KissMeData/393890/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204700,12441599500,71000,71000,71000,71000,4540
20230809,204600,12441599500,71000,71000,71000,71000,0
20230809,204500,12441599500,71000,71000,71000,71000,0
20230809,204400,12441599500,71000,71000,71000,71000,0
20230809,204300,12441599500,71000,71000,71000,71000,0
20230809,204200,12441599500,71000,71000,71000,71000,0
20230809,204100,12441599500,71000,71000,71000,71000,0
20230809,204000,12441599500,71000,71000,71000,71000,0
20230809,203900,12441599500,71000,71000,71000,71000,0
20230809,203800,12441599500,71000,71000,71000,71000,0
20230809,203700,12441599500,71000,71000,71000,71000,0
20230809,203600,12441599500,71000,71000,71000,71000,0
20230809,203500,12441599500,71000,71000,71000,71000,0
20230809,203400,12441599500,71000,71000,71000,71000,0
20230809,203300,12441599500,71000,71000,71000,71000,0
20230809,203200,12441599500,71000,71000,71000,71000,0
20230809,203100,12441599500,71000,71000,71000,71000,0
20230809,203000,12441599500,71000,71000,71000,71000,0
20230809,202900,12441599500,71000,71000,71000,71000,0
20230809,202800,12441599500,71000,71000,71000,71000,0
20230809,202700,12441599500,71000,71000,71000,71000,0
20230809,202600,12441599500,71000,71000,71000,71000,0
20230809,202500,12441599500,71000,71000,71000,71000,0
20230809,202400,12441599500,71000,71000,71000,71000,0
20230809,202300,12441599500,71000,71000,71000,71000,0
20230809,202200,12441599500,71000,71000,71000,71000,0
20230809,202100,12441599500,71000,71000,71000,71000,0
20230809,202000,12441599500,71000,71000,71000,71000,0
20230809,201900,12441599500,71000,71000,71000,71000,0
20230809,201800,12441599500,71000,71000,71000,71000,0
20230809,201700,12441599500,71000,71000,71000,71000,4540
20230809,201600,12441599500,71000,71000,71000,71000,0
20230809,201500,12441599500,71000,71000,71000,71000,0
20230809,201400,12441599500,71000,71000,71000,71000,0
20230809,201300,12441599500,71000,71000,71000,71000,0
20230809,201200,12441599500,71000,71000,71000,71000,0
20230809,201100,12441599500,71000,71000,71000,71000,0
20230809,201000,12441599500,71000,71000,71000,71000,0
20230809,200900,12441599500,71000,71000,71000,71000,0
20230809,200800,12441599500,71000,71000,71000,71000,0
20230809,200700,12441599500,71000,71000,71000,71000,0
20230809,200600,12441599500,71000,71000,71000,71000,0
20230809,200500,12441599500,71000,71000,71000,71000,0
20230809,200400,12441599500,71000,71000,71000,71000,0
20230809,200300,12441599500,71000,71000,71000,71000,0
20230809,200200,12441599500,71000,71000,71000,71000,0
20230809,200100,12441599500,71000,71000,71000,71000,0
20230809,200000,12441599500,71000,71000,71000,71000,0
20230809,195900,12441599500,71000,71000,71000,71000,0
20230809,195800,12441599500,71000,71000,71000,71000,0
20230809,195700,12441599500,71000,71000,71000,71000,0
20230809,195600,12441599500,71000,71000,71000,71000,0
20230809,195500,12441599500,71000,71000,71000,71000,0
20230809,195400,12441599500,71000,71000,71000,71000,0
20230809,195300,12441599500,71000,71000,71000,71000,0
20230809,195200,12441599500,71000,71000,71000,71000,0
20230809,195100,12441599500,71000,71000,71000,71000,0
20230809,195000,12441599500,71000,71000,71000,71000,0
20230809,194900,12441599500,71000,71000,71000,71000,0
20230809,194800,12441599500,71000,71000,71000,71000,0
20230809,194700,12441599500,71000,71000,71000,71000,4540
20230809,194600,12441599500,71000,71000,71000,71000,0
20230809,194500,12441599500,71000,71000,71000,71000,0
20230809,194400,12441599500,71000,71000,71000,71000,0
20230809,194300,12441599500,71000,71000,71000,71000,0
20230809,194200,12441599500,71000,71000,71000,71000,0
20230809,194100,12441599500,71000,71000,71000,71000,0
20230809,194000,12441599500,71000,71000,71000,71000,0
20230809,193900,12441599500,71000,71000,71000,71000,0
20230809,193800,12441599500,71000,71000,71000,71000,0
20230809,193700,12441599500,71000,71000,71000,71000,0
20230809,193600,12441599500,71000,71000,71000,71000,0
20230809,193500,12441599500,71000,71000,71000,71000,0
20230809,193400,12441599500,71000,71000,71000,71000,0
20230809,193300,12441599500,71000,71000,71000,71000,0
20230809,193200,12441599500,71000,71000,71000,71000,0
20230809,193100,12441599500,71000,71000,71000,71000,0
20230809,193000,12441599500,71000,71000,71000,71000,0
20230809,192900,12441599500,71000,71000,71000,71000,0
20230809,192800,12441599500,71000,71000,71000,71000,0
20230809,192700,12441599500,71000,71000,71000,71000,0
20230809,192600,12441599500,71000,71000,71000,71000,0
20230809,192500,12441599500,71000,71000,71000,71000,0
20230809,192400,12441599500,71000,71000,71000,71000,0
20230809,192300,12441599500,71000,71000,71000,71000,0
20230809,192200,12441599500,71000,71000,71000,71000,0
20230809,192100,12441599500,71000,71000,71000,71000,0
20230809,192000,12441599500,71000,71000,71000,71000,0
