KissMeData/086280/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193800,10489506400,168600,168600,168600,168600,5851
20230809,193700,10489506400,168600,168600,168600,168600,0
20230809,193600,10489506400,168600,168600,168600,168600,0
20230809,193500,10489506400,168600,168600,168600,168600,0
20230809,193400,10489506400,168600,168600,168600,168600,0
20230809,193300,10489506400,168600,168600,168600,168600,0
20230809,193200,10489506400,168600,168600,168600,168600,0
20230809,193100,10489506400,168600,168600,168600,168600,0
20230809,193000,10489506400,168600,168600,168600,168600,0
20230809,192900,10489506400,168600,168600,168600,168600,0
20230809,192800,10489506400,168600,168600,168600,168600,0
20230809,192700,10489506400,168600,168600,168600,168600,0
20230809,192600,10489506400,168600,168600,168600,168600,0
20230809,192500,10489506400,168600,168600,168600,168600,0
20230809,192400,10489506400,168600,168600,168600,168600,0
20230809,192300,10489506400,168600,168600,168600,168600,0
20230809,192200,10489506400,168600,168600,168600,168600,0
20230809,192100,10489506400,168600,168600,168600,168600,0
20230809,192000,10489506400,168600,168600,168600,168600,0
20230809,191900,10489506400,168600,168600,168600,168600,0
20230809,191800,10489506400,168600,168600,168600,168600,0
20230809,191700,10489506400,168600,168600,168600,168600,0
20230809,191600,10489506400,168600,168600,168600,168600,0
20230809,191500,10489506400,168600,168600,168600,168600,0
20230809,191400,10489506400,168600,168600,168600,168600,0
20230809,191300,10489506400,168600,168600,168600,168600,0
20230809,191200,10489506400,168600,168600,168600,168600,0
20230809,191100,10489506400,168600,168600,168600,168600,0
20230809,191000,10489506400,168600,168600,168600,168600,0
20230809,190900,10489506400,168600,168600,168600,168600,0
20230809,190800,10489506400,168600,168600,168600,168600,5851
20230809,190700,10489506400,168600,168600,168600,168600,0
20230809,190600,10489506400,168600,168600,168600,168600,0
20230809,190500,10489506400,168600,168600,168600,168600,0
20230809,190400,10489506400,168600,168600,168600,168600,0
20230809,190300,10489506400,168600,168600,168600,168600,0
20230809,190200,10489506400,168600,168600,168600,168600,0
20230809,190100,10489506400,168600,168600,168600,168600,0
20230809,190000,10489506400,168600,168600,168600,168600,0
20230809,185900,10489506400,168600,168600,168600,168600,0
20230809,185800,10489506400,168600,168600,168600,168600,0
20230809,185700,10489506400,168600,168600,168600,168600,0
20230809,185600,10489506400,168600,168600,168600,168600,0
20230809,185500,10489506400,168600,168600,168600,168600,0
20230809,185400,10489506400,168600,168600,168600,168600,0
20230809,185300,10489506400,168600,168600,168600,168600,0
20230809,185200,10489506400,168600,168600,168600,168600,0
20230809,185100,10489506400,168600,168600,168600,168600,0
20230809,185000,10489506400,168600,168600,168600,168600,0
20230809,184900,10489506400,168600,168600,168600,168600,0
20230809,184800,10489506400,168600,168600,168600,168600,0
20230809,184700,10489506400,168600,168600,168600,168600,0
20230809,184600,10489506400,168600,168600,168600,168600,0
20230809,184500,10489506400,168600,168600,168600,168600,0
20230809,184400,10489506400,168600,168600,168600,168600,0
20230809,184300,10489506400,168600,168600,168600,168600,0
20230809,184200,10489506400,168600,168600,168600,168600,0
20230809,184100,10489506400,168600,168600,168600,168600,0
20230809,184000,10489506400,168600,168600,168600,168600,0
20230809,183900,10489506400,168600,168600,168600,168600,0
20230809,183800,10489506400,168600,168600,168600,168600,5851
20230809,183700,10489506400,168600,168600,168600,168600,0
20230809,183600,10489506400,168600,168600,168600,168600,0
20230809,183500,10489506400,168600,168600,168600,168600,0
20230809,183400,10489506400,168600,168600,168600,168600,0
20230809,183300,10489506400,168600,168600,168600,168600,0
20230809,183200,10489506400,168600,168600,168600,168600,0
20230809,183100,10489506400,168600,168600,168600,168600,0
20230809,183000,10489506400,168600,168600,168600,168600,0
20230809,182900,10489506400,168600,168600,168600,168600,0
20230809,182800,10489506400,168600,168600,168600,168600,0
20230809,182700,10489506400,168600,168600,168600,168600,0
20230809,182600,10489506400,168600,168600,168600,168600,0
20230809,182500,10489506400,168600,168600,168600,168600,0
20230809,182400,10489506400,168600,168600,168600,168600,0
20230809,182300,10489506400,168600,168600,168600,168600,0
20230809,182200,10489506400,168600,168600,168600,168600,0
20230809,182100,10489506400,168600,168600,168600,168600,0
20230809,182000,10489506400,168600,168600,168600,168600,0
