KissMeData/101490/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194700,12648607100,52300,52300,52300,52300,4620
20230809,194600,12648607100,52300,52300,52300,52300,0
20230809,194500,12648607100,52300,52300,52300,52300,0
20230809,194400,12648607100,52300,52300,52300,52300,0
20230809,194300,12648607100,52300,52300,52300,52300,0
20230809,194200,12648607100,52300,52300,52300,52300,0
20230809,194100,12648607100,52300,52300,52300,52300,0
20230809,194000,12648607100,52300,52300,52300,52300,0
20230809,193900,12648607100,52300,52300,52300,52300,0
20230809,193800,12648607100,52300,52300,52300,52300,0
20230809,193700,12648607100,52300,52300,52300,52300,0
20230809,193600,12648607100,52300,52300,52300,52300,0
20230809,193500,12648607100,52300,52300,52300,52300,0
20230809,193400,12648607100,52300,52300,52300,52300,0
20230809,193300,12648607100,52300,52300,52300,52300,0
20230809,193200,12648607100,52300,52300,52300,52300,0
20230809,193100,12648607100,52300,52300,52300,52300,0
20230809,193000,12648607100,52300,52300,52300,52300,0
20230809,192900,12648607100,52300,52300,52300,52300,0
20230809,192800,12648607100,52300,52300,52300,52300,0
20230809,192700,12648607100,52300,52300,52300,52300,0
20230809,192600,12648607100,52300,52300,52300,52300,0
20230809,192500,12648607100,52300,52300,52300,52300,0
20230809,192400,12648607100,52300,52300,52300,52300,0
20230809,192300,12648607100,52300,52300,52300,52300,0
20230809,192200,12648607100,52300,52300,52300,52300,0
20230809,192100,12648607100,52300,52300,52300,52300,0
20230809,192000,12648607100,52300,52300,52300,52300,0
20230809,191900,12648607100,52300,52300,52300,52300,0
20230809,191800,12648607100,52300,52300,52300,52300,0
20230809,191700,12648607100,52300,52300,52300,52300,4620
20230809,191600,12648607100,52300,52300,52300,52300,0
20230809,191500,12648607100,52300,52300,52300,52300,0
20230809,191400,12648607100,52300,52300,52300,52300,0
20230809,191300,12648607100,52300,52300,52300,52300,0
20230809,191200,12648607100,52300,52300,52300,52300,0
20230809,191100,12648607100,52300,52300,52300,52300,0
20230809,191000,12648607100,52300,52300,52300,52300,0
20230809,190900,12648607100,52300,52300,52300,52300,0
20230809,190800,12648607100,52300,52300,52300,52300,0
20230809,190700,12648607100,52300,52300,52300,52300,0
20230809,190600,12648607100,52300,52300,52300,52300,0
20230809,190500,12648607100,52300,52300,52300,52300,0
20230809,190400,12648607100,52300,52300,52300,52300,0
20230809,190300,12648607100,52300,52300,52300,52300,0
20230809,190200,12648607100,52300,52300,52300,52300,0
20230809,190100,12648607100,52300,52300,52300,52300,0
20230809,190000,12648607100,52300,52300,52300,52300,0
20230809,185900,12648607100,52300,52300,52300,52300,0
20230809,185800,12648607100,52300,52300,52300,52300,0
20230809,185700,12648607100,52300,52300,52300,52300,0
20230809,185600,12648607100,52300,52300,52300,52300,0
20230809,185500,12648607100,52300,52300,52300,52300,0
20230809,185400,12648607100,52300,52300,52300,52300,0
20230809,185300,12648607100,52300,52300,52300,52300,0
20230809,185200,12648607100,52300,52300,52300,52300,0
20230809,185100,12648607100,52300,52300,52300,52300,0
20230809,185000,12648607100,52300,52300,52300,52300,0
20230809,184900,12648607100,52300,52300,52300,52300,0
20230809,184800,12648607100,52300,52300,52300,52300,0
20230809,184700,12648607100,52300,52300,52300,52300,4620
20230809,184600,12648607100,52300,52300,52300,52300,0
20230809,184500,12648607100,52300,52300,52300,52300,0
20230809,184400,12648607100,52300,52300,52300,52300,0
20230809,184300,12648607100,52300,52300,52300,52300,0
20230809,184200,12648607100,52300,52300,52300,52300,0
20230809,184100,12648607100,52300,52300,52300,52300,0
20230809,184000,12648607100,52300,52300,52300,52300,0
20230809,183900,12648607100,52300,52300,52300,52300,0
20230809,183800,12648607100,52300,52300,52300,52300,0
20230809,183700,12648607100,52300,52300,52300,52300,0
20230809,183600,12648607100,52300,52300,52300,52300,0
20230809,183500,12648607100,52300,52300,52300,52300,0
20230809,183400,12648607100,52300,52300,52300,52300,0
20230809,183300,12648607100,52300,52300,52300,52300,0
20230809,183200,12648607100,52300,52300,52300,52300,0
20230809,183100,12648607100,52300,52300,52300,52300,0
20230809,183000,12648607100,52300,52300,52300,52300,0
20230809,182900,12648607100,52300,52300,52300,52300,0
20230809,182800,12648607100,52300,52300,52300,52300,0
20230809,182700,12648607100,52300,52300,52300,52300,0
