KissMeData/010060/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184900,7527778300,107200,107200,107200,107200,4343
20230809,184800,7527778300,107200,107200,107200,107200,0
20230809,184700,7527778300,107200,107200,107200,107200,0
20230809,184600,7527778300,107200,107200,107200,107200,0
20230809,184500,7527778300,107200,107200,107200,107200,0
20230809,184400,7527778300,107200,107200,107200,107200,0
20230809,184300,7527778300,107200,107200,107200,107200,0
20230809,184200,7527778300,107200,107200,107200,107200,0
20230809,184100,7527778300,107200,107200,107200,107200,0
20230809,184000,7527778300,107200,107200,107200,107200,0
20230809,183900,7527778300,107200,107200,107200,107200,0
20230809,183800,7527778300,107200,107200,107200,107200,0
20230809,183700,7527778300,107200,107200,107200,107200,0
20230809,183600,7527778300,107200,107200,107200,107200,0
20230809,183500,7527778300,107200,107200,107200,107200,0
20230809,183400,7527778300,107200,107200,107200,107200,0
20230809,183300,7527778300,107200,107200,107200,107200,0
20230809,183200,7527778300,107200,107200,107200,107200,0
20230809,183100,7527778300,107200,107200,107200,107200,0
20230809,183000,7527778300,107200,107200,107200,107200,0
20230809,182900,7527778300,107200,107200,107200,107200,0
20230809,182800,7527778300,107200,107200,107200,107200,0
20230809,182700,7527778300,107200,107200,107200,107200,0
20230809,182600,7527778300,107200,107200,107200,107200,0
20230809,182500,7527778300,107200,107200,107200,107200,0
20230809,182400,7527778300,107200,107200,107200,107200,0
20230809,182300,7527778300,107200,107200,107200,107200,0
20230809,182200,7527778300,107200,107200,107200,107200,0
20230809,182100,7527778300,107200,107200,107200,107200,0
20230809,182000,7527778300,107200,107200,107200,107200,0
20230809,181900,7527778300,107200,107200,107200,107200,4343
20230809,181800,7527778300,107200,107200,107200,107200,0
20230809,181700,7527778300,107200,107200,107200,107200,0
20230809,181600,7527778300,107200,107200,107200,107200,0
20230809,181500,7527778300,107200,107200,107200,107200,0
20230809,181400,7527778300,107200,107200,107200,107200,0
20230809,181300,7527778300,107200,107200,107200,107200,0
20230809,181200,7527778300,107200,107200,107200,107200,0
20230809,181100,7527778300,107200,107200,107200,107200,0
20230809,181000,7527778300,107200,107200,107200,107200,0
20230809,180900,7527778300,107200,107200,107200,107200,0
20230809,180800,7527778300,107200,107200,107200,107200,0
20230809,180700,7527778300,107200,107200,107200,107200,0
20230809,180600,7527778300,107200,107200,107200,107200,0
20230809,180500,7527778300,107200,107200,107200,107200,0
20230809,180400,7527778300,107200,107200,107200,107200,0
20230809,180300,7527778300,107200,107200,107200,107200,0
20230809,180200,7527778300,107200,107200,107200,107200,0
20230809,180100,7527778300,107200,107200,107200,107200,0
20230809,180000,7527778300,107200,107200,107200,107200,0
20230809,175900,7527778300,107200,107200,107200,107200,0
20230809,175800,7527778300,107200,107200,107200,107200,0
20230809,175700,7527778300,107200,107200,107200,107200,0
20230809,175600,7527778300,107200,107200,107200,107200,0
20230809,175500,7527778300,107200,107200,107200,107200,0
20230809,175400,7527778300,107200,107200,107200,107200,0
20230809,175300,7527778300,107200,107200,107200,107200,0
20230809,175200,7527778300,107200,107200,107200,107200,0
20230809,175100,7527778300,107200,107200,107200,107200,0
20230809,175000,7527778300,107200,107200,107200,107200,0
20230809,174900,7527778300,107200,107200,107200,107200,4343
20230809,174800,7527778300,107200,107200,107200,107200,0
20230809,174700,7527778300,107200,107200,107200,107200,0
20230809,174600,7527778300,107200,107200,107200,107200,0
20230809,174500,7527778300,107200,107200,107200,107200,0
20230809,174400,7527778300,107200,107200,107200,107200,0
20230809,174300,7527778300,107200,107200,107200,107200,0
20230809,174200,7527778300,107200,107200,107200,107200,0
20230809,174100,7527778300,107200,107200,107200,107200,0
20230809,174000,7527778300,107200,107200,107200,107200,0
20230809,173900,7527778300,107200,107200,107200,107200,0
20230809,173800,7527778300,107200,107200,107200,107200,0
