114700,24974184400,92000,92000,92100,92000,143
20230804,114600,24961020500,92000,92300,92300,92000,630
20230804,114500,24902963100,92200,92100,92200,91900,521
20230804,114400,24854957000,92100,91800,92100,91800,781
20230804,114300,24783146500,91800,91800,91800,91600,259
20230804,114200,24759375600,91800,92000,92000,91600,276
20230804,114100,24734027500,91900,91900,92000,91900,857
20230804,114000,24655241600,91800,91700,91800,91700,203
20230804,113900,24636610200,91700,91600,91700,91400,374
20230804,113800,24602360400,91700,91800,91800,91400,119
20230804,113700,24591452700,91800,91700,91800,91600,309
20230804,113600,24563134500,91600,91400,91600,91400,128
20230804,113500,24551413300,91400,91500,91600,91400,331
20230804,113400,24521132000,91500,91700,91700,91500,366
20230804,113300,24487575700,91600,91700,91800,91600,189
20230804,113200,24470249200,91700,91800,91800,91500,155
20230804,113100,24456040300,91800,91800,91900,91700,167
20230804,113000,24440699000,91800,91500,91900,91500,398
20230804,112900,24404164900,91600,91800,91800,91500,272
20230804,112800,24379244500,91800,92000,92000,91800,405
20230804,112700,24342035200,91900,91600,92000,91600,1676
20230804,112600,24188187600,91400,91600,91700,91300,359
20230804,112500,24155318800,91600,91500,91700,91500,317
20230804,112400,24126284800,91500,91600,91600,91500,157
20230804,112300,24111907300,91600,91500,91700,91500,359
20230804,112200,24079023800,91400,91400,91600,91400,308
20230804,112100,24050840800,91400,91600,91700,91400,284
20230804,112000,24024834800,91600,91600,91700,91600,468
20230804,111900,23981964800,91600,91400,91600,91300,186
20230804,111800,23964950900,91500,91400,91600,91300,241
20230804,111700,23942901000,91400,91400,91600,91300,376
20230804,111600,23908536400,91400,91500,91700,91400,623
20230804,111500,23851473200,91500,91700,91700,91400,209
20230804,111400,23832331700,91600,91600,91600,91400,625
20230804,111300,23775124600,91600,91700,91900,91600,319
20230804,111200,23745855100,91700,91900,91900,91700,553
20230804,111100,23695069600,91800,91600,91900,91600,499
20230804,111000,23649253000,91600,91600,91800,91400,188
20230804,110900,23632025900,91500,91500,91700,91300,778
20230804,110800,23560843300,91600,91700,91800,91500,356
20230804,110700,23528210100,91700,91700,91900,91500,1301
20230804,110600,23408941800,91700,91900,92000,91700,317
20230804,110500,23379841600,91800,91900,91900,91700,475
20230804,110400,23336232200,91800,91500,91800,91500,277
20230804,110300,23310823400,91500,91800,91900,91500,363
20230804,110200,23277523500,91900,91500,92000,91500,1310
20230804,110100,23157232900,91600,91300,91600,91300,224
20230804,110000,23136726600,91300,91100,91600,91100,183
20230804,105900,23119997100,91100,91500,91500,91100,516
20230804,105800,23072832700,91500,91500,91500,91200,427
20230804,105700,23033812600,91500,91300,91700,91200,460
20230804,105600,22991738900,91200,91100,91500,91100,467
20230804,105500,22949058400,91100,91000,91100,91000,276
20230804,105400,22923925400,91000,91000,91100,90800,265
20230804,105300,22899818000,91000,91300,91500,90800,626
20230804,105200,22842795000,91200,91400,91400,91100,411
20230804,105100,22805290400,91300,91300,91300,91000,568
20230804,105000,22753529000,91400,91200,91600,91100,182
20230804,104900,22736899700,91100,91700,91700,90900,1090
20230804,104800,22637252800,91600,91600,91600,91100,379
20230804,104700,22602563900,91600,91800,91900,90600,13210
20230804,104600,21397928100,91800,91700,91900,91400,692
20230804,104500,21334446200,91500,91500,91600,90600,3673
20230804,104400,21000702900,91400,91400,91500,91300,402
20230804,104300,20963953500,91400,91600,91600,91300,872
20230804,104200,20884188600,91600,91700,91700,91500,289
20230804,104100,20857717800,91600,91700,91700,91600,294
20230804,104000,20830770600,91700,91500,91700,91500,317
20230804,103900,20801726200,91500,91300,91500,91300,667
20230804,103800,20740718900,91400,91700,91700,91300,288
20230804,103700,20714389100,91700,91500,91800,91500,1213
20230804,103600,20603214400,91500,91100,91500,91100,604
20230804,103500,20548043700,91200,91000,91400,90700,971
20230804,103400,20459425700,90800,90800,91100,90300,3699
20230804,103300,20124833200,90900,90800,90900,90500,485
20230804,103200,20080777800,90800,91100,91100,90400,1125
20230804,103100,19978916600,90800,91100,91300,90700,758
20230804,103000,19910053600,91300,90900,91400,90800,1380
20230804,102900,19784531500,90900,90800,91200,90800,608
20230804,102800,19729222300,90900,90700,91000,90700,418
20230804,102700,19691256700,90700,91400,91400,90700,1204
20230804,102600,19581581200,91400,91500,91500,91300,449
20230804,102500,19540537300,91300,91500,91600,91300,420
20230804,102400,19502103800,91500,91400,91600,91300,428