20230809,182600,12648607100,52300,52300,52300,52300,0
20230809,182500,12648607100,52300,52300,52300,52300,0
20230809,182400,12648607100,52300,52300,52300,52300,0
20230809,182300,12648607100,52300,52300,52300,52300,0
20230809,182200,12648607100,52300,52300,52300,52300,0
20230809,182100,12648607100,52300,52300,52300,52300,0
20230809,182000,12648607100,52300,52300,52300,52300,0
20230809,181900,12648607100,52300,52300,52300,52300,0
20230809,181800,12648607100,52300,52300,52300,52300,0
20230809,181700,12648607100,52300,52300,52300,52300,4620
20230809,181600,12648607100,52300,52300,52300,52300,0
20230809,181500,12648607100,52300,52300,52300,52300,0
20230809,181400,12648607100,52300,52300,52300,52300,0
20230809,181300,12648607100,52300,52300,52300,52300,0
20230809,181200,12648607100,52300,52300,52300,52300,0
20230809,181100,12648607100,52300,52300,52300,52300,0
20230809,181000,12648607100,52300,52300,52300,52300,0
20230809,180900,12648607100,52300,52300,52300,52300,0
20230809,180800,12648607100,52300,52300,52300,52300,0
20230809,180700,12648607100,52300,52300,52300,52300,0
20230809,180600,12648607100,52300,52300,52300,52300,0
20230809,180500,12648607100,52300,52300,52300,52300,0
20230809,180400,12648607100,52300,52300,52300,52300,0
20230809,180300,12648607100,52300,52300,52300,52300,0
20230809,180200,12648607100,52300,52300,52300,52300,0
20230809,180100,12648607100,52300,52300,52300,52300,0
20230809,180000,12648607100,52300,52300,52300,52300,0
20230809,175900,12648607100,52300,52300,52300,52300,0
20230809,175800,12648607100,52300,52300,52300,52300,0
20230809,175700,12648607100,52300,52300,52300,52300,0
20230809,175600,12648607100,52300,52300,52300,52300,0
20230809,175500,12648607100,52300,52300,52300,52300,0
20230809,175400,12648607100,52300,52300,52300,52300,0
20230809,175300,12648607100,52300,52300,52300,52300,0
20230809,175200,12648607100,52300,52300,52300,52300,0
20230809,175100,12648607100,52300,52300,52300,52300,0
20230809,175000,12648607100,52300,52300,52300,52300,0
20230809,174900,12648607100,52300,52300,52300,52300,0
20230809,174800,12648607100,52300,52300,52300,52300,0
20230809,174700,12648607100,52300,52300,52300,52300,4620
20230809,174600,12648607100,52300,52300,52300,52300,0
20230809,174500,12648607100,52300,52300,52300,52300,0
20230809,174400,12648607100,52300,52300,52300,52300,0
20230809,174300,12648607100,52300,52300,52300,52300,0
20230809,174200,12648607100,52300,52300,52300,52300,0
20230809,174100,12648607100,52300,52300,52300,52300,0
20230809,174000,12648607100,52300,52300,52300,52300,0
20230809,173900,12648607100,52300,52300,52300,52300,0
20230809,173800,12648607100,52300,52300,52300,52300,0
20230809,173700,12648607100,52300,52300,52300,52300,0
20230809,173600,12648607100,52300,52300,52300,52300,0
20230809,173500,12648607100,52300,52300,52300,52300,0
20230809,173400,12648607100,52300,52300,52300,52300,0
20230809,173300,12648607100,52300,52300,52300,52300,0
20230809,173200,12648607100,52300,52300,52300,52300,0
20230809,173100,12648607100,52300,52300,52300,52300,0
20230809,173000,12648607100,52300,52300,52300,52300,0
20230809,172900,12648607100,52300,52300,52300,52300,0
20230809,172800,12648607100,52300,52300,52300,52300,0
20230809,172700,12648607100,52300,52300,52300,52300,0
20230809,172600,12648607100,52300,52300,52300,52300,0
20230809,172500,12648607100,52300,52300,52300,52300,0
20230809,172400,12648607100,52300,52300,52300,52300,0
20230809,172300,12648607100,52300,52300,52300,52300,0
20230809,172200,12648607100,52300,52300,52300,52300,0
20230809,172100,12648607100,52300,52300,52300,52300,0
20230809,172000,12648607100,52300,52300,52300,52300,0
20230809,171900,12648607100,52300,52300,52300,52300,0
20230809,171800,12648607100,52300,52300,52300,52300,0
20230809,171700,12648607100,52300,52300,52300,52300,4620
20230809,171600,12648607100,52300,52300,52300,52300,0
20230809,171500,12648607100,52300,52300,52300,52300,0
20230809,171400,12648607100,52300,52300,52300,52300,0
20230809,171300,12648607100,52300,52300,52300,52300,0
20230809,171200,12648607100,52300,52300,52300,52300,0
20230809,171100,12648607100,52300,52300,52300,52300,0
20230809,171000,12648607100,52300,52300,52300,52300,0
20230809,170900,12648607100,52300,52300,52300,52300,0
20230809,170800,12648607100,52300,52300,52300,52300,0
20230809,170700,12648607100,52300,52300,52300,52300,0
20230809,170600,12648607100,52300,52300,52300,52300,0
20230809,170500,12648607100,52300,52300,52300,52300,0