20230809,181900,10489506400,168600,168600,168600,168600,0
20230809,181800,10489506400,168600,168600,168600,168600,0
20230809,181700,10489506400,168600,168600,168600,168600,0
20230809,181600,10489506400,168600,168600,168600,168600,0
20230809,181500,10489506400,168600,168600,168600,168600,0
20230809,181400,10489506400,168600,168600,168600,168600,0
20230809,181300,10489506400,168600,168600,168600,168600,0
20230809,181200,10489506400,168600,168600,168600,168600,0
20230809,181100,10489506400,168600,168600,168600,168600,0
20230809,181000,10489506400,168600,168600,168600,168600,0
20230809,180900,10489506400,168600,168600,168600,168600,0
20230809,180800,10489506400,168600,168600,168600,168600,5851
20230809,180700,10489506400,168600,168600,168600,168600,0
20230809,180600,10489506400,168600,168600,168600,168600,0
20230809,180500,10489506400,168600,168600,168600,168600,0
20230809,180400,10489506400,168600,168600,168600,168600,0
20230809,180300,10489506400,168600,168600,168600,168600,0
20230809,180200,10489506400,168600,168600,168600,168600,0
20230809,180100,10489506400,168600,168600,168600,168600,0
20230809,180000,10489506400,168600,168600,168600,168600,0
20230809,175900,10489506400,168600,168600,168600,168600,0
20230809,175800,10489506400,168600,168600,168600,168600,0
20230809,175700,10489506400,168600,168600,168600,168600,0
20230809,175600,10489506400,168600,168600,168600,168600,0
20230809,175500,10489506400,168600,168600,168600,168600,0
20230809,175400,10489506400,168600,168600,168600,168600,0
20230809,175300,10489506400,168600,168600,168600,168600,0
20230809,175200,10489506400,168600,168600,168600,168600,0
20230809,175100,10489506400,168600,168600,168600,168600,0
20230809,175000,10489506400,168600,168600,168600,168600,0
20230809,174900,10489506400,168600,168600,168600,168600,0
20230809,174800,10489506400,168600,168600,168600,168600,0
20230809,174700,10489506400,168600,168600,168600,168600,0
20230809,174600,10489506400,168600,168600,168600,168600,0
20230809,174500,10489506400,168600,168600,168600,168600,0
20230809,174400,10489506400,168600,168600,168600,168600,0
20230809,174300,10489506400,168600,168600,168600,168600,0
20230809,174200,10489506400,168600,168600,168600,168600,0
20230809,174100,10489506400,168600,168600,168600,168600,0
20230809,174000,10489506400,168600,168600,168600,168600,0
20230809,173900,10489506400,168600,168600,168600,168600,0
20230809,173800,10489506400,168600,168600,168600,168600,5851
20230809,173700,10489506400,168600,168600,168600,168600,0
20230809,173600,10489506400,168600,168600,168600,168600,0
20230809,173500,10489506400,168600,168600,168600,168600,0
20230809,173400,10489506400,168600,168600,168600,168600,0
20230809,173300,10489506400,168600,168600,168600,168600,0
20230809,173200,10489506400,168600,168600,168600,168600,0
20230809,173100,10489506400,168600,168600,168600,168600,0
20230809,173000,10489506400,168600,168600,168600,168600,0
20230809,172900,10489506400,168600,168600,168600,168600,0
20230809,172800,10489506400,168600,168600,168600,168600,0
20230809,172700,10489506400,168600,168600,168600,168600,0
20230809,172600,10489506400,168600,168600,168600,168600,0
20230809,172500,10489506400,168600,168600,168600,168600,0
20230809,172400,10489506400,168600,168600,168600,168600,0
20230809,172300,10489506400,168600,168600,168600,168600,0
20230809,172200,10489506400,168600,168600,168600,168600,0
20230809,172100,10489506400,168600,168600,168600,168600,0
20230809,172000,10489506400,168600,168600,168600,168600,0
20230809,171900,10489506400,168600,168600,168600,168600,0
20230809,171800,10489506400,168600,168600,168600,168600,0
20230809,171700,10489506400,168600,168600,168600,168600,0
20230809,171600,10489506400,168600,168600,168600,168600,0
20230809,171500,10489506400,168600,168600,168600,168600,0
20230809,171400,10489506400,168600,168600,168600,168600,0
20230809,171300,10489506400,168600,168600,168600,168600,0
20230809,171200,10489506400,168600,168600,168600,168600,0
20230809,171100,10489506400,168600,168600,168600,168600,0
20230809,171000,10489506400,168600,168600,168600,168600,0
20230809,170900,10489506400,168600,168600,168600,168600,0
20230809,170800,10489506400,168600,168600,168600,168600,5851
20230809,170700,10489506400,168600,168600,168600,168600,0
20230809,170600,10489506400,168600,168600,168600,168600,0
20230809,170500,10489506400,168600,168600,168600,168600,0
20230809,170400,10489506400,168600,168600,168600,168600,0
20230809,170300,10489506400,168600,168600,168600,168600,0
20230809,170200,10489506400,168600,168600,168600,168600,0
20230809,170100,10489506400,168600,168600,168600,168600,0
20230809,170000,10489506400,168600,168600,168600,168600,0