20230809,173700,7527778300,107200,107200,107200,107200,0
20230809,173600,7527778300,107200,107200,107200,107200,0
20230809,173500,7527778300,107200,107200,107200,107200,0
20230809,173400,7527778300,107200,107200,107200,107200,0
20230809,173300,7527778300,107200,107200,107200,107200,0
20230809,173200,7527778300,107200,107200,107200,107200,0
20230809,173100,7527778300,107200,107200,107200,107200,0
20230809,173000,7527778300,107200,107200,107200,107200,0
20230809,172900,7527778300,107200,107200,107200,107200,0
20230809,172800,7527778300,107200,107200,107200,107200,0
20230809,172700,7527778300,107200,107200,107200,107200,0
20230809,172600,7527778300,107200,107200,107200,107200,0
20230809,172500,7527778300,107200,107200,107200,107200,0
20230809,172400,7527778300,107200,107200,107200,107200,0
20230809,172300,7527778300,107200,107200,107200,107200,0
20230809,172200,7527778300,107200,107200,107200,107200,0
20230809,172100,7527778300,107200,107200,107200,107200,0
20230809,172000,7527778300,107200,107200,107200,107200,0
20230809,171900,7527778300,107200,107200,107200,107200,4343
20230809,171800,7527778300,107200,107200,107200,107200,0
20230809,171700,7527778300,107200,107200,107200,107200,0
20230809,171600,7527778300,107200,107200,107200,107200,0
20230809,171500,7527778300,107200,107200,107200,107200,0
20230809,171400,7527778300,107200,107200,107200,107200,0
20230809,171300,7527778300,107200,107200,107200,107200,0
20230809,171200,7527778300,107200,107200,107200,107200,0
20230809,171100,7527778300,107200,107200,107200,107200,0
20230809,171000,7527778300,107200,107200,107200,107200,0
20230809,170900,7527778300,107200,107200,107200,107200,0
20230809,170800,7527778300,107200,107200,107200,107200,0
20230809,170700,7527778300,107200,107200,107200,107200,0
20230809,170600,7527778300,107200,107200,107200,107200,0
20230809,170500,7527778300,107200,107200,107200,107200,0
20230809,170400,7527778300,107200,107200,107200,107200,0
20230809,170300,7527778300,107200,107200,107200,107200,0
20230809,170200,7527778300,107200,107200,107200,107200,0
20230809,170100,7527778300,107200,107200,107200,107200,0
20230809,170000,7527778300,107200,107200,107200,107200,0
20230809,165900,7527778300,107200,107200,107200,107200,0
20230809,165800,7527778300,107200,107200,107200,107200,0
20230809,165700,7527778300,107200,107200,107200,107200,0
20230809,165600,7527778300,107200,107200,107200,107200,0
20230809,165500,7527778300,107200,107200,107200,107200,0
20230809,165400,7527778300,107200,107200,107200,107200,0
20230809,165300,7527778300,107200,107200,107200,107200,0
20230809,165200,7527778300,107200,107200,107200,107200,0
20230809,165100,7527778300,107200,107200,107200,107200,0
20230809,165000,7527778300,107200,107200,107200,107200,0
20230809,164900,7527778300,107200,107200,107200,107200,4343
20230809,164800,7527778300,107200,107200,107200,107200,0
20230809,164700,7527778300,107200,107200,107200,107200,0
20230809,164600,7527778300,107200,107200,107200,107200,0
20230809,164500,7527778300,107200,107200,107200,107200,0
20230809,164400,7527778300,107200,107200,107200,107200,0
20230809,164300,7527778300,107200,107200,107200,107200,0
20230809,164200,7527778300,107200,107200,107200,107200,0
20230809,164100,7527778300,107200,107200,107200,107200,0
20230809,164000,7527778300,107200,107200,107200,107200,0
20230809,163900,7527778300,107200,107200,107200,107200,0
20230809,163800,7527778300,107200,107200,107200,107200,0
20230809,163700,7527778300,107200,107200,107200,107200,0
20230809,163600,7527778300,107200,107200,107200,107200,0
20230809,163500,7527778300,107200,107200,107200,107200,0
20230809,163400,7527778300,107200,107200,107200,107200,0
20230809,163300,7527778300,107200,107200,107200,107200,0
20230809,163200,7527778300,107200,107200,107200,107200,0
20230809,163100,7527778300,107200,107200,107200,107200,0
20230809,163000,7527778300,107200,107200,107200,107200,0
20230809,162900,7527778300,107200,107200,107200,107200,0
20230809,162800,7527778300,107200,107200,107200,107200,0
20230809,162700,7527778300,107200,107200,107200,107200,0
20230809,162600,7527778300,107200,107200,107200,107200,0
20230809,162500,7527778300,107200,107200,107200,107200,0