20230809,170400,12648607100,52300,52300,52300,52300,0
20230809,170300,12648607100,52300,52300,52300,52300,0
20230809,170200,12648607100,52300,52300,52300,52300,0
20230809,170100,12648607100,52300,52300,52300,52300,0
20230809,170000,12648607100,52300,52300,52300,52300,0
20230809,165900,12648607100,52300,52300,52300,52300,0
20230809,165800,12648607100,52300,52300,52300,52300,0
20230809,165700,12648607100,52300,52300,52300,52300,0
20230809,165600,12648607100,52300,52300,52300,52300,0
20230809,165500,12648607100,52300,52300,52300,52300,0
20230809,165400,12648607100,52300,52300,52300,52300,0
20230809,165300,12648607100,52300,52300,52300,52300,0
20230809,165200,12648607100,52300,52300,52300,52300,0
20230809,165100,12648607100,52300,52300,52300,52300,0
20230809,165000,12648607100,52300,52300,52300,52300,0
20230809,164900,12648607100,52300,52300,52300,52300,0
20230809,164800,12648607100,52300,52300,52300,52300,0
20230809,164700,12648607100,52300,52300,52300,52300,4620
20230809,164600,12648607100,52300,52300,52300,52300,0
20230809,164500,12648607100,52300,52300,52300,52300,0
20230809,164400,12648607100,52300,52300,52300,52300,0
20230809,164300,12648607100,52300,52300,52300,52300,0
20230809,164200,12648607100,52300,52300,52300,52300,0
20230809,164100,12648607100,52300,52300,52300,52300,0
20230809,164000,12648607100,52300,52300,52300,52300,0
20230809,163900,12648607100,52300,52300,52300,52300,0
20230809,163800,12648607100,52300,52300,52300,52300,0
20230809,163700,12648607100,52300,52300,52300,52300,0
20230809,163600,12648607100,52300,52300,52300,52300,0
20230809,163500,12648607100,52300,52300,52300,52300,0
20230809,163400,12648607100,52300,52300,52300,52300,0
20230809,163300,12648607100,52300,52300,52300,52300,0
20230809,163200,12648607100,52300,52300,52300,52300,0
20230809,163100,12648607100,52300,52300,52300,52300,0
20230809,163000,12648607100,52300,52300,52300,52300,0
20230809,162900,12648607100,52300,52300,52300,52300,0
20230809,162800,12648607100,52300,52300,52300,52300,0
20230809,162700,12648607100,52300,52300,52300,52300,0
20230809,162600,12648607100,52300,52300,52300,52300,0
20230809,162500,12648607100,52300,52300,52300,52300,0
20230809,162400,12648607100,52300,52300,52300,52300,0
20230809,162300,12648607100,52300,52300,52300,52300,0
20230809,162200,12648607100,52300,52300,52300,52300,0
20230809,162100,12648607100,52300,52300,52300,52300,0
20230809,162000,12648607100,52300,52300,52300,52300,0
20230809,161900,12648607100,52300,52300,52300,52300,0
20230809,161800,12648607100,52300,52300,52300,52300,0
20230809,161700,12648607100,52300,52300,52300,52300,4620
20230809,161600,12648607100,52300,52300,52300,52300,0
20230809,161500,12648607100,52300,52300,52300,52300,0
20230809,161400,12648607100,52300,52300,52300,52300,0
20230809,161300,12648607100,52300,52300,52300,52300,0
20230809,161200,12648607100,52300,52300,52300,52300,0
20230809,161100,12648607100,52300,52300,52300,52300,0
20230809,161000,12648607100,52300,52300,52300,52300,0
20230809,160900,12648607100,52300,52300,52300,52300,0
20230809,160800,12648607100,52300,52300,52300,52300,0
20230809,160700,12648607100,52300,52300,52300,52300,0
20230809,160600,12648607100,52300,52300,52300,52300,0
20230809,160500,12648607100,52300,52300,52300,52300,0
20230809,160400,12648607100,52300,52300,52300,52300,0
20230809,160300,12648607100,52300,52300,52300,52300,0
20230809,160200,12648607100,52300,52300,52300,52300,0
20230809,160100,12648607100,52300,52300,52300,52300,0
20230809,160000,12648607100,52300,52300,52300,52300,0
20230809,155900,12648607100,52300,52300,52300,52300,0
20230809,155800,12648607100,52300,52300,52300,52300,0
20230809,155700,12648607100,52300,52300,52300,52300,0
20230809,155600,12648607100,52300,52300,52300,52300,0
20230809,155500,12648607100,52300,52300,52300,52300,0
20230809,155400,12648607100,52300,52300,52300,52300,0
20230809,155300,12648607100,52300,52300,52300,52300,0
20230809,155200,12648607100,52300,52300,52300,52300,0
20230809,155100,12648607100,52300,52300,52300,52300,0
20230809,155000,12648607100,52300,52300,52300,52300,0
20230809,154900,12648607100,52300,52300,52300,52300,0
20230809,154800,12648607100,52300,52300,52300,52300,0
20230809,154700,12648607100,52300,52300,52300,52300,4620
20230809,154600,12648607100,52300,52300,52300,52300,0
20230809,154500,12648607100,52300,52300,52300,52300,0
20230809,154400,12648607100,52300,52300,52300,52300,0
20230809,154300,12648607100,52300,52300,52300,52300,0