20230809,165900,10489506400,168600,168600,168600,168600,0
20230809,165800,10489506400,168600,168600,168600,168600,0
20230809,165700,10489506400,168600,168600,168600,168600,0
20230809,165600,10489506400,168600,168600,168600,168600,0
20230809,165500,10489506400,168600,168600,168600,168600,0
20230809,165400,10489506400,168600,168600,168600,168600,0
20230809,165300,10489506400,168600,168600,168600,168600,0
20230809,165200,10489506400,168600,168600,168600,168600,0
20230809,165100,10489506400,168600,168600,168600,168600,0
20230809,165000,10489506400,168600,168600,168600,168600,0
20230809,164900,10489506400,168600,168600,168600,168600,0
20230809,164800,10489506400,168600,168600,168600,168600,0
20230809,164700,10489506400,168600,168600,168600,168600,0
20230809,164600,10489506400,168600,168600,168600,168600,0
20230809,164500,10489506400,168600,168600,168600,168600,0
20230809,164400,10489506400,168600,168600,168600,168600,0
20230809,164300,10489506400,168600,168600,168600,168600,0
20230809,164200,10489506400,168600,168600,168600,168600,0
20230809,164100,10489506400,168600,168600,168600,168600,0
20230809,164000,10489506400,168600,168600,168600,168600,0
20230809,163900,10489506400,168600,168600,168600,168600,0
20230809,163800,10489506400,168600,168600,168600,168600,5851
20230809,163700,10489506400,168600,168600,168600,168600,0
20230809,163600,10489506400,168600,168600,168600,168600,0
20230809,163500,10489506400,168600,168600,168600,168600,0
20230809,163400,10489506400,168600,168600,168600,168600,0
20230809,163300,10489506400,168600,168600,168600,168600,0
20230809,163200,10489506400,168600,168600,168600,168600,0
20230809,163100,10489506400,168600,168600,168600,168600,0
20230809,163000,10489506400,168600,168600,168600,168600,0
20230809,162900,10489506400,168600,168600,168600,168600,0
20230809,162800,10489506400,168600,168600,168600,168600,0
20230809,162700,10489506400,168600,168600,168600,168600,0
20230809,162600,10489506400,168600,168600,168600,168600,0
20230809,162500,10489506400,168600,168600,168600,168600,0
20230809,162400,10489506400,168600,168600,168600,168600,0
20230809,162300,10489506400,168600,168600,168600,168600,0
20230809,162200,10489506400,168600,168600,168600,168600,0
20230809,162100,10489506400,168600,168600,168600,168600,0
20230809,162000,10489506400,168600,168600,168600,168600,0
20230809,161900,10489506400,168600,168600,168600,168600,0
20230809,161800,10489506400,168600,168600,168600,168600,0
20230809,161700,10489506400,168600,168600,168600,168600,0
20230809,161600,10489506400,168600,168600,168600,168600,0
20230809,161500,10489506400,168600,168600,168600,168600,0
20230809,161400,10489506400,168600,168600,168600,168600,0
20230809,161300,10489506400,168600,168600,168600,168600,0
20230809,161200,10489506400,168600,168600,168600,168600,0
20230809,161100,10489506400,168600,168600,168600,168600,0
20230809,161000,10489506400,168600,168600,168600,168600,0
20230809,160900,10489506400,168600,168600,168600,168600,0
20230809,160800,10489506400,168600,168600,168600,168600,5851
20230809,160700,10489506400,168600,168600,168600,168600,0
20230809,160600,10489506400,168600,168600,168600,168600,0
20230809,160500,10489506400,168600,168600,168600,168600,0
20230809,160400,10489506400,168600,168600,168600,168600,0
20230809,160300,10489506400,168600,168600,168600,168600,0
20230809,160200,10489506400,168600,168600,168600,168600,0
20230809,160100,10489506400,168600,168600,168600,168600,0
20230809,160000,10489506400,168600,168600,168600,168600,0
20230809,155900,10489506400,168600,168600,168600,168600,0
20230809,155800,10489506400,168600,168600,168600,168600,0
20230809,155700,10489506400,168600,168600,168600,168600,0
20230809,155600,10489506400,168600,168600,168600,168600,0
20230809,155500,10489506400,168600,168600,168600,168600,0
20230809,155400,10489506400,168600,168600,168600,168600,0
20230809,155300,10489506400,168600,168600,168600,168600,0
20230809,155200,10489506400,168600,168600,168600,168600,0
20230809,155100,10489506400,168600,168600,168600,168600,0
20230809,155000,10489506400,168600,168600,168600,168600,0
20230809,154900,10489506400,168600,168600,168600,168600,0
20230809,154800,10489506400,168600,168600,168600,168600,0
20230809,154700,10489506400,168600,168600,168600,168600,0
20230809,154600,10489506400,168600,168600,168600,168600,0
20230809,154500,10489506400,168600,168600,168600,168600,0
20230809,154400,10489506400,168600,168600,168600,168600,0
20230809,154300,10489506400,168600,168600,168600,168600,0
20230809,154200,10489506400,168600,168600,168600,168600,0
20230809,154100,10489506400,168600,168600,168600,168600,0
20230809,154000,10489506400,168600,168600,168600,168600,0
20230809,153900,10489506400,168600,168600,168600,168600,0