20230809,191900,12441599500,71000,71000,71000,71000,0
20230809,191800,12441599500,71000,71000,71000,71000,0
20230809,191700,12441599500,71000,71000,71000,71000,4540
20230809,191600,12441599500,71000,71000,71000,71000,0
20230809,191500,12441599500,71000,71000,71000,71000,0
20230809,191400,12441599500,71000,71000,71000,71000,0
20230809,191300,12441599500,71000,71000,71000,71000,0
20230809,191200,12441599500,71000,71000,71000,71000,0
20230809,191100,12441599500,71000,71000,71000,71000,0
20230809,191000,12441599500,71000,71000,71000,71000,0
20230809,190900,12441599500,71000,71000,71000,71000,0
20230809,190800,12441599500,71000,71000,71000,71000,0
20230809,190700,12441599500,71000,71000,71000,71000,0
20230809,190600,12441599500,71000,71000,71000,71000,0
20230809,190500,12441599500,71000,71000,71000,71000,0
20230809,190400,12441599500,71000,71000,71000,71000,0
20230809,190300,12441599500,71000,71000,71000,71000,0
20230809,190200,12441599500,71000,71000,71000,71000,0
20230809,190100,12441599500,71000,71000,71000,71000,0
20230809,190000,12441599500,71000,71000,71000,71000,0
20230809,185900,12441599500,71000,71000,71000,71000,0
20230809,185800,12441599500,71000,71000,71000,71000,0
20230809,185700,12441599500,71000,71000,71000,71000,0
20230809,185600,12441599500,71000,71000,71000,71000,0
20230809,185500,12441599500,71000,71000,71000,71000,0
20230809,185400,12441599500,71000,71000,71000,71000,0
20230809,185300,12441599500,71000,71000,71000,71000,0
20230809,185200,12441599500,71000,71000,71000,71000,0
20230809,185100,12441599500,71000,71000,71000,71000,0
20230809,185000,12441599500,71000,71000,71000,71000,0
20230809,184900,12441599500,71000,71000,71000,71000,0
20230809,184800,12441599500,71000,71000,71000,71000,0
20230809,184700,12441599500,71000,71000,71000,71000,4540
20230809,184600,12441599500,71000,71000,71000,71000,0
20230809,184500,12441599500,71000,71000,71000,71000,0
20230809,184400,12441599500,71000,71000,71000,71000,0
20230809,184300,12441599500,71000,71000,71000,71000,0
20230809,184200,12441599500,71000,71000,71000,71000,0
20230809,184100,12441599500,71000,71000,71000,71000,0
20230809,184000,12441599500,71000,71000,71000,71000,0
20230809,183900,12441599500,71000,71000,71000,71000,0
20230809,183800,12441599500,71000,71000,71000,71000,0
20230809,183700,12441599500,71000,71000,71000,71000,0
20230809,183600,12441599500,71000,71000,71000,71000,0
20230809,183500,12441599500,71000,71000,71000,71000,0
20230809,183400,12441599500,71000,71000,71000,71000,0
20230809,183300,12441599500,71000,71000,71000,71000,0
20230809,183200,12441599500,71000,71000,71000,71000,0
20230809,183100,12441599500,71000,71000,71000,71000,0
20230809,183000,12441599500,71000,71000,71000,71000,0
20230809,182900,12441599500,71000,71000,71000,71000,0
20230809,182800,12441599500,71000,71000,71000,71000,0
20230809,182700,12441599500,71000,71000,71000,71000,0
20230809,182600,12441599500,71000,71000,71000,71000,0
20230809,182500,12441599500,71000,71000,71000,71000,0
20230809,182400,12441599500,71000,71000,71000,71000,0
20230809,182300,12441599500,71000,71000,71000,71000,0
20230809,182200,12441599500,71000,71000,71000,71000,0
20230809,182100,12441599500,71000,71000,71000,71000,0
20230809,182000,12441599500,71000,71000,71000,71000,0
20230809,181900,12441599500,71000,71000,71000,71000,0
20230809,181800,12441599500,71000,71000,71000,71000,0
20230809,181700,12441599500,71000,71000,71000,71000,4540
20230809,181600,12441599500,71000,71000,71000,71000,0
20230809,181500,12441599500,71000,71000,71000,71000,0
20230809,181400,12441599500,71000,71000,71000,71000,0
20230809,181300,12441599500,71000,71000,71000,71000,0
20230809,181200,12441599500,71000,71000,71000,71000,0
20230809,181100,12441599500,71000,71000,71000,71000,0
20230809,181000,12441599500,71000,71000,71000,71000,0
20230809,180900,12441599500,71000,71000,71000,71000,0
20230809,180800,12441599500,71000,71000,71000,71000,0
20230809,180700,12441599500,71000,71000,71000,71000,0
20230809,180600,12441599500,71000,71000,71000,71000,0
20230809,180500,12441599500,71000,71000,71000,71000,0
20230809,180400,12441599500,71000,71000,71000,71000,0
20230809,180300,12441599500,71000,71000,71000,71000,0
20230809,180200,12441599500,71000,71000,71000,71000,0
20230809,180100,12441599500,71000,71000,71000,71000,0
20230809,180000,12441599500,71000,71000,71000,71000,0
20230809,175900,12441599500,71000,71000,71000,71000,0
20230809,175800,12441599500,71000,71000,71000,71000,0
20230809,175700,12441599500,71000,71000,71000,71000,0
20230809,175600,12441599500,71000,71000,71000,71000,0
20230809,175500,12441599500,71000,71000,71000,71000,0
20230809,175400,12441599500,71000,71000,71000,71000,0
20230809,175300,12441599500,71000,71000,71000,71000,0
20230809,175200,12441599500,71000,71000,71000,71000,0
20230809,175100,12441599500,71000,71000,71000,71000,0
20230809,175000,12441599500,71000,71000,71000,71000,0