20230809,154200,12648607100,52300,52300,52300,52300,0
20230809,154100,12648607100,52300,52300,52300,52300,0
20230809,154000,12648607100,52300,52300,52300,52300,0
20230809,153900,12648607100,52300,52300,52300,52300,0
20230809,153800,12648607100,52300,52300,52300,52300,0
20230809,153700,12648607100,52300,52300,52300,52300,0
20230809,153600,12648607100,52300,52300,52300,52300,0
20230809,153500,12648607100,52300,52300,52300,52300,0
20230809,153400,12648607100,52300,52300,52300,52300,0
20230809,153300,12648607100,52300,52300,52300,52300,0
20230809,153200,12648607100,52300,52300,52300,52300,0
20230809,153100,12648607100,52300,52300,52300,52300,0
20230809,153000,12648607100,52300,52300,52300,52300,4620
20230809,152900,12406981100,52100,52100,52100,52100,0
20230809,152800,12406981100,52100,52100,52100,52100,0
20230809,152700,12406981100,52100,52100,52100,52100,0
20230809,152600,12406981100,52100,52100,52100,52100,0
20230809,152500,12406981100,52100,52100,52100,52100,0
20230809,152400,12406981100,52100,52100,52100,52100,0
20230809,152300,12406981100,52100,52100,52100,52100,0
20230809,152200,12406981100,52100,52100,52100,52100,0
20230809,152100,12406981100,52100,52100,52100,52100,0
20230809,152000,12406981100,52100,52100,52100,52100,0
20230809,151900,12406981100,52100,52100,52200,52100,481
20230809,151800,12381903100,52100,52100,52200,52100,984
20230809,151700,12330588100,52200,52200,52200,52100,398
20230809,151600,12309837700,52200,52200,52200,52100,164
20230809,151500,12301285900,52100,52300,52300,52100,283
20230809,151400,12286525000,52300,52100,52300,52100,2994
20230809,151300,12130453900,52300,52100,52300,52100,797
20230809,151200,12088856300,52100,52200,52200,52100,2158
20230809,151100,11976389700,52200,52100,52200,52100,323
20230809,151000,11959538300,52100,52200,52200,52100,451
20230809,150900,11936002400,52100,52200,52300,52100,1601
20230809,150800,11852437000,52200,52300,52300,52200,119
20230809,150700,11846221700,52300,52300,52300,52200,310
20230809,150600,11830010600,52200,52300,52300,52200,497
20230809,150500,11804038000,52300,52300,52300,52200,151
20230809,150400,11796148800,52300,52200,52300,52200,538
20230809,150300,11768022100,52200,52200,52300,52100,836
20230809,150200,11724377900,52200,52200,52200,52100,344
20230809,150100,11706432500,52200,52200,52200,52100,277
20230809,150000,11691973200,52100,52200,52200,52100,456
20230809,145900,11668199300,52100,52200,52300,52100,1288
20230809,145800,11600970300,52300,52000,52300,52000,854
20230809,145700,11556411400,52100,52100,52100,52000,406
20230809,145600,11535270800,52100,52100,52200,52100,762
20230809,145500,11495547300,52100,52100,52200,52000,541
20230809,145400,11467354500,52100,52000,52200,52000,361
20230809,145300,11448564900,52100,52100,52200,52000,486
20230809,145200,11423260500,52100,52200,52300,52100,1523
20230809,145100,11343772600,52100,52100,52200,52100,337
20230809,145000,11326208700,52200,52100,52200,52100,424
20230809,144900,11304100600,52100,52200,52300,52100,1549
20230809,144800,11223235100,52300,52300,52300,52200,890
20230809,144700,11176721500,52200,52200,52300,52200,336
20230809,144600,11159173200,52300,52100,52300,52100,580
20230809,144500,11128904600,52200,52200,52200,52100,535
20230809,144400,11101010200,52100,52200,52200,52100,514
20230809,144300,11074208200,52200,52100,52200,52100,709
20230809,144200,11037236300,52100,52100,52200,52100,382
20230809,144100,11017323800,52100,52100,52200,52100,610
20230809,144000,10985513900,52200,52100,52200,52100,363
20230809,143900,10966590300,52100,52100,52200,52100,1090
20230809,143800,10909771300,52100,52200,52200,52100,351
20230809,143700,10891473700,52100,52100,52200,52100,455
20230809,143600,10867758800,52100,52000,52200,52000,372
20230809,143500,10848385400,52100,52200,52200,52000,751
20230809,143400,10809251800,52100,52300,52300,52100,1263
20230809,143300,10743304700,52300,52300,52300,52200,819
20230809,143200,10700500600,52200,52200,52300,52100,538
20230809,143100,10672438500,52200,52100,52200,52100,705
20230809,143000,10635663300,52200,52100,52200,52000,422
20230809,142900,10613705300,52100,52100,52200,52000,474
20230809,142800,10589001200,52100,52200,52200,52100,326
20230809,142700,10572009500,52100,52100,52200,52100,260
20230809,142600,10558461600,52100,52100,52200,52100,588
20230809,142500,10527822100,52100,52100,52100,52000,391
20230809,142400,10507476500,52100,52100,52300,52000,1566
20230809,142300,10425824400,52100,51900,52100,51900,673