20230809,162400,7527778300,107200,107200,107200,107200,0
20230809,162300,7527778300,107200,107200,107200,107200,0
20230809,162200,7527778300,107200,107200,107200,107200,0
20230809,162100,7527778300,107200,107200,107200,107200,0
20230809,162000,7527778300,107200,107200,107200,107200,0
20230809,161900,7527778300,107200,107200,107200,107200,4343
20230809,161800,7527778300,107200,107200,107200,107200,0
20230809,161700,7527778300,107200,107200,107200,107200,0
20230809,161600,7527778300,107200,107200,107200,107200,0
20230809,161500,7527778300,107200,107200,107200,107200,0
20230809,161400,7527778300,107200,107200,107200,107200,0
20230809,161300,7527778300,107200,107200,107200,107200,0
20230809,161200,7527778300,107200,107200,107200,107200,0
20230809,161100,7527778300,107200,107200,107200,107200,0
20230809,161000,7527778300,107200,107200,107200,107200,0
20230809,160900,7527778300,107200,107200,107200,107200,0
20230809,160800,7527778300,107200,107200,107200,107200,0
20230809,160700,7527778300,107200,107200,107200,107200,0
20230809,160600,7527778300,107200,107200,107200,107200,0
20230809,160500,7527778300,107200,107200,107200,107200,0
20230809,160400,7527778300,107200,107200,107200,107200,0
20230809,160300,7527778300,107200,107200,107200,107200,0
20230809,160200,7527778300,107200,107200,107200,107200,0
20230809,160100,7527778300,107200,107200,107200,107200,0
20230809,160000,7527778300,107200,107200,107200,107200,0
20230809,155900,7527778300,107200,107200,107200,107200,0
20230809,155800,7527778300,107200,107200,107200,107200,0
20230809,155700,7527778300,107200,107200,107200,107200,0
20230809,155600,7527778300,107200,107200,107200,107200,0
20230809,155500,7527778300,107200,107200,107200,107200,0
20230809,155400,7527778300,107200,107200,107200,107200,0
20230809,155300,7527778300,107200,107200,107200,107200,0
20230809,155200,7527778300,107200,107200,107200,107200,0
20230809,155100,7527778300,107200,107200,107200,107200,0
20230809,155000,7527778300,107200,107200,107200,107200,0
20230809,154900,7527778300,107200,107200,107200,107200,4343
20230809,154800,7527778300,107200,107200,107200,107200,0
20230809,154700,7527778300,107200,107200,107200,107200,0
20230809,154600,7527778300,107200,107200,107200,107200,0
20230809,154500,7527778300,107200,107200,107200,107200,0
20230809,154400,7527778300,107200,107200,107200,107200,0
20230809,154300,7527778300,107200,107200,107200,107200,0
20230809,154200,7527778300,107200,107200,107200,107200,0
20230809,154100,7527778300,107200,107200,107200,107200,0
20230809,154000,7527778300,107200,107200,107200,107200,0
20230809,153900,7527778300,107200,107200,107200,107200,0
20230809,153800,7527778300,107200,107200,107200,107200,0
20230809,153700,7527778300,107200,107200,107200,107200,0
20230809,153600,7527778300,107200,107200,107200,107200,0
20230809,153500,7527778300,107200,107200,107200,107200,0
20230809,153400,7527778300,107200,107200,107200,107200,0
20230809,153300,7527778300,107200,107200,107200,107200,0
20230809,153200,7527778300,107200,107200,107200,107200,0
20230809,153100,7527778300,107200,107200,107200,107200,0
20230809,153000,7527778300,107200,107200,107200,107200,4343
20230809,152900,7062208700,107100,107100,107100,107100,0
20230809,152800,7062208700,107100,107100,107100,107100,0
20230809,152700,7062208700,107100,107100,107100,107100,0
20230809,152600,7062208700,107100,107100,107100,107100,0
20230809,152500,7062208700,107100,107100,107100,107100,0
20230809,152400,7062208700,107100,107100,107100,107100,0
20230809,152300,7062208700,107100,107100,107100,107100,0
20230809,152200,7062208700,107100,107100,107100,107100,0
20230809,152100,7062208700,107100,107100,107100,107100,0
20230809,152000,7062208700,107100,107100,107100,107100,0
20230809,151900,7062208700,107100,106900,107100,106800,1086
20230809,151800,6946036100,106900,106800,107000,106800,1171
20230809,151700,6820778000,106900,106800,106900,106700,752
20230809,151600,6740459700,106800,106600,106800,106600,758
20230809,151500,6659560300,106600,106500,106700,106500,1073
20230809,151400,6545113300,106500,106400,106600,106400,392
20230809,151300,6503364100,106400,106400,106400,106400,83