20230809,174900,12441599500,71000,71000,71000,71000,0
20230809,174800,12441599500,71000,71000,71000,71000,0
20230809,174700,12441599500,71000,71000,71000,71000,4540
20230809,174600,12441599500,71000,71000,71000,71000,0
20230809,174500,12441599500,71000,71000,71000,71000,0
20230809,174400,12441599500,71000,71000,71000,71000,0
20230809,174300,12441599500,71000,71000,71000,71000,0
20230809,174200,12441599500,71000,71000,71000,71000,0
20230809,174100,12441599500,71000,71000,71000,71000,0
20230809,174000,12441599500,71000,71000,71000,71000,0
20230809,173900,12441599500,71000,71000,71000,71000,0
20230809,173800,12441599500,71000,71000,71000,71000,0
20230809,173700,12441599500,71000,71000,71000,71000,0
20230809,173600,12441599500,71000,71000,71000,71000,0
20230809,173500,12441599500,71000,71000,71000,71000,0
20230809,173400,12441599500,71000,71000,71000,71000,0
20230809,173300,12441599500,71000,71000,71000,71000,0
20230809,173200,12441599500,71000,71000,71000,71000,0
20230809,173100,12441599500,71000,71000,71000,71000,0
20230809,173000,12441599500,71000,71000,71000,71000,0
20230809,172900,12441599500,71000,71000,71000,71000,0
20230809,172800,12441599500,71000,71000,71000,71000,0
20230809,172700,12441599500,71000,71000,71000,71000,0
20230809,172600,12441599500,71000,71000,71000,71000,0
20230809,172500,12441599500,71000,71000,71000,71000,0
20230809,172400,12441599500,71000,71000,71000,71000,0
20230809,172300,12441599500,71000,71000,71000,71000,0
20230809,172200,12441599500,71000,71000,71000,71000,0
20230809,172100,12441599500,71000,71000,71000,71000,0
20230809,172000,12441599500,71000,71000,71000,71000,0
20230809,171900,12441599500,71000,71000,71000,71000,0
20230809,171800,12441599500,71000,71000,71000,71000,0
20230809,171700,12441599500,71000,71000,71000,71000,4540
20230809,171600,12441599500,71000,71000,71000,71000,0
20230809,171500,12441599500,71000,71000,71000,71000,0
20230809,171400,12441599500,71000,71000,71000,71000,0
20230809,171300,12441599500,71000,71000,71000,71000,0
20230809,171200,12441599500,71000,71000,71000,71000,0
20230809,171100,12441599500,71000,71000,71000,71000,0
20230809,171000,12441599500,71000,71000,71000,71000,0
20230809,170900,12441599500,71000,71000,71000,71000,0
20230809,170800,12441599500,71000,71000,71000,71000,0
20230809,170700,12441599500,71000,71000,71000,71000,0
20230809,170600,12441599500,71000,71000,71000,71000,0
20230809,170500,12441599500,71000,71000,71000,71000,0
20230809,170400,12441599500,71000,71000,71000,71000,0
20230809,170300,12441599500,71000,71000,71000,71000,0
20230809,170200,12441599500,71000,71000,71000,71000,0
20230809,170100,12441599500,71000,71000,71000,71000,0
20230809,170000,12441599500,71000,71000,71000,71000,0
20230809,165900,12441599500,71000,71000,71000,71000,0
20230809,165800,12441599500,71000,71000,71000,71000,0
20230809,165700,12441599500,71000,71000,71000,71000,0
20230809,165600,12441599500,71000,71000,71000,71000,0
20230809,165500,12441599500,71000,71000,71000,71000,0
20230809,165400,12441599500,71000,71000,71000,71000,0
20230809,165300,12441599500,71000,71000,71000,71000,0
20230809,165200,12441599500,71000,71000,71000,71000,0
20230809,165100,12441599500,71000,71000,71000,71000,0
20230809,165000,12441599500,71000,71000,71000,71000,0
20230809,164900,12441599500,71000,71000,71000,71000,0
20230809,164800,12441599500,71000,71000,71000,71000,0
20230809,164700,12441599500,71000,71000,71000,71000,4540
20230809,164600,12441599500,71000,71000,71000,71000,0
20230809,164500,12441599500,71000,71000,71000,71000,0
20230809,164400,12441599500,71000,71000,71000,71000,0
20230809,164300,12441599500,71000,71000,71000,71000,0
20230809,164200,12441599500,71000,71000,71000,71000,0
20230809,164100,12441599500,71000,71000,71000,71000,0
20230809,164000,12441599500,71000,71000,71000,71000,0
20230809,163900,12441599500,71000,71000,71000,71000,0
20230809,163800,12441599500,71000,71000,71000,71000,0
20230809,163700,12441599500,71000,71000,71000,71000,0
20230809,163600,12441599500,71000,71000,71000,71000,0
20230809,163500,12441599500,71000,71000,71000,71000,0
20230809,163400,12441599500,71000,71000,71000,71000,0
20230809,163300,12441599500,71000,71000,71000,71000,0
20230809,163200,12441599500,71000,71000,71000,71000,0
20230809,163100,12441599500,71000,71000,71000,71000,0
20230809,163000,12441599500,71000,71000,71000,71000,0
20230809,162900,12441599500,71000,71000,71000,71000,0
20230809,162800,12441599500,71000,71000,71000,71000,0
20230809,162700,12441599500,71000,71000,71000,71000,0
20230809,162600,12441599500,71000,71000,71000,71000,0
20230809,162500,12441599500,71000,71000,71000,71000,0
20230809,162400,12441599500,71000,71000,71000,71000,0
20230809,162300,12441599500,71000,71000,71000,71000,0
20230809,162200,12441599500,71000,71000,71000,71000,0
20230809,162100,12441599500,71000,71000,71000,71000,0