20230809,142200,10390834400,51900,51900,52000,51900,486
20230809,142100,10365598700,51900,52100,52100,51900,401
20230809,142000,10344750900,52100,52100,52200,52000,908
20230809,141900,10297527200,52100,52000,52100,52000,395
20230809,141800,10276972800,52000,52200,52200,52000,338
20230809,141700,10259370000,52100,52200,52300,52100,187
20230809,141600,10249617800,52200,52100,52300,52100,353
20230809,141500,10231213900,52300,52100,52300,52100,617
20230809,141400,10199041300,52200,52200,52200,52100,290
20230809,141300,10183911500,52200,52100,52200,52000,247
20230809,141200,10171041100,52100,52100,52100,52000,332
20230809,141100,10153763900,52000,52100,52100,52000,377
20230809,141000,10134135800,52200,52100,52200,52000,525
20230809,140900,10106801900,52100,52200,52200,52100,373
20230809,140800,10087360600,52100,52200,52200,52100,664
20230809,140700,10052742100,52200,52200,52200,52100,447
20230809,140600,10029442100,52100,52300,52300,52100,260
20230809,140500,10015861600,52200,52100,52300,52100,2562
20230809,140400,9882009200,52100,52200,52200,52100,325
20230809,140300,9865076000,52100,52200,52300,52100,341
20230809,140200,9847279200,52200,52200,52200,52100,363
20230809,140100,9828333800,52300,52200,52300,52200,250
20230809,140000,9815279100,52200,52200,52300,52200,449
20230809,135900,9791841200,52200,52200,52200,52100,285
20230809,135800,9776967900,52300,52200,52300,52200,425
20230809,135700,9754777600,52200,52300,52300,52200,314
20230809,135600,9738386300,52300,52200,52300,52200,486
20230809,135500,9713016100,52300,52300,52300,52200,401
20230809,135400,9692066400,52300,52200,52300,52200,289
20230809,135300,9676979700,52300,52300,52400,52200,235
20230809,135200,9664691900,52300,52400,52400,52200,352
20230809,135100,9646278400,52400,52300,52400,52200,1364
20230809,135000,9574887700,52300,52300,52400,52300,888
20230809,134900,9528371900,52300,52300,52400,52300,78
20230809,134800,9524292000,52300,52300,52300,52200,238
20230809,134700,9511854500,52300,52300,52300,52200,623
20230809,134600,9479284900,52300,52500,52500,52200,1065
20230809,134500,9423586900,52400,52400,52500,52400,348
20230809,134400,9405351400,52500,52500,52500,52400,637
20230809,134300,9371965300,52500,52500,52500,52400,172
20230809,134200,9362939900,52500,52400,52500,52400,251
20230809,134100,9349776500,52400,52500,52500,52400,298
20230809,134000,9334160900,52400,52500,52500,52400,141
20230809,133900,9326763000,52500,52400,52500,52400,581
20230809,133800,9296300400,52500,52400,52500,52400,163
20230809,133700,9287746200,52400,52500,52500,52400,142
20230809,133600,9280300400,52500,52400,52500,52400,153
20230809,133500,9272276200,52400,52400,52500,52400,351
20230809,133400,9253853300,52500,52400,52500,52400,169
20230809,133300,9244990600,52400,52500,52500,52400,515
20230809,133200,9217972100,52400,52400,52400,52400,84
20230809,133100,9213570500,52400,52500,52500,52400,295
20230809,133000,9198097000,52400,52400,52500,52400,181
20230809,132900,9188603900,52400,52400,52400,52400,444
20230809,132800,9165338300,52400,52400,52500,52400,366
20230809,132700,9146151300,52500,52400,52500,52400,427
20230809,132600,9123768900,52400,52400,52400,52400,223
20230809,132500,9112083700,52500,52400,52500,52400,264
20230809,132400,9098238200,52400,52400,52500,52400,252
20230809,132300,9085032900,52400,52400,52500,52300,271
20230809,132200,9070823500,52400,52500,52500,52400,557
20230809,132100,9041634300,52500,52500,52600,52400,235
20230809,132000,9029299900,52500,52500,52500,52400,486
20230809,131900,9003793400,52400,52400,52400,52400,42
20230809,131800,9001592600,52400,52500,52500,52400,277
20230809,131700,8987058800,52500,52600,52600,52500,393
20230809,131600,8966420700,52600,52500,52600,52500,96
20230809,131500,8961378000,52600,52500,52600,52500,132
20230809,131400,8954445100,52400,52500,52500,52400,2663
20230809,131300,8814647400,52500,52400,52500,52400,342
20230809,131200,8796696500,52500,52500,52500,52400,875
20230809,131100,8750775900,52400,52400,52500,52400,203
20230809,131000,8740133700,52500,52500,52500,52400,108
20230809,130900,8734464200,52400,52400,52500,52400,121
20230809,130800,8728123000,52400,52400,52400,52400,314
20230809,130700,8711669400,52500,52500,52500,52400,1043
20230809,130600,8656936900,52400,52400,52500,52300,3112
20230809,130500,8493864100,52300,52300,52400,52300,93
20230809,130400,8488999100,52300,52300,52300,52300,281
20230809,130300,8474302800,52300,52400,52500,52300,2338