20230809,151200,6494532900,106300,106400,106400,106300,54
20230809,151100,6488787700,106300,106400,106600,106300,165
20230809,151000,6471228100,106500,106400,106600,106400,84
20230809,150900,6462281900,106600,106600,106600,106300,853
20230809,150800,6371443300,106600,106500,106600,106400,103
20230809,150700,6360471700,106400,106500,106500,106400,157
20230809,150600,6343751300,106500,106400,106500,106300,147
20230809,150500,6328107700,106300,106400,106400,106300,82
20230809,150400,6319383400,106400,106400,106400,106300,41
20230809,150300,6315021100,106400,106400,106400,106300,158
20230809,150200,6298210900,106400,106400,106400,106300,42
20230809,150100,6293744400,106400,106400,106400,106300,47
20230809,150000,6288745700,106400,106300,106400,106300,17
20230809,145900,6286937100,106400,106400,106400,106300,21
20230809,145800,6284703600,106400,106400,106400,106300,91
20230809,145700,6275023300,106400,106300,106400,106300,40
20230809,145600,6270767400,106300,106400,106500,106300,205
20230809,145500,6248951500,106500,106500,106500,106400,19
20230809,145400,6246928200,106500,106400,106500,106400,50
20230809,145300,6241604800,106600,106500,106600,106500,5
20230809,145200,6241071900,106300,106600,106600,106100,439
20230809,145100,6194340800,106600,106600,106600,106500,58
20230809,145000,6188160200,106600,106600,106600,106500,107
20230809,144900,6176759300,106600,106500,106600,106500,27
20230809,144800,6173881200,106600,106600,106600,106500,20
20230809,144700,6171749300,106500,106600,106700,106500,163
20230809,144600,6154372800,106600,106600,106700,106500,59
20230809,144500,6148083200,106500,106600,106600,106500,73
20230809,144400,6140301800,106600,106600,106600,106500,59
20230809,144300,6134014500,106500,106600,106600,106500,45
20230809,144200,6129219800,106600,106600,106600,106500,51
20230809,144100,6123785500,106500,106500,106600,106500,51
20230809,144000,6118351400,106600,106500,106600,106500,103
20230809,143900,6107380200,106600,106500,106600,106500,5
20230809,143800,6106847500,106500,106600,106700,106500,747
20230809,143700,6027217000,106700,106700,106700,106600,150
20230809,143600,6011223200,106700,106700,106700,106600,62
20230809,143500,6004608900,106700,106700,106700,106600,38
20230809,143400,6000554600,106700,106600,106700,106600,442
20230809,143300,5953429300,106600,106600,106600,106500,47
20230809,143200,5948419300,106600,106500,106600,106400,526
20230809,143100,5892412600,106400,106500,106500,106400,20
20230809,143000,5890282900,106500,106400,106500,106400,56
20230809,142900,5884322300,106500,106300,106500,106300,180
20230809,142800,5865165300,106400,106400,106400,106300,50
20230809,142700,5859846600,106400,106400,106400,106300,56
20230809,142600,5853890500,106400,106400,106400,106300,57
20230809,142500,5847828200,106300,106400,106400,106300,58
20230809,142400,5841658700,106400,106400,106400,106300,36
20230809,142300,5837830100,106400,106400,106400,106300,48
20230809,142200,5832724800,106400,106400,106400,106300,48
20230809,142100,5827617800,106400,106400,106400,106300,52
20230809,142000,5822087200,106300,106300,106400,106300,26
20230809,141900,5819321800,106400,106300,106400,106300,6
20230809,141800,5818683600,106300,106300,106400,106300,33
20230809,141700,5815175300,106300,106400,106400,106300,11
20230809,141600,5814005300,106400,106400,106500,106200,662
20230809,141500,5743618000,106400,106400,106400,106400,8
20230809,141400,5742766800,106400,106400,106500,106400,204
20230809,141300,5721057500,106400,106400,106400,106400,1
20230809,141200,5720951100,106500,106500,106500,106400,13
20230809,141100,5719566800,106500,106400,106500,106400,86
20230809,141000,5710414100,106500,106400,106500,106400,3
20230809,140900,5710094800,106400,106400,106500,106400,83
20230809,140800,5701256900,106400,106300,106400,106300,89
20230809,140700,5691787500,106400,106300,106500,106200,494
20230809,140600,5639258200,106300,106100,106300,106100,462
20230809,140500,5590190400,106100,106100,106200,106000,40
20230809,140400,5585946000,106000,106000,106100,106000,488
20230809,140300,5534180200,106100,106100,106100,106100,24
20230809,140200,5531633800,106100,106100,106100,106100,55
20230809,140100,5525798300,106000,106100,106100,106000,23