20230809,162000,12441599500,71000,71000,71000,71000,0
20230809,161900,12441599500,71000,71000,71000,71000,0
20230809,161800,12441599500,71000,71000,71000,71000,0
20230809,161700,12441599500,71000,71000,71000,71000,4540
20230809,161600,12441599500,71000,71000,71000,71000,0
20230809,161500,12441599500,71000,71000,71000,71000,0
20230809,161400,12441599500,71000,71000,71000,71000,0
20230809,161300,12441599500,71000,71000,71000,71000,0
20230809,161200,12441599500,71000,71000,71000,71000,0
20230809,161100,12441599500,71000,71000,71000,71000,0
20230809,161000,12441599500,71000,71000,71000,71000,0
20230809,160900,12441599500,71000,71000,71000,71000,0
20230809,160800,12441599500,71000,71000,71000,71000,0
20230809,160700,12441599500,71000,71000,71000,71000,0
20230809,160600,12441599500,71000,71000,71000,71000,0
20230809,160500,12441599500,71000,71000,71000,71000,0
20230809,160400,12441599500,71000,71000,71000,71000,0
20230809,160300,12441599500,71000,71000,71000,71000,0
20230809,160200,12441599500,71000,71000,71000,71000,0
20230809,160100,12441599500,71000,71000,71000,71000,0
20230809,160000,12441599500,71000,71000,71000,71000,0
20230809,155900,12441599500,71000,71000,71000,71000,0
20230809,155800,12441599500,71000,71000,71000,71000,0
20230809,155700,12441599500,71000,71000,71000,71000,0
20230809,155600,12441599500,71000,71000,71000,71000,0
20230809,155500,12441599500,71000,71000,71000,71000,0
20230809,155400,12441599500,71000,71000,71000,71000,0
20230809,155300,12441599500,71000,71000,71000,71000,0
20230809,155200,12441599500,71000,71000,71000,71000,0
20230809,155100,12441599500,71000,71000,71000,71000,0
20230809,155000,12441599500,71000,71000,71000,71000,0
20230809,154900,12441599500,71000,71000,71000,71000,0
20230809,154800,12441599500,71000,71000,71000,71000,0
20230809,154700,12441599500,71000,71000,71000,71000,4540
20230809,154600,12441599500,71000,71000,71000,71000,0
20230809,154500,12441599500,71000,71000,71000,71000,0
20230809,154400,12441599500,71000,71000,71000,71000,0
20230809,154300,12441599500,71000,71000,71000,71000,0
20230809,154200,12441599500,71000,71000,71000,71000,0
20230809,154100,12441599500,71000,71000,71000,71000,0
20230809,154000,12441599500,71000,71000,71000,71000,0
20230809,153900,12441599500,71000,71000,71000,71000,0
20230809,153800,12441599500,71000,71000,71000,71000,0
20230809,153700,12441599500,71000,71000,71000,71000,0
20230809,153600,12441599500,71000,71000,71000,71000,0
20230809,153500,12441599500,71000,71000,71000,71000,0
20230809,153400,12441599500,71000,71000,71000,71000,0
20230809,153300,12441599500,71000,71000,71000,71000,0
20230809,153200,12441599500,71000,71000,71000,71000,0
20230809,153100,12441599500,71000,71000,71000,71000,0
20230809,153000,12441599500,71000,71000,71000,71000,4540
20230809,152900,12119259500,71000,71000,71000,71000,0
20230809,152800,12119259500,71000,71000,71000,71000,0
20230809,152700,12119259500,71000,71000,71000,71000,0
20230809,152600,12119259500,71000,71000,71000,71000,0
20230809,152500,12119259500,71000,71000,71000,71000,0
20230809,152400,12119259500,71000,71000,71000,71000,0
20230809,152300,12119259500,71000,71000,71000,71000,0
20230809,152200,12119259500,71000,71000,71000,71000,0
20230809,152100,12119259500,71000,71000,71000,71000,0
20230809,152000,12119259500,71000,71000,71000,71000,0
20230809,151900,12119259500,71000,70900,71000,70900,46
20230809,151800,12115995900,70900,70900,71000,70900,177
20230809,151700,12103446100,70900,70900,71000,70900,653
20230809,151600,12057141000,71000,70900,71000,70900,38
20230809,151500,12054446100,70900,70900,71000,70900,54
20230809,151400,12050617000,70900,70900,71000,70900,96
20230809,151300,12043808600,70900,71000,71000,70900,433
20230809,151200,12013101000,71000,71100,71100,71000,1182
20230809,151100,11929124700,71100,71100,71100,71100,60
20230809,151000,11924858700,71100,71000,71100,71000,692
20230809,150900,11875697600,71000,71000,71100,71000,149
20230809,150800,11865118000,71000,71100,71100,71000,100
20230809,150700,11858008500,71000,70900,71100,70900,81
20230809,150600,11852256300,70900,70900,71000,70900,210
20230809,150500,11837366800,70900,71000,71000,70900,910
20230809,150400,11772757900,71100,71100,71200,71100,683
20230809,150300,11724180200,71100,71000,71100,70900,1283
20230809,150200,11633034600,70900,70900,71000,70900,490
20230809,150100,11598273400,70900,70900,71000,70900,163
20230809,150000,11586703100,70900,71000,71000,70900,358
20230809,145900,11561304100,70900,70900,71000,70900,508
20230809,145800,11525276800,70900,70900,71100,70900,395
20230809,145700,11497231900,70900,70900,71000,70900,934
20230809,145600,11430964400,70900,70900,71000,70900,651
20230809,145500,11384799900,70900,71000,71000,70900,239
20230809,145400,11367843500,71000,71000,71100,71000,261
20230809,145300,11349306400,71000,71000,71100,71000,165
20230809,145200,11337584900,71000,71100,71100,71000,444