20230809,130200,8351948000,52400,52400,52500,52400,394
20230809,130100,8331291900,52400,52500,52500,52400,84
20230809,130000,8326889800,52500,52500,52500,52400,202
20230809,125900,8316296200,52400,52500,52500,52400,743
20230809,125800,8277298100,52500,52500,52500,52400,727
20230809,125700,8239131000,52400,52300,52500,52300,2902
20230809,125600,8087039500,52400,52300,52400,52200,1299
20230809,125500,8019104800,52300,52300,52400,52300,554
20230809,125400,7990086700,52300,52300,52400,52300,203
20230809,125300,7979469000,52300,52300,52400,52300,1203
20230809,125200,7916551900,52300,52300,52300,52300,898
20230809,125100,7869586500,52300,52200,52300,52200,157
20230809,125000,7861383200,52300,52100,52300,52100,182
20230809,124900,7851885900,52100,52100,52200,52100,54
20230809,124800,7849072200,52100,52200,52300,52100,157
20230809,124700,7840884700,52200,52200,52300,52200,205
20230809,124600,7830167400,52200,52300,52300,52200,54
20230809,124500,7827348100,52200,52300,52300,52200,1108
20230809,124400,7769411400,52200,52300,52300,52200,155
20230809,124300,7761319700,52300,52200,52300,52200,133
20230809,124200,7754370100,52200,52300,52300,52200,73
20230809,124100,7750558900,52300,52200,52300,52200,629
20230809,124000,7717724900,52300,52200,52300,52200,188
20230809,123900,7707910700,52100,52200,52200,52100,373
20230809,123800,7688447200,52100,52100,52200,52100,40
20230809,123700,7686363000,52100,52100,52200,52100,237
20230809,123600,7674014600,52000,52000,52100,52000,155
20230809,123500,7665946400,52000,52000,52100,51900,103
20230809,123400,7660590000,51900,52000,52100,51900,57
20230809,123300,7657630300,52000,52000,52100,51900,654
20230809,123200,7623634500,52100,52000,52100,51900,151
20230809,123100,7615776800,52000,51900,52000,51800,148
20230809,123000,7608090100,51900,51900,52000,51900,127
20230809,122900,7601498600,51900,52000,52000,51900,54
20230809,122800,7598695700,52000,52000,52000,51900,223
20230809,122700,7587109000,51900,51900,52000,51900,238
20230809,122600,7574756700,51900,51900,52000,51900,157
20230809,122500,7566607700,51900,52100,52100,51900,246
20230809,122400,7553808400,52000,52000,52000,52000,34
20230809,122300,7552040400,52100,52000,52100,52000,480
20230809,122200,7527080200,52100,52100,52100,52000,200
20230809,122100,7516669500,52100,52100,52200,52100,274
20230809,122000,7502387100,52100,52200,52200,52100,106
20230809,121900,7496861600,52100,52200,52200,52100,108
20230809,121800,7491229100,52100,52200,52200,52100,87
20230809,121700,7486696300,52200,52200,52200,52100,175
20230809,121600,7477568500,52100,52100,52100,52100,151
20230809,121500,7469701400,52300,52200,52300,52200,140
20230809,121400,7462392800,52300,52200,52300,52200,91
20230809,121300,7457642300,52300,52200,52300,52200,166
20230809,121200,7448969300,52200,52200,52300,52100,273
20230809,121100,7434717300,52200,52200,52200,52100,186
20230809,121000,7425019600,52200,52200,52300,52200,200
20230809,120900,7414579300,52300,52200,52300,52200,149
20230809,120800,7406791200,52300,52200,52300,52200,178
20230809,120700,7397491400,52200,52200,52300,52200,258
20230809,120600,7384023700,52300,52300,52300,52200,869
20230809,120500,7338582800,52200,52300,52300,52200,381
20230809,120400,7318668300,52200,52300,52300,52200,316
20230809,120300,7302166700,52200,52300,52300,52200,281
20230809,120200,7287497700,52200,52300,52300,52200,255
20230809,120100,7274168800,52300,52200,52300,52200,504
20230809,120000,7247811200,52200,52200,52300,52200,120
20230809,115900,7241547100,52200,52300,52300,52200,175
20230809,115800,7232404200,52300,52200,52300,52200,182
20230809,115700,7222897900,52200,52200,52300,52200,302
20230809,115600,7207121000,52200,52100,52200,52100,549
20230809,115500,7178477500,52100,52100,52200,52100,214
20230809,115400,7167309400,52100,52100,52100,52000,1041
20230809,115300,7113080900,52000,51900,52000,51900,259
20230809,115200,7099621700,51900,51900,51900,51900,348
20230809,115100,7081560500,51900,52000,52100,51900,167
20230809,115000,7072880400,52100,52000,52100,52000,400
20230809,114900,7052072600,52000,52000,52000,52000,103
20230809,114800,7046716600,52000,52000,52000,52000,137
20230809,114700,7039592600,52000,52000,52000,51900,43
20230809,114600,7037360000,51900,52100,52100,51900,546
20230809,114500,7008971600,52000,52000,52000,52000,130
20230809,114400,7002211600,52000,52000,52100,52000,56
20230809,114300,6999299100,52000,52100,52100,52000,108
20230809,114200,6993676800,52000,52000,52000,52000,146