20230809,153800,10489506400,168600,168600,168600,168600,5851
20230809,153700,10489506400,168600,168600,168600,168600,0
20230809,153600,10489506400,168600,168600,168600,168600,0
20230809,153500,10489506400,168600,168600,168600,168600,0
20230809,153400,10489506400,168600,168600,168600,168600,0
20230809,153300,10489506400,168600,168600,168600,168600,0
20230809,153200,10489506400,168600,168600,168600,168600,0
20230809,153100,10489506400,168600,168600,168600,168600,0
20230809,153000,10489506400,168600,168600,168600,168600,5851
20230809,152900,9503027800,168400,168400,168400,168400,0
20230809,152800,9503027800,168400,168400,168400,168400,0
20230809,152700,9503027800,168400,168400,168400,168400,0
20230809,152600,9503027800,168400,168400,168400,168400,0
20230809,152500,9503027800,168400,168400,168400,168400,0
20230809,152400,9503027800,168400,168400,168400,168400,0
20230809,152300,9503027800,168400,168400,168400,168400,0
20230809,152200,9503027800,168400,168400,168400,168400,0
20230809,152100,9503027800,168400,168400,168400,168400,0
20230809,152000,9503027800,168400,168400,168400,168400,0
20230809,151900,9503027800,168400,168400,168400,168100,155
20230809,151800,9476940800,168400,168200,168400,168100,119
20230809,151700,9456921400,168100,168100,168200,168000,233
20230809,151600,9417756800,168000,168100,168100,168000,143
20230809,151500,9393726500,168000,168200,168200,168000,772
20230809,151400,9263944300,168200,168200,168300,168100,355
20230809,151300,9204245200,168100,168100,168300,168100,382
20230809,151200,9139995800,168100,168200,168200,168100,124
20230809,151100,9119143900,168100,168100,168200,168100,136
20230809,151000,9096276400,168100,168100,168200,168100,134
20230809,150900,9073739800,168100,168200,168200,168100,113
20230809,150800,9054736700,168100,168100,168200,168100,85
20230809,150700,9040442400,168200,168100,168200,168100,124
20230809,150600,9019587400,168200,168200,168200,168100,179
20230809,150500,8989482000,168200,168000,168200,168000,206
20230809,150400,8954843700,168000,168000,168100,168000,207
20230809,150300,8920053400,168100,168000,168100,168000,171
20230809,150200,8891317700,168000,168000,168100,168000,193
20230809,150100,8858888700,168000,168100,168100,168000,121
20230809,150000,8838552000,168000,168000,168100,168000,109
20230809,145900,8820233200,168000,168000,168100,168000,127
20230809,145800,8798891300,168100,168100,168200,168100,280
20230809,145700,8751814700,168200,168100,168200,168100,94
20230809,145600,8736010100,168200,168200,168200,168100,115
20230809,145500,8716672100,168100,168100,168200,168100,115
20230809,145400,8697332700,168200,168100,168200,168100,142
20230809,145300,8673451400,168100,168100,168200,168100,409
20230809,145200,8604661700,168100,168100,168200,168100,149
20230809,145100,8579609800,168100,168200,168200,168100,105
20230809,145000,8561955400,168100,168100,168200,168100,62
20230809,144900,8551530800,168100,168100,168300,168100,103
20230809,144800,8534209800,168100,168100,168200,168100,100
20230809,144700,8517395700,168100,168100,168200,168100,71
20230809,144600,8505457400,168100,168100,168200,168100,140
20230809,144500,8481918800,168100,168100,168200,168100,68
20230809,144400,8470486900,168200,168100,168200,168100,106
20230809,144300,8452663600,168100,168200,168300,168100,88
20230809,144200,8437863200,168100,168300,168400,168100,156
20230809,144100,8411608300,168300,168300,168400,168200,127
20230809,144000,8390231500,168300,168300,168300,168200,189
20230809,143900,8358425100,168300,168100,168300,168100,79
20230809,143800,8345135900,168200,168200,168200,168100,66
20230809,143700,8334037800,168100,168100,168200,168100,39
20230809,143600,8327480600,168100,168200,168200,168100,104
20230809,143500,8309992500,168200,168200,168300,168200,55
20230809,143400,8300739200,168200,168300,168400,168200,104
20230809,143300,8283238900,168300,168300,168400,168300,126
20230809,143200,8262030600,168300,168300,168400,168300,78
20230809,143100,8248901000,168300,168300,168400,168300,83
20230809,143000,8234928800,168300,168200,168400,168100,95
20230809,142900,8218938100,168000,168400,168400,168000,240
20230809,142800,8178540000,168400,168200,168400,168200,94
20230809,142700,8162723800,168100,168200,168200,168000,96
20230809,142600,8146581700,168100,168300,168300,168000,104
20230809,142500,8129094800,168200,168100,168300,168100,86
20230809,142400,8114630700,168400,168300,168400,168100,201
20230809,142300,8080811600,168200,168200,168300,168200,83
20230809,142200,8066847100,168200,168300,168300,168200,62
20230809,142100,8056415900,168200,168300,168400,168200,99
20230809,142000,8039749800,168300,168300,168500,168000,185