20230809,145100,11306018000,71200,71200,71200,71100,167
20230809,145000,11294140300,71100,71100,71200,71000,277
20230809,144900,11274438300,71100,71000,71100,71000,159
20230809,144800,11263139700,71000,70800,71000,70800,276
20230809,144700,11243544800,70900,71200,71200,70800,1575
20230809,144600,11131949800,71100,71000,71200,71000,533
20230809,144500,11094051800,70900,71200,71200,70900,887
20230809,144400,11030976100,71300,71300,71400,71300,558
20230809,144300,10991184400,71300,71400,71400,71100,591
20230809,144200,10949066700,71300,71200,71400,71200,466
20230809,144100,10915837600,71200,71200,71300,71200,153
20230809,144000,10904931000,71200,71200,71300,71200,214
20230809,143900,10889686100,71200,71300,71300,71200,818
20230809,143800,10831441200,71200,71400,71400,71200,335
20230809,143700,10807569000,71300,71400,71400,71300,88
20230809,143600,10801287600,71300,71400,71400,71300,281
20230809,143500,10781242000,71400,71500,71500,71300,317
20230809,143400,10758630900,71400,71600,71600,71400,294
20230809,143300,10737618700,71600,71500,71600,71300,514
20230809,143200,10700877400,71500,71400,71500,71300,222
20230809,143100,10685026300,71400,71500,71600,71400,154
20230809,143000,10674014200,71600,71500,71600,71400,612
20230809,142900,10630266900,71500,71300,71500,71300,134
20230809,142800,10620696700,71400,71500,71500,71400,214
20230809,142700,10605402800,71500,71300,71500,71300,79
20230809,142600,10599757600,71400,71500,71500,71300,278
20230809,142500,10579906500,71500,71500,71500,71400,151
20230809,142400,10569110200,71400,71500,71500,71400,224
20230809,142300,10553106700,71500,71500,71500,71400,254
20230809,142200,10534960500,71400,71400,71500,71400,304
20230809,142100,10513242700,71500,71500,71500,71400,134
20230809,142000,10503666500,71500,71500,71500,71400,117
20230809,141900,10495301400,71400,71500,71500,71400,184
20230809,141800,10482147000,71500,71600,71600,71400,133
20230809,141700,10472635200,71500,71600,71600,71400,167
20230809,141600,10460685100,71600,71600,71600,71500,592
20230809,141500,10418347600,71600,71400,71600,71400,467
20230809,141400,10384957600,71500,71400,71500,71400,192
20230809,141300,10371236000,71400,71300,71400,71300,247
20230809,141200,10353620400,71300,71400,71500,71200,136
20230809,141100,10343917300,71400,71500,71500,71400,278
20230809,141000,10324057800,71500,71400,71500,71300,202
20230809,140900,10309627900,71400,71400,71400,71300,304
20230809,140800,10287930500,71400,71200,71400,71100,1012
20230809,140700,10215817100,71300,71300,71300,71200,129
20230809,140600,10206619500,71300,71300,71300,71200,148
20230809,140500,10196074700,71200,71300,71300,71200,202
20230809,140400,10181676400,71300,71200,71300,71200,123
20230809,140300,10172910600,71300,71300,71300,71200,183
20230809,140200,10159866300,71300,71300,71300,71200,90
20230809,140100,10153451300,71300,71200,71300,71200,170
20230809,140000,10141339600,71200,71100,71200,71100,248
20230809,135900,10123686900,71200,71200,71300,71100,176
20230809,135800,10111153900,71100,71300,71300,71100,93
20230809,135700,10104529200,71300,71100,71300,71100,134
20230809,135600,10094979400,71100,71200,71300,71100,235
20230809,135500,10078239800,71200,71100,71300,71100,1164
20230809,135400,9995441700,71100,71100,71100,71000,63
20230809,135300,9990962700,71100,71100,71100,71000,333
20230809,135200,9967306300,71000,71000,71100,71000,97
20230809,135100,9960413300,71100,70800,71100,70800,385
20230809,135000,9933093700,70800,70900,70900,70800,270
20230809,134900,9913976600,70900,70800,70900,70700,182
20230809,134800,9901085600,70800,70900,70900,70800,923
20230809,134700,9835736000,70900,70900,70900,70800,357
20230809,134600,9810424900,70800,70900,70900,70800,5
20230809,134500,9810070600,70900,70800,70900,70800,63
20230809,134400,9805605300,70800,70900,70900,70700,398
20230809,134300,9777422400,70800,70800,70800,70700,573
20230809,134200,9736891500,70900,70900,70900,70800,584
20230809,134100,9695523900,70800,70800,70900,70800,284
20230809,134000,9675416000,70800,71000,71000,70800,2496
20230809,133900,9498274800,71100,71000,71100,71000,225
20230809,133800,9482287500,71100,71000,71100,71000,125
20230809,133700,9473404800,71000,71000,71100,71000,12
20230809,133600,9472551800,71100,71100,71100,71000,451
20230809,133500,9440525900,71100,71100,71100,71000,69
20230809,133400,9435623500,71100,71100,71100,71000,112
20230809,133300,9427662500,71100,71000,71100,71000,92
20230809,133200,9421121600,71000,71100,71100,71000,336
20230809,133100,9397260700,71000,71000,71100,71000,164
20230809,133000,9385614400,71100,71000,71100,71000,164
20230809,132900,9373954300,71000,71100,71100,71000,248
20230809,132800,9356328200,71100,71100,71100,71000,315
20230809,132700,9333933200,71000,71100,71100,71000,163
20230809,132600,9322359200,71000,71100,71100,71000,119
20230809,132500,9313906600,71100,71000,71200,71000,549