20230809,114100,6986084800,52200,52100,52200,52000,705
20230809,114000,6949351400,52100,52200,52200,52100,132
20230809,113900,6942474100,52100,52100,52200,52100,173
20230809,113800,6933452100,52200,52200,52300,52100,293
20230809,113700,6918165200,52200,52300,52300,52200,332
20230809,113600,6900820300,52300,52400,52400,52200,288
20230809,113500,6885765400,52400,52200,52400,52200,496
20230809,113400,6859822400,52200,52200,52200,52200,52
20230809,113300,6857108000,52200,52400,52400,52200,1158
20230809,113200,6796584500,52400,52300,52400,52200,832
20230809,113100,6753030000,52200,52200,52400,52200,1216
20230809,113000,6689457000,52200,52100,52300,52000,3294
20230809,112900,6517851600,52000,52000,52000,52000,50
20230809,112800,6515251600,52000,52100,52100,52000,124
20230809,112700,6508795800,52100,52000,52100,52000,99
20230809,112600,6503647700,52100,52100,52100,52000,395
20230809,112500,6483090400,52100,52100,52200,52000,651
20230809,112400,6449170700,52000,52000,52000,51900,321
20230809,112300,6432483900,51900,52000,52100,51900,969
20230809,112200,6382072200,52000,52100,52200,52000,686
20230809,112100,6346337600,52100,52100,52200,52100,264
20230809,112000,6332582100,52200,52100,52200,52000,788
20230809,111900,6291516400,52100,51900,52200,51900,1114
20230809,111800,6233517000,51900,51800,52000,51800,921
20230809,111700,6185692700,51900,51800,51900,51800,152
20230809,111600,6177812300,51900,51900,51900,51800,228
20230809,111500,6165984100,51900,51900,51900,51800,212
20230809,111400,6154988000,51900,51700,51900,51700,754
20230809,111300,6115882500,51800,51700,51800,51700,257
20230809,111200,6102575900,51700,51700,51800,51700,541
20230809,111100,6074606100,51700,51600,51800,51600,216
20230809,111000,6063442100,51600,51700,51800,51600,270
20230809,110900,6049482600,51800,51700,51800,51700,180
20230809,110800,6040162400,51700,51300,51900,51300,3478
20230809,110700,5860608400,51300,51300,51400,51300,236
20230809,110600,5848499300,51300,51300,51400,51300,48
20230809,110500,5846036400,51300,51300,51400,51200,633
20230809,110400,5813597100,51300,51300,51300,51300,25
20230809,110300,5812314600,51300,51300,51400,51200,186
20230809,110200,5802776500,51300,51400,51500,51300,783
20230809,110100,5762548000,51400,51400,51500,51300,114
20230809,110000,5756680100,51400,51300,51500,51300,182
20230809,105900,5747329600,51300,51400,51400,51300,127
20230809,105800,5740812100,51400,51300,51500,51300,231
20230809,105700,5728934800,51300,51200,51300,51200,360
20230809,105600,5710481300,51200,51300,51400,51200,172
20230809,105500,5701666100,51300,51300,51400,51200,42
20230809,105400,5699513000,51300,51300,51400,51300,428
20230809,105300,5677536800,51300,51400,51500,51300,311
20230809,105200,5661549500,51400,51200,51500,51200,1312
20230809,105100,5594185100,51200,51200,51200,51200,235
20230809,105000,5582153100,51200,51100,51200,51100,266
20230809,104900,5568542400,51100,51100,51100,51100,88
20230809,104800,5564045600,51100,51200,51200,51100,150
20230809,104700,5556372900,51200,51100,51200,51100,220
20230809,104600,5545116400,51100,51200,51200,51100,451
20230809,104500,5522046000,51400,51100,51400,51100,517
20230809,104400,5495568200,51100,51100,51200,51100,192
20230809,104300,5485747900,51100,51200,51200,51100,214
20230809,104200,5474811400,51200,51100,51200,51100,138
20230809,104100,5467752900,51100,51100,51100,51000,387
20230809,104000,5448003700,51100,51100,51100,51000,199
20230809,103900,5437840500,51200,51100,51200,51000,306
20230809,103800,5422207700,51100,51100,51100,51000,374
20230809,103700,5403119800,51100,51100,51200,51000,147
20230809,103600,5395613800,51100,51100,51100,51100,119
20230809,103500,5389532900,51200,51100,51200,51100,68
20230809,103400,5386052000,51100,51100,51200,51000,258
20230809,103300,5372869900,51100,51100,51100,51000,215
20230809,103200,5361889800,51100,51100,51100,51000,515
20230809,103100,5335574400,51100,51200,51200,51100,137
20230809,103000,5328564800,51200,51200,51200,51000,138
20230809,102900,5321520100,51100,51100,51200,51000,2888
20230809,102800,5174133300,51100,51100,51200,51000,1590
20230809,102700,5092875500,51200,51200,51300,51200,517
20230809,102600,5066404200,51300,51200,51300,51200,123
20230809,102500,5060099500,51200,51200,51200,51200,361
20230809,102400,5041616300,51300,51300,51400,51300,307
20230809,102300,5025858400,51400,51300,51400,51300,82
20230809,102200,5021651300,51200,51200,51300,51200,383
20230809,102100,5002028800,51300,51300,51300,51300,123