20230804,102300,19462959100,91400,91400,91700,91300,1035
20230804,102200,19368242100,91500,91400,91500,91300,401
20230804,102100,19331586700,91400,91300,91600,91300,1077
20230804,102000,19233125500,91300,91000,91300,90800,2550
20230804,101900,19000882100,91000,90400,91100,90000,5864
20230804,101800,18469637800,90400,90900,91200,90000,5108
20230804,101700,18008541200,90800,90700,90800,90700,530
20230804,101600,17960438000,90700,90500,91000,90500,385
20230804,101500,17925497900,90600,90400,91200,90400,1302
20230804,101400,17807354200,90400,91000,91000,90400,2902
20230804,101300,17543937900,91000,91200,91300,91000,608
20230804,101200,17488494100,91200,91000,91500,91000,1339
20230804,101100,17366420200,91100,91000,91500,91000,635
20230804,101000,17308500300,91000,91100,91300,90800,2902
20230804,100900,17044422600,91200,91000,91500,91000,808
20230804,100800,16970749700,91000,90700,91100,90700,2124
20230804,100700,16777720900,90700,91000,91000,90700,1012
20230804,100600,16685779600,91000,90800,91100,90600,2576
20230804,100500,16451691400,90700,91200,91200,90600,1878
20230804,100400,16281037100,91200,90500,91300,90500,1749
20230804,100300,16121887500,90400,90400,90800,90300,788
20230804,100200,16050602300,90700,90600,91200,90400,2024
20230804,100100,15866707200,90500,90200,90600,90200,635
20230804,100000,15809331100,90200,90100,90300,90000,1203
20230804,095900,15700889000,90300,90000,90500,89900,3936
20230804,095800,15346384500,90000,90200,90400,89900,713
20230804,095700,15282124900,90200,89900,90200,89800,953
20230804,095600,15196355600,90100,89900,90100,89600,1483
20230804,095500,15063162600,89900,90100,90100,89700,1579
20230804,095400,14921188400,90200,89900,90200,89600,3575
20230804,095300,14599853200,89900,89900,90000,89200,11133
20230804,095200,13603670000,89900,89800,90100,89700,2702
20230804,095100,13360966400,90000,90200,90500,89800,3188
20230804,095000,13073930100,90100,90000,90600,89900,1325
20230804,094900,12954583600,89900,90300,90300,89900,3244
20230804,094800,12662556400,90300,90700,90800,90300,2961
20230804,094700,12394504700,90400,90300,90700,90200,3321
20230804,094600,12094396600,90200,90400,90900,90100,4501
20230804,094500,11687174900,90000,90500,91000,90000,5514
20230804,094400,11189460000,90500,90800,91300,90400,8831
20230804,094300,10388882600,90800,91100,91300,90600,2399
20230804,094200,10170989800,91100,90700,91400,90500,5286
20230804,094100,9690954400,90600,91400,91600,90600,7061
20230804,094000,9048429800,91600,91500,92600,91300,4468
20230804,093900,8639155300,91600,92100,92100,91500,5371
20230804,093800,8145728200,92100,92600,92600,92000,3590
20230804,093700,7814796600,92500,93000,93000,92100,2071
20230804,093600,7623464900,93000,92100,93000,92000,2455
20230804,093500,7397072600,92200,92300,92600,92000,2892
20230804,093400,7130506400,92500,92300,92600,92200,1106
20230804,093300,7028354800,92300,92400,92400,92200,2070
20230804,093200,6837305300,92300,92600,92700,92300,1956
20230804,093100,6656435200,92600,93200,93200,92600,1791
20230804,093000,6490146100,93200,92600,93200,92500,2730
20230804,092900,6237090100,92600,93300,93400,92500,1595
20230804,092800,6089092800,93400,92800,94000,92700,4463
20230804,092700,5673074000,93000,93500,93500,92800,3986
20230804,092600,5301994700,93500,93700,93800,93400,1257
20230804,092500,5184349500,93700,94500,94500,93600,1745
20230804,092400,5020254800,94500,94700,94700,94400,831
20230804,092300,4941692100,94800,94500,94900,94400,1412
20230804,092200,4808121700,94500,94100,94500,93900,1404
20230804,092100,4676068300,94200,94500,94500,94000,489
20230804,092000,4629975500,94400,93100,94500,93100,1874
20230804,091900,4454022700,93400,93200,93400,93100,1059
20230804,091800,4355360700,93200,93600,93600,93200,1231
20230804,091700,4240392000,93600,93600,93900,93500,554
20230804,091600,4188464600,93600,93900,94000,93500,1360
20230804,091500,4061077700,93900,94100,94100,93900,2012
20230804,091400,3871989700,94100,94700,94700,94100,2569
20230804,091300,3629303600,94700,95300,95400,94700,2994
20230804,091200,3344545100,95300,95400,95800,95000,2331
20230804,091100,3122457400,95800,94800,96200,94800,4804
20230804,091000,2663650400,94800,94400,95100,94300,2298
20230804,090900,2446013600,94300,94300,94500,94000,1681
20230804,090800,2287777900,94300,94500,94900,94000,1953
20230804,090700,2103596900,94500,94600,95000,93800,1849
20230804,090600,1929216600,94600,94200,95300,94000,2597
20230804,090500,1683067900,94000,93700,94400,93700,870
20230804,090400,1601106100,94400,93700,94400,93200,4608
20230804,090300,1168213900,93800,93100,93900,93000,1619
20230804,090200,1016700300,93200,93400,94100,92700,1602
20230804,090100,867029400,93400,93300,93500,92200,4359
20230804,090000,462871800,93500,93900,94000,93300,3487