20230809,132400,9274920800,71000,71000,71000,70900,506
20230809,132300,9239001900,71000,71100,71100,71000,483
20230809,132200,9204706800,71200,71300,71300,71100,3694
20230809,132100,8941703300,71300,71400,71400,71300,71
20230809,132000,8936640500,71300,71300,71400,71200,200
20230809,131900,8922378400,71300,71400,71400,71300,516
20230809,131800,8885576500,71400,71400,71500,71300,50
20230809,131700,8882006200,71500,71300,71500,71300,52
20230809,131600,8878296200,71400,71400,71500,71300,235
20230809,131500,8861518000,71400,71400,71500,71400,136
20230809,131400,8851805700,71300,71300,71400,71300,99
20230809,131300,8844741800,71300,71300,71300,71300,21
20230809,131200,8843244500,71400,71500,71500,71400,112
20230809,131100,8835246700,71400,71500,71500,71400,218
20230809,131000,8819677700,71400,71300,71500,71300,1265
20230809,130900,8729350300,71400,71400,71400,71300,63
20230809,130800,8724852200,71300,71300,71400,71300,72
20230809,130700,8719717600,71300,71300,71400,71300,83
20230809,130600,8713795300,71300,71200,71400,71200,1149
20230809,130500,8631867700,71300,71200,71300,71200,114
20230809,130400,8623746000,71300,71300,71300,71200,58
20230809,130300,8619614500,71200,71200,71300,71200,119
20230809,130200,8611141200,71300,71200,71300,71200,100
20230809,130100,8604020000,71300,71200,71300,71100,332
20230809,130000,8580377200,71200,71200,71300,71100,451
20230809,125900,8548287200,71200,71300,71300,71100,167
20230809,125800,8536395200,71300,71300,71300,71200,136
20230809,125700,8526708000,71300,71300,71300,71200,98
20230809,125600,8519721800,71300,71300,71300,71200,283
20230809,125500,8499567400,71200,71300,71300,71200,64
20230809,125400,8495008900,71300,71300,71300,71200,50
20230809,125300,8491444000,71300,71300,71300,71200,85
20230809,125200,8485385900,71300,71200,71300,71100,214
20230809,125100,8470141600,71300,71300,71300,71200,60
20230809,125000,8465863900,71300,71300,71300,71100,269
20230809,124900,8446722300,71300,71300,71300,71200,166
20230809,124800,8434898200,71300,71300,71300,71200,238
20230809,124700,8417940300,71200,71200,71300,71200,101
20230809,124600,8410741800,71300,71300,71300,71200,63
20230809,124500,8406254600,71300,71300,71300,71200,57
20230809,124400,8402190600,71300,71200,71300,71200,701
20230809,124300,8352278600,71300,71400,71400,71200,302
20230809,124200,8330738400,71400,71400,71400,71300,60
20230809,124100,8326455600,71400,71500,71500,71300,17
20230809,124000,8325241500,71300,71300,71500,71300,114
20230809,123900,8317105000,71300,71400,71500,71300,401
20230809,123800,8288472200,71500,71500,71500,71400,48
20230809,123700,8285040300,71500,71500,71500,71400,75
20230809,123600,8279682400,71500,71500,71500,71400,42
20230809,123500,8276679600,71500,71300,71500,71300,121
20230809,123400,8268040100,71400,71400,71400,71300,113
20230809,123300,8259975600,71400,71600,71600,71300,103
20230809,123200,8252621300,71500,71600,71600,71500,22
20230809,123100,8251046400,71600,71600,71600,71300,67
20230809,123000,8246262000,71600,71500,71700,71500,151
20230809,122900,8235457800,71400,71400,71500,71200,251
20230809,122800,8217550800,71400,71600,71700,71400,168
20230809,122700,8205529100,71700,71600,71700,71500,132
20230809,122600,8196076000,71600,71600,71700,71600,81
20230809,122500,8190272700,71700,71600,71700,71600,64
20230809,122400,8185688700,71500,71600,71600,71500,162
20230809,122300,8174099300,71600,71600,71600,71500,32
20230809,122200,8171808300,71600,71700,71700,71500,706
20230809,122100,8121232700,71600,71600,71600,71500,712
20230809,122000,8070253700,71600,71500,71600,71400,1246
20230809,121900,7981157900,71500,71400,71500,71400,71
20230809,121800,7976082000,71400,71500,71500,71400,61
20230809,121700,7971725100,71500,71400,71500,71400,97
20230809,121600,7964794800,71500,71400,71500,71400,129
20230809,121500,7955575600,71500,71500,71500,71400,484
20230809,121400,7921013200,71400,71500,71500,71400,62
20230809,121300,7916582300,71500,71400,71500,71400,206
20230809,121200,7901854600,71500,71400,71500,71300,848
20230809,121100,7841307100,71400,71400,71400,71300,178
20230809,121000,7828603700,71400,71300,71400,71300,225
20230809,120900,7812559200,71300,71300,71400,71200,136
20230809,120800,7802862500,71300,71400,71400,71300,884
20230809,120700,7739818600,71400,71400,71400,71300,131
20230809,120600,7730466300,71300,71400,71400,71300,105
20230809,120500,7722973900,71300,71400,71400,71300,401
20230809,120400,7694381400,71400,71300,71400,71200,120
20230809,120300,7685821500,71300,71300,71300,71200,78
20230809,120200,7680265100,71300,71200,71300,71200,68
20230809,120100,7675416900,71400,71400,71400,71300,722
20230809,120000,7623931400,71400,71400,71400,71300,115
20230809,115900,7615724100,71300,71300,71400,71300,227
20230809,115800,7599534800,71400,71300,71400,71300,330
20230809,115700,7575997900,71400,71400,71400,71300,174
20230809,115600,7563586300,71400,71400,71400,71200,1503