20230809,140000,5523359100,106100,106000,106100,106000,17
20230809,135900,5521555700,106100,106100,106100,106100,4
20230809,135800,5521131300,106100,106000,106100,106000,19
20230809,135700,5519115500,106100,106200,106200,106100,453
20230809,135600,5471048600,106200,106200,106200,106200,25
20230809,135500,5468393600,106200,106100,106200,106100,224
20230809,135400,5444623600,106000,106000,106000,106000,2
20230809,135300,5444411600,106100,106000,106100,106000,96
20230809,135200,5434233500,105900,106000,106000,105900,5
20230809,135100,5433703600,106000,105900,106000,105900,4
20230809,135000,5433279800,106000,106000,106000,106000,1
20230809,134900,5433173800,105800,105800,105800,105800,2
20230809,134800,5432962200,106000,106000,106000,105900,14
20230809,134700,5431478400,106000,106100,106100,106000,61
20230809,134600,5425011700,106200,106100,106200,106000,561
20230809,134500,5365487000,106200,106200,106200,106200,28
20230809,134400,5362513400,106100,106200,106200,106100,7
20230809,134300,5361770300,106100,106200,106200,106100,30
20230809,134200,5358584400,106200,106200,106200,106200,12
20230809,134100,5357310000,106200,106200,106200,106100,16
20230809,134000,5355610900,106200,106200,106200,106200,2
20230809,133900,5355398500,106100,106100,106100,106100,1
20230809,133800,5355292400,106100,106000,106100,106000,19
20230809,133700,5353277500,106000,106100,106100,106000,35
20230809,133600,5349564100,106100,105900,106100,105900,85
20230809,133500,5340553200,105900,105900,106000,105900,3
20230809,133400,5340235400,105900,105900,105900,105900,24
20230809,133300,5337693800,105900,105900,105900,105900,17
20230809,133200,5335893500,105900,105900,105900,105800,58
20230809,133100,5329751400,105900,105800,105900,105800,3
20230809,133000,5329433800,106000,105700,106000,105700,132
20230809,132900,5315468800,105600,105700,105800,105600,22
20230809,132800,5313143200,105700,105700,105700,105700,0
20230809,132700,5313143200,105700,105700,105700,105600,19
20230809,132600,5311135000,105800,105700,105800,105700,34
20230809,132500,5307541000,105700,105700,105700,105700,111
20230809,132400,5295808300,105700,105900,105900,105700,126
20230809,132300,5282473300,105900,105900,105900,105900,2
20230809,132200,5282261500,105800,105800,105800,105800,2
20230809,132100,5282049900,105900,105800,105900,105800,14
20230809,132000,5280567500,105900,106000,106000,105900,25
20230809,131900,5277919200,106100,106100,106100,106000,10
20230809,131800,5276858300,106000,106000,106100,106000,11
20230809,131700,5275691400,106000,106000,106000,106000,1
20230809,131600,5275585400,105900,106200,106200,105900,470
20230809,131500,5225719500,106100,106100,106100,106100,2
20230809,131400,5225507300,106200,106100,106200,106100,127
20230809,131300,5212032200,106100,106100,106100,106000,13
20230809,131200,5210653100,106100,105900,106100,105900,52
20230809,131100,5205140800,105900,106000,106000,105900,32
20230809,131000,5201751800,106000,106000,106000,106000,12
20230809,130900,5200479800,106100,106000,106100,105900,329
20230809,130800,5165601300,106000,106000,106000,105900,16
20230809,130700,5163905900,106000,105900,106000,105900,186
20230809,130600,5144192700,105900,105900,105900,105900,1
20230809,130500,5144086800,106000,106000,106000,106000,18
20230809,130400,5142178800,105900,106000,106000,105900,68
20230809,130300,5134975200,105900,105900,105900,105800,15
20230809,130200,5133386900,105900,106000,106000,105900,50
20230809,130100,5128091400,106000,105800,106000,105800,67
20230809,130000,5120995500,105800,105800,105900,105800,17
20230809,125900,5119195700,105800,105800,105800,105800,156
20230809,125800,5102690900,105800,105700,105800,105700,34
20230809,125700,5099096400,105700,105800,105800,105700,17
20230809,125600,5097298100,105700,105800,105800,105700,2
20230809,125500,5097086600,105800,105700,105800,105700,5
20230809,125400,5096557900,105800,105700,105800,105700,41
20230809,125300,5092220600,105800,105700,105800,105700,28
20230809,125200,5089260700,105700,105800,105800,105700,11
20230809,125100,5088097000,105700,105800,105900,105700,5
20230809,125000,5087568200,105900,105700,105900,105700,2
20230809,124900,5087356600,105700,105700,105700,105700,13