20230809,102000,4995718900,51300,51200,51300,51200,127
20230809,101900,4989204000,51300,51300,51300,51200,198
20230809,101800,4979060900,51300,51300,51300,51200,645
20230809,101700,4946023200,51300,51400,51400,51300,117
20230809,101600,4940013800,51300,51300,51400,51300,130
20230809,101500,4933343900,51300,51200,51300,51200,54
20230809,101400,4930577500,51300,51300,51300,51300,204
20230809,101300,4920112300,51300,51300,51300,51300,220
20230809,101200,4908826300,51300,51200,51300,51200,391
20230809,101100,4888794500,51200,51300,51300,51200,91
20230809,101000,4884135100,51200,51300,51300,51200,62
20230809,100900,4880960600,51200,51200,51200,51200,179
20230809,100800,4871795800,51200,51100,51200,51000,651
20230809,100700,4838527000,51100,51200,51200,51100,423
20230809,100600,4816904600,51300,51200,51300,51200,103
20230809,100500,4811621000,51200,51000,51300,51000,273
20230809,100400,4797643400,51200,51300,51400,50900,1350
20230809,100300,4728656200,51300,51200,51300,51200,206
20230809,100200,4718090100,51200,51500,51500,51000,3237
20230809,100100,4552825700,51100,51300,51500,51100,1932
20230809,100000,4453953000,51300,51400,51400,51200,1059
20230809,095900,4399717800,51300,51400,51400,51300,208
20230809,095800,4389043100,51400,51400,51500,51400,86
20230809,095700,4384621000,51400,51500,51500,51400,257
20230809,095600,4371403800,51500,51500,51500,51500,460
20230809,095500,4347713800,51600,51600,51600,51600,292
20230809,095400,4332646600,51500,51600,51600,51500,96
20230809,095300,4327693100,51600,51600,51600,51600,468
20230809,095200,4303544300,51600,51600,51700,51600,118
20230809,095100,4297455300,51600,51600,51700,51500,3141
20230809,095000,4135110900,51600,51400,51600,51400,518
20230809,094900,4108433500,51500,51600,51600,51500,450
20230809,094800,4085257400,51500,51400,51600,51400,1259
20230809,094700,4020412900,51500,51300,51500,51300,466
20230809,094600,3996473000,51300,51100,51300,50800,38051
20230809,094500,2055814900,51100,51100,51100,51000,1225
20230809,094400,1993254300,51000,51100,51100,51000,804
20230809,094300,1952244200,51100,51100,51100,51000,87
20230809,094200,1947798600,51100,51100,51100,51000,315
20230809,094100,1931721100,51000,51100,51200,51000,576
20230809,094000,1902325600,51200,51100,51300,51100,2258
20230809,093900,1786886300,51200,51100,51200,51100,1054
20230809,093800,1733007600,51200,51100,51200,51100,421
20230809,093700,1711477500,51100,51200,51200,51000,1400
20230809,093600,1639940900,51100,51200,51200,51100,487
20230809,093500,1615051700,51200,51200,51200,51100,393
20230809,093400,1594931500,51100,51300,51300,51100,880
20230809,093300,1549873100,51400,51300,51400,51100,1210
20230809,093200,1487822800,51200,51200,51300,51200,2072
20230809,093100,1381734900,51300,51300,51300,51200,388
20230809,093000,1361853400,51300,51200,51300,51200,1361
20230809,092900,1292170000,51300,51300,51400,51200,1460
20230809,092800,1217304200,51300,51300,51400,51200,253
20230809,092700,1204324800,51300,51400,51500,51200,2710
20230809,092600,1065196600,51400,51600,51700,51400,2182
20230809,092500,952768000,51600,51700,51700,51600,183
20230809,092400,943308200,51800,51900,51900,51700,108
20230809,092300,937723800,51900,52000,52000,51700,1083
20230809,092200,881602000,52000,51900,52000,51800,925
20230809,092100,833575100,51800,51800,51900,51800,93
20230809,092000,828749800,51800,51700,51900,51700,417
20230809,091900,807131000,51800,51700,51800,51600,474
20230809,091800,782632100,51700,51600,51700,51500,922
20230809,091700,735090800,51500,51400,51600,51400,634
20230809,091600,702400600,51400,51500,51500,51400,381
20230809,091500,682799400,51600,51500,51600,51400,516
20230809,091400,656232800,51500,51700,51700,51400,1370
20230809,091300,585593400,51800,51700,51900,51600,293
20230809,091200,570446000,51700,52100,52100,51700,1122
20230809,091100,512290200,52100,52100,52200,52000,844
20230809,091000,468314800,51900,52000,52000,51800,1576
20230809,090900,386393300,52000,51700,52000,51600,744
20230809,090800,347808400,51600,51800,51900,51600,281
20230809,090700,333267400,51900,51800,51900,51500,389
20230809,090600,313203300,51800,51500,51800,51500,538
20230809,090500,285455800,51600,51800,51900,51400,1659
20230809,090400,199743500,51900,51800,52000,51700,395
20230809,090300,179256800,51800,51700,51800,51600,835
20230809,090200,136102900,51600,51600,51600,51500,692
20230809,090100,100398800,51600,51600,51600,51500,598
20230809,090000,69571100,51500,51900,51900,51500,1262