20230809,141900,8008616300,168300,168200,168400,168200,82
20230809,141800,7994813600,168200,168400,168400,168200,227
20230809,141700,7956593400,168300,168400,168400,168300,88
20230809,141600,7941778100,168400,168300,168400,168300,243
20230809,141500,7900866700,168200,168300,168300,168200,80
20230809,141400,7887406200,168200,168200,168300,168200,103
20230809,141300,7870075900,168200,168200,168300,168200,65
20230809,141200,7859138600,168300,168300,168300,168200,112
20230809,141100,7840293400,168300,168200,168300,168200,76
20230809,141000,7827505500,168300,168100,168300,168100,82
20230809,140900,7813713700,168200,168300,168300,168100,75
20230809,140800,7801096300,168200,168200,168300,168200,78
20230809,140700,7787972000,168200,168200,168300,168100,71
20230809,140600,7776029900,168100,168200,168300,168100,256
20230809,140500,7732968300,168100,168200,168200,168100,63
20230809,140400,7722373800,168100,168100,168200,168100,51
20230809,140300,7713798400,168100,168200,168200,168100,60
20230809,140200,7703708800,168100,168100,168200,168100,99
20230809,140100,7687059800,168200,168100,168200,168100,57
20230809,140000,7677475600,168100,168200,168200,168100,107
20230809,135900,7659484400,168100,168200,168200,168100,38
20230809,135800,7653094200,168100,168200,168300,168100,97
20230809,135700,7636780300,168200,168300,168300,168200,66
20230809,135600,7625674400,168300,168200,168300,168200,49
20230809,135500,7617429800,168200,168400,168400,168200,58
20230809,135400,7607670000,168300,168300,168400,168200,246
20230809,135300,7566272400,168200,168200,168300,168200,66
20230809,135200,7555168900,168200,168100,168300,168100,116
20230809,135100,7535656900,168100,168200,168200,168100,82
20230809,135000,7521870100,168100,168200,168200,168100,97
20230809,134900,7505562200,168100,168200,168200,168100,48
20230809,134800,7497490600,168200,168200,168200,168100,55
20230809,134700,7488240800,168200,168100,168300,168100,107
20230809,134600,7470243600,168100,168100,168200,168100,96
20230809,134500,7454101300,168100,168200,168200,168100,73
20230809,134400,7441826700,168200,168100,168300,168100,155
20230809,134300,7415757400,168200,168200,168200,168100,42
20230809,134200,7408694100,168200,168100,168200,168000,132
20230809,134100,7386501900,168000,168000,168100,168000,61
20230809,134000,7376251400,168000,168000,168100,168000,124
20230809,133900,7355409900,168100,168000,168100,168000,47
20230809,133800,7347510900,168000,168000,168100,168000,424
20230809,133700,7276256000,167900,167900,168000,167900,65
20230809,133600,7265339300,167900,167800,168000,167700,604
20230809,133500,7163941700,167700,167600,167700,167600,135
20230809,133400,7141303300,167700,167500,167700,167500,431
20230809,133300,7069061200,167500,167600,167600,167500,96
20230809,133200,7052978200,167500,167500,167600,167500,234
20230809,133100,7013780300,167600,167500,167600,167500,87
20230809,133000,6999203600,167500,167600,167600,167500,262
20230809,132900,6955300500,167500,167500,167600,167500,123
20230809,132800,6934695600,167500,167600,167600,167500,127
20230809,132700,6913420300,167500,167600,167600,167500,120
20230809,132600,6893317200,167600,167600,167600,167500,667
20230809,132500,6781538900,167600,167600,167700,167600,82
20230809,132400,6767792900,167600,167800,167800,167600,515
20230809,132300,6681425600,167700,167800,167800,167700,76
20230809,132200,6668676100,167700,167700,167800,167700,100
20230809,132100,6651902900,167700,167900,167900,167700,128
20230809,132000,6630428100,167800,167900,167900,167800,80
20230809,131900,6616999200,167800,167700,167800,167700,91
20230809,131800,6601735600,167800,167800,167800,167700,197
20230809,131700,6568682900,167800,167700,167800,167700,89
20230809,131600,6553753100,167700,167700,167800,167700,186
20230809,131500,6522546800,167700,167800,167800,167700,135
20230809,131400,6499898200,167800,167700,167800,167700,72
20230809,131300,6487820900,167800,167800,167900,167800,133
20230809,131200,6465499700,167800,167800,167800,167700,244
20230809,131100,6424561200,167800,167800,167800,167700,466
20230809,131000,6346369500,167800,167900,167900,167800,77
20230809,130900,6333445800,167900,167900,167900,167800,86
20230809,130800,6319012200,167900,167900,168000,167800,162
20230809,130700,6291810900,168000,168100,168100,167900,94
20230809,130600,6276020200,168000,168000,168000,167900,201
20230809,130500,6242254300,168000,168000,168100,167900,369
20230809,130400,6180261800,168100,168100,168100,168000,72
20230809,130300,6168162000,168000,168000,168100,167900,130
20230809,130200,6146320800,168000,168100,168100,168000,60
20230809,130100,6136236700,168000,168000,168100,168000,74
20230809,130000,6123802100,167900,168100,168100,167900,85