20230809,124800,5085982500,106000,105900,106000,105800,756
20230809,124700,5005965400,106000,105900,106000,105900,4
20230809,124600,5005541600,106000,105900,106000,105900,16
20230809,124500,5003845900,105900,105900,106000,105900,12
20230809,124400,5002575000,106000,106000,106000,105900,51
20230809,124300,4997171900,105900,105900,106000,105900,19
20230809,124200,4995159600,106000,106000,106000,106000,2
20230809,124100,4994947600,105900,106000,106000,105900,23
20230809,124000,4992509800,106000,106000,106000,105800,6
20230809,123900,4991874200,106000,106000,106000,105900,173
20230809,123800,4973545100,106000,106000,106100,106000,157
20230809,123700,4956897800,106100,106000,106100,106000,14
20230809,123600,4955412600,106000,106000,106100,106000,35
20230809,123500,4951701100,106000,106000,106100,106000,39
20230809,123400,4947566000,106000,106000,106100,106000,45
20230809,123300,4942795400,106100,106000,106200,106000,60
20230809,123200,4936433000,106200,106000,106200,106000,23
20230809,123100,4933994200,106100,106000,106100,106000,2
20230809,123000,4933782100,106000,106100,106200,106000,28
20230809,122900,4930813800,106000,106000,106000,106000,1
20230809,122800,4930707800,106000,106100,106100,106000,17
20230809,122700,4928904700,106000,106000,106100,106000,301
20230809,122600,4896997800,106100,106000,106200,106000,6
20230809,122500,4896361100,105800,106200,106200,105800,22
20230809,122400,4894025500,106200,105800,106200,105800,57
20230809,122300,4887991400,105700,106100,106100,105700,107
20230809,122200,4876668100,105800,105800,105800,105800,3
20230809,122100,4876350700,105900,105900,105900,105900,1
20230809,122000,4876244800,105800,105800,105900,105800,40
20230809,121900,4872012100,106300,106000,106300,105800,15
20230809,121800,4870423200,106300,106200,106300,106100,646
20230809,121700,4801820400,106200,106200,106300,106200,61
20230809,121600,4795338700,106200,106300,106300,106200,8
20230809,121500,4794488500,106200,106200,106200,106200,2
20230809,121400,4794276100,106300,106200,106300,106200,12
20230809,121300,4793000900,106300,106200,106300,106200,15
20230809,121200,4791406600,106200,106400,106400,106200,31
20230809,121100,4788111700,106100,106100,106100,106100,18
20230809,121000,4786201900,106400,106100,106400,106100,2
20230809,120900,4785989400,106500,106500,106500,106200,346
20230809,120800,4749188900,106400,106500,106500,106400,16
20230809,120700,4747485000,106500,106500,106500,106400,49
20230809,120600,4742269100,106400,106400,106500,106400,20
20230809,120500,4740141000,106400,106500,106500,106400,6
20230809,120400,4739502300,106300,106400,106400,106300,130
20230809,120300,4725670600,106400,106400,106400,106200,58
20230809,120200,4719505500,106400,106100,106400,106100,209
20230809,120100,4697306300,106200,106200,106200,106200,15
20230809,120000,4695713300,106100,106100,106200,106100,5
20230809,115900,4695182600,106100,106200,106200,106100,22
20230809,115800,4692847100,106100,106200,106200,106100,29
20230809,115700,4689770000,106200,106200,106200,106100,3
20230809,115600,4689451500,106100,105900,106200,105900,308
20230809,115500,4656757700,106000,106000,106000,106000,80
20230809,115400,4648277700,106000,106000,106200,106000,39
20230809,115300,4644142400,106200,106100,106200,106000,37
20230809,115200,4640216100,106000,106100,106200,106000,69
20230809,115100,4632894700,106200,106200,106200,106100,21
20230809,115000,4630664800,106200,106100,106200,106100,82
20230809,114900,4621957500,106200,106200,106200,106100,108
20230809,114800,4610490400,106100,106200,106200,106000,4
20230809,114700,4610066000,106200,106000,106200,105600,264
20230809,114600,4582136700,106000,106000,106200,106000,79
20230809,114500,4573758400,106000,106000,106000,106000,1
20230809,114400,4573652400,106200,105900,106200,105900,4
20230809,114300,4573228000,106200,106000,106200,106000,115
20230809,114200,4561035400,105900,106200,106200,105900,5
20230809,114100,4560505000,106200,105800,106200,105800,284
20230809,114000,4530448200,106000,105900,106000,105900,158
20230809,113900,4513714700,105900,105900,105900,105900,1
20230809,113800,4513608800,106000,106000,106000,106000,94
20230809,113700,4503644800,106000,106100,106200,105900,4