20230809,115500,7456418700,71300,71300,71400,71300,54
20230809,115400,7452563500,71400,71400,71400,71300,290
20230809,115300,7431881700,71400,71400,71400,71300,87
20230809,115200,7425670000,71400,71400,71400,71300,460
20230809,115100,7392856300,71400,71400,71400,71300,94
20230809,115000,7386148300,71400,71600,71600,71300,895
20230809,114900,7322259600,71600,71700,71700,71600,78
20230809,114800,7316668100,71600,71700,71700,71500,1246
20230809,114700,7227468900,71700,71700,71800,71700,20
20230809,114600,7226033700,71700,71800,71800,71700,343
20230809,114500,7201409300,71800,71800,71800,71700,171
20230809,114400,7189139600,71800,71800,71800,71600,177
20230809,114300,7176437400,71700,71800,71900,71700,235
20230809,114200,7159580300,71800,71900,71900,71800,221
20230809,114100,7143710600,71900,71800,71900,71700,727
20230809,114000,7091518000,71800,71900,71900,71700,382
20230809,113900,7064079200,71900,71700,71900,71500,623
20230809,113800,7019382700,71700,71700,71700,71600,1036
20230809,113700,6945120100,71600,71800,71800,71600,309
20230809,113600,6922964500,71800,71800,71800,71700,174
20230809,113500,6910473000,71800,71900,71900,71700,460
20230809,113400,6877479500,71800,71700,71900,71600,2314
20230809,113300,6711425400,71700,71600,71700,71500,212
20230809,113200,6696245900,71600,71500,71600,71500,180
20230809,113100,6683362700,71500,71600,71600,71500,121
20230809,113000,6674699300,71600,71600,71600,71200,389
20230809,112900,6646911900,71300,71600,71600,71300,81
20230809,112800,6641121500,71600,71600,71700,71400,361
20230809,112700,6615280500,71500,71400,71600,71400,109
20230809,112600,6607482600,71500,71500,71500,71300,529
20230809,112500,6569745800,71400,71400,71500,71400,467
20230809,112400,6536386600,71500,71500,71500,71400,748
20230809,112300,6482968000,71400,71600,71700,71400,331
20230809,112200,6459303600,71500,71700,71700,71500,851
20230809,112100,6398414600,71700,71700,71700,71600,189
20230809,112000,6384874700,71600,71700,71800,71600,149
20230809,111900,6374192400,71600,71700,71800,71600,538
20230809,111800,6335619400,71700,71700,71700,71600,618
20230809,111700,6291347300,71700,71700,71700,71600,145
20230809,111600,6280957700,71700,71600,71700,71600,724
20230809,111500,6229050600,71700,71700,71700,71600,527
20230809,111400,6191270100,71600,71700,71700,71500,750
20230809,111300,6137605200,71700,71700,71700,71600,655
20230809,111200,6090653900,71600,71600,71700,71500,1307
20230809,111100,5997085800,71500,71500,71500,71400,1185
20230809,111000,5912373900,71400,71500,71500,71400,1069
20230809,110900,5836046000,71500,71500,71500,71400,89
20230809,110800,5829684700,71500,71400,71500,71300,369
20230809,110700,5803332700,71500,71400,71500,71300,108
20230809,110600,5795617000,71400,71400,71500,71300,298
20230809,110500,5774335900,71300,71400,71500,71300,443
20230809,110400,5742730500,71500,71400,71500,71300,1257
20230809,110300,5652985700,71400,71200,71400,71200,1695
20230809,110200,5532205400,71200,71200,71200,71100,167
20230809,110100,5520326700,71200,71200,71200,71100,40
20230809,110000,5517479300,71100,71100,71200,71000,259
20230809,105900,5499053500,71100,71000,71100,70900,226
20230809,105800,5483010400,71100,71000,71100,71000,53
20230809,105700,5479243400,71200,70900,71200,70700,411
20230809,105600,5450095200,71000,71100,71100,71000,177
20230809,105500,5437526900,71100,71100,71200,71100,978
20230809,105400,5367982100,71100,71100,71200,71100,125
20230809,105300,5359089500,71100,71000,71200,71000,85
20230809,105200,5353041800,71000,71100,71200,71000,269
20230809,105100,5333913700,71200,71100,71200,71100,111
20230809,105000,5326012800,71100,71100,71200,71100,475
20230809,104900,5292224300,71100,71100,71100,71000,295
20230809,104800,5271255800,71100,71100,71100,71000,46
20230809,104700,5267985300,70800,70800,71000,70700,1984
20230809,104600,5127372300,70700,70800,70800,70700,120
20230809,104500,5118881100,70700,70700,70800,70700,82
20230809,104400,5113082200,70800,70800,70800,70700,503
20230809,104300,5077500400,70800,70700,70800,70600,381
20230809,104200,5050551400,70800,70700,70800,70700,57
20230809,104100,5046516900,70700,70800,70800,70700,511
20230809,104000,5010378600,70700,70900,70900,70700,512
20230809,103900,4974095700,70900,70800,70900,70800,545
20230809,103800,4935460900,70800,70900,70900,70700,365
20230809,103700,4909627100,70900,70800,70900,70800,432
20230809,103600,4879007800,70900,70900,70900,70800,440
20230809,103500,4847830100,70900,71000,71000,70900,537
20230809,103400,4809733100,70900,70900,71000,70900,372
20230809,103300,4783357800,71000,70900,71000,70900,172
20230809,103200,4771159500,70900,71000,71100,70900,265
20230809,103100,4752345500,71000,71000,71100,70800,278
20230809,103000,4732616400,70900,70900,71000,70800,44
20230809,102900,4729493800,71000,70800,71000,70800,54
20230809,102800,4725669900,70800,71000,71000,70800,200