20230809,125900,6109522200,168100,168100,168100,168000,70
20230809,125800,6097757600,168000,168000,168200,167900,600
20230809,125700,5996958900,168100,168100,168100,168000,66
20230809,125600,5985865400,168100,168200,168200,168100,33
20230809,125500,5980315400,168200,168100,168200,168000,113
20230809,125400,5961324900,168000,168200,168200,168000,208
20230809,125300,5926360700,168200,168100,168200,168000,53
20230809,125200,5917453100,168100,168100,168200,168000,60
20230809,125100,5907367900,168100,168100,168100,168000,72
20230809,125000,5895266600,168000,168200,168200,168000,148
20230809,124900,5870385600,168100,168200,168200,168100,55
20230809,124800,5861137400,168200,168200,168200,168100,47
20230809,124700,5853233100,168200,168100,168300,168100,50
20230809,124600,5844823300,168100,168200,168300,168100,133
20230809,124500,5822447200,168300,168200,168300,168100,62
20230809,124400,5812018200,168200,168200,168200,168100,55
20230809,124300,5802768600,168100,168200,168200,168100,81
20230809,124200,5789147500,168200,168200,168200,168100,61
20230809,124100,5778891800,168000,168200,168200,168000,80
20230809,124000,5765441200,168200,168100,168200,168100,62
20230809,123900,5755015800,168200,168200,168200,168100,45
20230809,123800,5747446900,168100,168100,168300,168100,65
20230809,123700,5736513100,168100,168100,168200,168100,63
20230809,123600,5725921700,168100,168100,168100,168000,92
20230809,123500,5710460200,168100,168100,168100,168000,63
20230809,123400,5699871600,168000,168100,168100,168000,118
20230809,123300,5680044800,168100,168300,168300,168100,116
20230809,123200,5660539300,168200,168300,168300,168200,59
20230809,123100,5650613600,168200,168200,168200,168100,43
20230809,123000,5643382600,168100,168300,168300,168100,173
20230809,122900,5614272300,168200,168200,168300,168200,51
20230809,122800,5605691700,168200,168100,168300,168100,129
20230809,122700,5583991900,168100,168100,168200,168100,69
20230809,122600,5572389600,168200,168100,168200,168100,96
20230809,122500,5556247300,168200,168200,168200,168100,57
20230809,122400,5546662000,168200,168200,168200,168100,71
20230809,122300,5534724000,168100,168300,168400,168100,229
20230809,122200,5496201100,168200,168200,168400,168200,73
20230809,122100,5483914300,168200,168300,168400,168200,43
20230809,122000,5476675200,168200,168300,168500,168200,69
20230809,121900,5465061200,168300,168400,168500,168200,177
20230809,121800,5435253200,168400,168500,168500,168400,50
20230809,121700,5426830700,168300,168200,168500,168200,97
20230809,121600,5410497900,168200,168200,168300,168200,31
20230809,121500,5405281200,168200,168500,168500,168200,90
20230809,121400,5390130200,168400,168400,168600,168300,70
20230809,121300,5378336700,168700,168600,168700,168300,80
20230809,121200,5364859700,168500,168600,168600,168300,55
20230809,121100,5355592300,168400,168400,168500,168400,57
20230809,121000,5345993400,168400,168300,168400,168300,60
20230809,120900,5335891400,168300,168400,168400,168300,66
20230809,120800,5324780500,168400,168600,168600,168300,90
20230809,120700,5309618200,168600,168600,168700,168600,141
20230809,120600,5285843100,168600,168700,168700,168600,64
20230809,120500,5275047800,168700,168500,168700,168500,71
20230809,120400,5263080400,168500,168400,168600,168400,43
20230809,120300,5255833700,168500,168600,168600,168400,79
20230809,120200,5242518800,168500,168600,168600,168500,34
20230809,120100,5236788100,168500,168600,168600,168500,38
20230809,120000,5230384800,168500,168600,168600,168500,66
20230809,115900,5219259000,168600,168400,168600,168300,61
20230809,115800,5208985800,168500,168400,168500,168300,50
20230809,115700,5200564500,168400,168200,168400,168200,46
20230809,115600,5192819900,168200,168300,168500,168200,110
20230809,115500,5174296800,168400,168400,168500,168200,179
20230809,115400,5144147500,168400,168500,168500,168300,74
20230809,115300,5131689300,168400,168500,168500,168300,133
20230809,115200,5109286300,168500,168400,168500,168400,68
20230809,115100,5097833800,168400,168300,168500,168300,52
20230809,115000,5089077900,168500,168500,168500,168300,113
20230809,114900,5070042700,168500,168500,168500,168400,44
20230809,114800,5062629000,168400,168400,168600,168300,92
20230809,114700,5047131700,168400,168400,168400,168300,42
20230809,114600,5040060300,168400,168300,168400,168300,42
20230809,114500,5032989100,168400,168400,168400,168300,99
20230809,114400,5016321000,168400,168400,168400,168400,41
20230809,114300,5009416600,168400,168300,168400,168300,82
20230809,114200,4995612500,168400,168300,168400,168200,63
20230809,114100,4985008200,168300,168200,168300,168200,45
20230809,114000,4977436300,168300,168300,168400,168300,67