20230809,113600,4503220600,105900,106000,106200,105900,134
20230809,113500,4489013900,106100,106000,106200,106000,174
20230809,113400,4470563900,105900,105900,105900,105900,1
20230809,113300,4470458000,106000,105900,106000,105900,28
20230809,113200,4467491700,105900,105800,105900,105800,2
20230809,113100,4467280000,105800,105800,105800,105800,40
20230809,113000,4463048000,105800,105900,106000,105800,339
20230809,112900,4427161800,106000,106000,106000,105900,82
20230809,112800,4418469900,105900,106000,106000,105900,6
20230809,112700,4417834000,106000,106100,106100,106000,109
20230809,112600,4406279200,106100,106200,106200,106100,47
20230809,112500,4401292200,106100,106200,106200,106000,66
20230809,112400,4394291100,106200,106100,106200,106000,182
20230809,112300,4374995900,106000,106400,106400,106000,30
20230809,112200,4371814700,106100,106300,106400,106100,339
20230809,112100,4335799100,106300,106200,106400,106200,34
20230809,112000,4332184000,106400,106300,106400,106200,1178
20230809,111900,4207059700,106300,106400,106400,106200,62
20230809,111800,4200468200,106300,106300,106400,106300,200
20230809,111700,4179199400,106300,106300,106300,106300,185
20230809,111600,4159533900,106300,106300,106300,106200,18
20230809,111500,4157620800,106300,106300,106300,106200,45
20230809,111400,4152839900,106300,106300,106300,106300,42
20230809,111300,4148375300,106300,106300,106400,106300,58
20230809,111200,4142207100,106400,106300,106400,106200,51
20230809,111100,4136785500,106300,106300,106300,106300,89
20230809,111000,4127324800,106300,106400,106400,106200,351
20230809,110900,4090009900,106300,106300,106300,106300,4
20230809,110800,4089584700,106300,106500,106600,106300,86
20230809,110700,4080432700,106700,106700,106700,106500,320
20230809,110600,4046319400,106500,106600,106700,106500,198
20230809,110500,4025213000,106600,106600,106600,106500,12
20230809,110400,4023933900,106600,106600,106700,106500,131
20230809,110300,4009968300,106600,106700,106700,106500,25
20230809,110200,4007302200,106600,106600,106700,106600,149
20230809,110100,3991417500,106600,106600,106600,106500,67
20230809,110000,3984275500,106600,106400,106600,106400,89
20230809,105900,3974796400,106300,106300,106300,106200,133
20230809,105800,3960659300,106300,106400,106600,106300,70
20230809,105700,3953213800,106400,106600,106700,106400,140
20230809,105600,3938298200,106700,106700,106700,106600,6
20230809,105500,3937658200,106800,106700,106800,106600,100
20230809,105400,3926995400,106800,106800,106800,106700,34
20230809,105300,3923366200,106900,106800,106900,106700,441
20230809,105200,3876294100,106900,106800,106900,106700,121
20230809,105100,3863379900,106900,106500,106900,106500,91
20230809,105000,3853655200,106500,106600,106900,106500,345
20230809,104900,3816823600,106500,106500,106500,106500,2
20230809,104800,3816610600,106800,106600,106800,106500,284
20230809,104700,3786332400,106800,106500,106800,106400,166
20230809,104600,3768618600,106500,106500,106700,106400,148
20230809,104500,3752859900,106400,106500,106600,106400,123
20230809,104400,3739763800,106400,106500,106500,106400,23
20230809,104300,3737314500,106500,106600,106600,106500,177
20230809,104200,3718462900,106600,106600,106700,106600,76
20230809,104100,3710360800,106400,106500,106600,106400,317
20230809,104000,3676600300,106500,106400,106600,106400,50
20230809,103900,3671275000,106500,106500,106500,106500,42
20230809,103800,3666802000,106400,106500,106600,106400,10
20230809,103700,3665736900,106400,106500,106500,106400,16
20230809,103600,3664033300,106400,106400,106500,106300,51
20230809,103500,3658606900,106400,106500,106700,106200,163
20230809,103400,3641255600,106700,106600,106800,106600,196
20230809,103300,3620356000,106800,106600,106800,106600,126
20230809,103200,3606920600,106500,106400,106500,106300,47
20230809,103100,3601918000,106300,106500,106600,106300,215
20230809,103000,3579041600,106500,106500,106500,106400,82
20230809,102900,3570315500,106200,106200,106200,106200,175
20230809,102800,3551730500,106200,106200,106300,106200,6
20230809,102700,3551093100,106200,106500,106600,106200,198
20230809,102600,3530026200,106600,106600,106700,106600,147