20230809,102700,4711478000,71000,70800,71000,70800,110
20230809,102600,4703674800,70800,70700,70900,70700,50
20230809,102500,4700132400,70800,70700,70800,70600,217
20230809,102400,4684790600,70800,70900,70900,70500,2642
20230809,102300,4497963800,70900,71000,71000,70600,3365
20230809,102200,4260300700,71000,70900,71100,70800,657
20230809,102100,4213755300,70800,70900,71100,70800,669
20230809,102000,4166308500,70900,71000,71100,70900,235
20230809,101900,4149635100,70900,71100,71200,70800,76
20230809,101800,4144237300,71200,71200,71200,71100,74
20230809,101700,4138971700,71200,71000,71300,71000,844
20230809,101600,4078925300,71000,71000,71000,70700,622
20230809,101500,4034790800,70900,70900,70900,70800,205
20230809,101400,4020257300,70900,70700,70900,70600,750
20230809,101300,3967168100,70800,70900,70900,70600,449
20230809,101200,3935381300,70900,70800,70900,70600,880
20230809,101100,3873211400,70800,70900,70900,70600,420
20230809,101000,3843455900,71000,70700,71000,70600,359
20230809,100900,3818018300,70700,70600,70700,70500,474
20230809,100800,3784566400,70600,70700,70700,70500,381
20230809,100700,3757667900,70700,70800,70800,70700,458
20230809,100600,3725284100,70600,70800,70800,70600,533
20230809,100500,3687602000,70800,71000,71000,70800,272
20230809,100400,3668328000,71000,70800,71000,70800,336
20230809,100300,3644495100,70600,70700,70900,70600,421
20230809,100200,3614712500,70600,70800,70900,70600,872
20230809,100100,3553029100,70800,70900,70900,70700,248
20230809,100000,3535467600,70900,70800,70900,70700,222
20230809,095900,3519743700,70600,71000,71000,70600,2392
20230809,095800,3350346300,71100,71200,71200,71100,362
20230809,095700,3324603800,71200,71200,71200,71100,995
20230809,095600,3253845300,71200,71200,71300,71200,381
20230809,095500,3226717300,71200,71100,71300,71100,407
20230809,095400,3197738400,71100,71300,71400,71100,588
20230809,095300,3155879700,71300,71200,71300,71100,546
20230809,095200,3117000200,71200,71300,71300,71100,678
20230809,095100,3068790600,71200,71300,71500,71200,1268
20230809,095000,2978387500,71300,71300,71400,71300,271
20230809,094900,2959060500,71300,71500,71600,71200,1864
20230809,094800,2825809600,71500,71600,71600,71500,795
20230809,094700,2768951700,71600,71500,71600,71400,538
20230809,094600,2730478500,71500,71400,71500,71300,821
20230809,094500,2671855700,71400,71300,71400,71200,798
20230809,094400,2614903900,71300,71400,71400,71300,25
20230809,094300,2613120700,71000,71300,71300,71000,2201
20230809,094200,2456420300,71300,71400,71400,71200,281
20230809,094100,2436383700,71300,71200,71300,71200,328
20230809,094000,2413000800,71100,71200,71300,71100,705
20230809,093900,2362804200,71100,71200,71300,71100,473
20230809,093800,2329127200,71300,71000,71300,70900,889
20230809,093700,2265950900,71000,71000,71100,71000,236
20230809,093600,2249183100,71000,70900,71000,70800,684
20230809,093500,2200626900,71000,70900,71000,70800,879
20230809,093400,2138303900,70900,71200,71200,70900,1315
20230809,093300,2045008200,71200,71400,71400,71000,1367
20230809,093200,1947644800,71400,71000,71400,71000,1686
20230809,093100,1827609800,71000,70700,71000,70700,1240
20230809,093000,1739809900,70600,70600,70700,70600,694
20230809,092900,1690751400,70500,70200,70500,70200,810
20230809,092800,1633837700,70200,70500,70500,70200,1624
20230809,092700,1519533200,70500,70600,70600,70500,407
20230809,092600,1490813600,70600,70800,70800,70500,893
20230809,092500,1427773600,70700,70700,70800,70700,284
20230809,092400,1407693500,70800,70600,70800,70600,257
20230809,092300,1389527400,70600,70700,70700,70600,359
20230809,092200,1364147200,70600,70600,70700,70600,115
20230809,092100,1356021500,70700,70700,70700,70600,220
20230809,092000,1340471000,70700,70600,70800,70600,1385
20230809,091900,1242616000,70600,70600,70600,70500,606
20230809,091800,1199833600,70500,70600,70700,70400,1249
20230809,091700,1111746100,70600,70500,70600,70500,415
20230809,091600,1082471000,70600,70500,70600,70500,613
20230809,091500,1039240100,70600,70700,70700,70600,952
20230809,091400,971981900,70600,70600,70700,70500,682
20230809,091300,923853100,70600,70700,70700,70600,131
20230809,091200,914603400,70500,70300,70500,70300,942
20230809,091100,848266700,70400,70400,70600,70400,1217
20230809,091000,762423600,70500,70400,70600,70400,491
20230809,090900,727820500,70400,70400,70400,70200,722
20230809,090800,677045200,70600,70600,70800,70500,677
20230809,090700,629277700,70800,70800,70800,70600,599
20230809,090600,586966700,70800,70900,70900,70700,341
20230809,090500,562849000,70900,70500,70900,70500,1101
20230809,090400,484910700,70500,70400,70600,70300,324
20230809,090300,462065100,70600,70500,70900,70300,2067
20230809,090200,316021800,70500,70300,70600,70300,891
20230809,090100,253240300,70400,70100,70400,69900,1079
20230809,090000,177607300,70400,70000,70500,70000,2369