20230809,113900,4966160100,168300,168200,168400,168200,37
20230809,113800,4959933700,168100,168400,168400,168100,46
20230809,113700,4952192200,168400,168400,168400,168300,83
20230809,113600,4938219000,168400,168300,168400,168100,48
20230809,113500,4930142600,168300,168300,168300,168000,49
20230809,113400,4921899800,168200,168400,168400,168100,99
20230809,113300,4905239600,168100,168400,168400,168100,123
20230809,113200,4884552800,168300,168300,168400,168200,74
20230809,113100,4872098800,168200,168000,168300,168000,114
20230809,113000,4852929000,168000,168100,168100,168000,49
20230809,112900,4844693800,168100,167900,168100,167900,179
20230809,112800,4814632100,167800,168300,168400,167800,731
20230809,112700,4691717400,168300,168300,168400,168300,67
20230809,112600,4680437400,168300,168400,168400,168300,58
20230809,112500,4670671400,168300,168500,168500,168300,53
20230809,112400,4661744000,168500,168400,168500,168300,60
20230809,112300,4651641000,168400,168500,168500,168300,42
20230809,112200,4644566900,168500,168300,168500,168300,53
20230809,112100,4635640400,168300,168400,168500,168300,91
20230809,112000,4620318600,168400,168400,168500,168300,57
20230809,111900,4610720400,168300,168100,168500,168100,157
20230809,111800,4584301500,168100,168200,168200,168100,50
20230809,111700,4575893200,168200,168100,168200,168100,38
20230809,111600,4569503400,168000,168100,168100,168000,76
20230809,111500,4556730800,168100,168100,168100,168000,53
20230809,111400,4547823700,168000,168200,168200,168000,89
20230809,111300,4532858900,168100,168100,168200,168000,109
20230809,111200,4514533200,168200,168100,168200,168000,57
20230809,111100,4504951800,168000,168000,168100,168000,87
20230809,111000,4490331200,168000,168100,168100,168000,91
20230809,110900,4475035500,168000,168100,168100,168000,69
20230809,110800,4463438900,168100,168100,168100,168000,69
20230809,110700,4451841300,168000,167900,168100,167900,48
20230809,110600,4443776400,168000,167900,168000,167800,63
20230809,110500,4433200400,167800,167900,168000,167800,51
20230809,110400,4424635200,167900,167900,168000,167800,42
20230809,110300,4417581700,167900,167800,168000,167800,68
20230809,110200,4406165700,167800,167700,168000,167700,63
20230809,110100,4395593700,167700,167800,167900,167700,55
20230809,110000,4386363100,167700,167700,167700,167600,146
20230809,105900,4361882400,167700,167700,167800,167700,257
20230809,105800,4318780000,167700,167900,168000,167700,145
20230809,105700,4294444000,168000,168100,168100,168000,102
20230809,105600,4277304000,168000,168000,168100,168000,111
20230809,105500,4258651600,168000,167800,168100,167800,450
20230809,105400,4183038100,167900,167900,167900,167800,37
20230809,105300,4176825900,167800,167800,167900,167700,83
20230809,105200,4162897400,167700,167700,167800,167700,75
20230809,105100,4150318500,167700,167600,167800,167600,94
20230809,105000,4134554900,167700,167600,167700,167600,110
20230809,104900,4116109800,167600,167700,167700,167600,433
20230809,104800,4043511400,167700,167800,167800,167700,91
20230809,104700,4028244100,167800,167800,167800,167700,331
20230809,104600,3972714700,167800,167900,167900,167800,233
20230809,104500,3933613300,167900,168100,168100,167800,725
20230809,104400,3811857400,168100,168000,168100,168000,74
20230809,104300,3799423000,168100,167900,168100,167900,122
20230809,104200,3778928400,168000,168000,168000,167900,110
20230809,104100,3760450800,167900,167900,168000,167900,242
20230809,104000,3719815800,167900,168300,168400,167900,1170
20230809,103900,3523166700,168400,168500,168500,168300,95
20230809,103800,3507170900,168500,168500,168500,168400,43
20230809,103700,3499926500,168400,168300,168400,168200,216
20230809,103600,3463575600,168300,168300,168300,168200,65
20230809,103500,3452637500,168200,168200,168300,168200,53
20230809,103400,3443719100,168300,168100,168300,168100,159
20230809,103300,3416974100,168200,168200,168200,168100,60
20230809,103200,3406883100,168200,168100,168200,168100,64
20230809,103100,3396120800,168100,167900,168100,167900,284
20230809,103000,3348402900,168000,168000,168000,167900,186
20230809,102900,3317166300,167900,167900,168000,167900,100
20230809,102800,3300374700,168000,168000,168100,167900,748
20230809,102700,3174729000,168000,168300,168300,168000,1122
20230809,102600,2986075200,168300,168500,168500,168200,101
20230809,102500,2969076400,168500,168500,168600,168200,124
20230809,102400,2948187600,168600,169100,169100,168400,609
20230809,102300,2845363000,169100,169100,169100,169000,412
20230809,102200,2775701500,169000,169200,169200,169000,51
20230809,102100,2767080100,169100,169000,169200,169000,117
20230809,102000,2747300500,169100,169100,169100,169000,198
20230809,101900,2713823800,169100,169000,169100,169000,125
20230809,101800,2692692300,169100,169000,169100,168900,133
20230809,101700,2670209600,169000,169000,169100,169000,105
20230809,101600,2652462100,169100,169100,169100,169000,106
20230809,101500,2634544200,169100,169100,169100,169000,77
20230809,101400,2621527300,169100,169000,169100,168900,109
20230809,101300,2603106000,169100,169000,169100,169000,96
20230809,101200,2586879600,168900,169000,169100,168900,106
20230809,101100,2568968900,168900,169000,169100,168900,111
20230809,101000,2550208700,169000,169000,169100,169000,229
20230809,100900,2511503400,169100,169100,169200,169000,86
20230809,100800,2496959400,169200,169400,169400,169200,509
20230809,100700,2410771800,169300,169400,169400,169300,156
20230809,100600,2384350100,169300,169300,169400,169300,294
20230809,100500,2334549200,169300,169200,169400,169200,431
20230809,100400,2261581200,169200,169100,169200,169000,806
20230809,100300,2125218700,169000,169100,169100,169000,199
20230809,100200,2091575200,169000,169000,169100,169000,104
20230809,100100,2073995800,169100,169100,169200,169000,95
20230809,100000,2057936200,169000,169100,169200,169000,605
20230809,095900,1955630800,169100,169200,169200,169100,97
20230809,095800,1939223400,169100,169200,169200,169100,94
20230809,095700,1923323300,169200,169200,169200,169100,193
20230809,095600,1890672100,169100,169100,169200,169100,297
20230809,095500,1840440800,169100,169100,169200,169000,286
20230809,095400,1792080900,169000,169000,169100,168900,132
20230809,095300,1769773400,169000,169000,169100,169000,160
20230809,095200,1742724200,169000,168800,169100,168800,236
20230809,095100,1702849600,168800,168900,168900,168700,61
20230809,095000,1692553500,169000,169000,169000,168800,200
20230809,094900,1658761900,168900,168900,169000,168800,217
20230809,094800,1622102900,168800,168700,168900,168600,101
20230809,094700,1605059100,168700,168700,168900,168500,96
20230809,094600,1588870400,168800,168500,168900,168500,468
20230809,094500,1509919100,168500,168700,168900,168500,158
20230809,094400,1483260600,168800,168700,169000,168700,222
20230809,094300,1445772900,168700,168600,168900,168600,61
20230809,094200,1435479600,168500,168700,168900,168400,111
20230809,094100,1416766200,168800,168400,168900,168400,142
20230809,094000,1392805700,168400,168400,168700,168400,131
20230809,093900,1370735600,168400,168700,168700,168400,107
20230809,093800,1352691000,168600,168500,168700,168500,161
20230809,093700,1325546900,168600,168600,168600,168500,129
20230809,093600,1303804900,168500,168500,168600,168400,65
20230809,093500,1292853300,168400,168400,168500,168400,93
20230809,093400,1277189200,168400,168500,168500,168400,157
20230809,093300,1250741500,168400,168400,168500,168400,143
20230809,093200,1226651600,168400,168300,168500,168300,150
20230809,093100,1201390100,168400,168400,168400,168300,70
20230809,093000,1189605600,168400,168400,168400,168300,48
20230809,092900,1181524600,168400,168200,168400,168200,27
20230809,092800,1176980500,168400,168400,168400,168200,52
20230809,092700,1168225900,168200,168100,168300,168100,60
20230809,092600,1158128500,168100,168100,168300,168100,35
20230809,092500,1152244600,168000,168200,168200,168000,490
20230809,092400,1069896400,168300,168300,168500,168300,136
20230809,092300,1047002600,168500,168500,168500,168200,86
20230809,092200,1032515200,168200,168200,168500,168200,253
20230809,092100,989943500,168100,168200,168200,168100,74
20230809,092000,977498000,168300,168300,168300,168200,72
20230809,091900,965381700,168300,168300,168300,168200,63
20230809,091800,954781800,168300,168200,168300,168200,123
20230809,091700,934084500,168200,168200,168200,168100,106
20230809,091600,916256700,168200,168200,168200,168100,103
20230809,091500,898933300,168300,168100,168300,168100,68
20230809,091400,887497700,168100,168100,168100,168100,79
20230809,091300,874217800,168000,168000,168100,167800,412
20230809,091200,805001500,168000,167800,168000,167800,47
20230809,091100,797107100,168000,168000,168000,167800,208
20230809,091000,762185400,167700,168100,168100,167700,141
20230809,090900,738513400,168000,168300,168300,168000,198
20230809,090800,705225400,168300,168100,168500,168000,336
20230809,090700,648694000,168100,168600,169200,168100,576
20230809,090600,551650700,168600,168300,168600,168300,378
20230809,090500,487979600,168300,168400,168500,168300,187
20230809,090400,456490500,168000,168200,168400,167600,544
20230809,090300,365171600,168100,167900,168100,167500,191
20230809,090200,333089300,167500,167800,168000,167500,290
20230809,090100,284489500,167800,168000,168300,167500,525
20230809,090000,196387600,168000,167300,168100,167300,1122