20230809,102500,3514348300,106500,106500,106500,106500,2
20230809,102400,3514135300,106600,106800,106800,106600,142
20230809,102300,3498972400,106800,107000,107000,106800,160
20230809,102200,3481868900,106900,106900,106900,106700,240
20230809,102100,3456213300,106900,106600,106900,106600,324
20230809,102000,3421607100,106500,106700,106800,106500,93
20230809,101900,3411693200,106600,106700,106800,106600,241
20230809,101800,3385976500,106700,106800,106900,106700,102
20230809,101700,3375076200,106600,106600,106900,106600,542
20230809,101600,3317252400,106500,106500,106600,106500,180
20230809,101500,3298075500,106600,106500,106700,106500,178
20230809,101400,3279102900,106600,106400,106600,106300,92
20230809,101300,3269306800,106500,106300,106500,106300,13
20230809,101200,3267923600,106600,106600,106700,106600,127
20230809,101100,3254383800,106600,106200,106700,106200,576
20230809,101000,3193053700,106300,106000,106300,105800,225
20230809,100900,3169210600,106000,106200,106200,105900,263
20230809,100800,3141332100,106200,106300,106400,106100,268
20230809,100700,3112864600,106300,106400,106500,106300,205
20230809,100600,3091050300,106400,106300,106500,106300,61
20230809,100500,3084559000,106400,106200,106400,106200,75
20230809,100400,3076590400,106200,106100,106300,106100,169
20230809,100300,3058646900,106200,106200,106200,106200,73
20230809,100200,3050894300,106200,106200,106200,106100,147
20230809,100100,3035285900,106300,106300,106400,106200,191
20230809,100000,3014981200,106400,106300,106400,106300,95
20230809,095900,3004877800,106300,106200,106400,106200,71
20230809,095800,2997329500,106500,106500,106500,106000,346
20230809,095700,2960581100,106600,106700,106700,106600,484
20230809,095600,2908983500,107000,107100,107200,106800,651
20230809,095500,2839284200,107100,106900,107200,106900,543
20230809,095400,2781128700,107100,106700,107100,106700,1730
20230809,095300,2596218700,106800,106800,106800,106700,760
20230809,095200,2515086700,106800,106400,106800,106400,1250
20230809,095100,2381836000,106400,106400,106400,106300,425
20230809,095000,2336628600,106400,106300,106400,106300,90
20230809,094900,2327053100,106400,105900,106400,105800,1894
20230809,094800,2126076800,105800,105800,105900,105800,157
20230809,094700,2109452600,105900,105900,106000,105800,38
20230809,094600,2105427800,106000,106000,106000,105800,185
20230809,094500,2085836200,106000,106000,106000,105900,195
20230809,094400,2065180800,106000,105700,106000,105600,311
20230809,094300,2032261300,105800,105300,105800,105300,516
20230809,094200,1977767900,105300,105400,105500,105300,76
20230809,094100,1969759500,105500,105500,105600,105500,200
20230809,094000,1948652300,105500,105600,105700,105500,82
20230809,093900,1939995300,105600,105700,105700,105500,233
20230809,093800,1915387600,105700,105300,105700,105300,215
20230809,093700,1892690900,105200,105000,105200,105000,51
20230809,093600,1887328500,105100,104900,105100,104900,145
20230809,093500,1872099200,104900,105000,105100,104900,68
20230809,093400,1864958500,105000,105100,105100,105000,109
20230809,093300,1853506100,105100,105200,105200,105000,236
20230809,093200,1828701600,105200,105100,105300,105100,227
20230809,093100,1804826800,105000,105000,105100,105000,24
20230809,093000,1802306600,105200,105300,105300,105200,66
20230809,092900,1795362500,105200,105200,105200,105100,184
20230809,092800,1776016500,105200,105100,105200,105100,97
20230809,092700,1765816600,105200,105200,105300,105200,140
20230809,092600,1751088300,105200,105600,105600,105200,61
20230809,092500,1744657000,105700,105800,105800,105600,1453
20230809,092400,1591075400,105700,106000,106100,105700,595
20230809,092300,1528078500,106000,105700,106000,105700,920
20230809,092200,1430684000,105700,105300,105800,105300,1049
20230809,092100,1319936600,105200,104500,105400,104500,2987
20230809,092000,1006374500,104500,104300,104500,104300,58
20230809,091900,1000314500,104200,104400,104500,104200,91
20230809,091800,990812700,104400,104700,104700,104400,174
20230809,091700,972621300,104700,104200,104800,104200,255
20230809,091600,945982900,104200,104200,104200,104100,164
20230809,091500,928899100,104200,104200,104500,104100,225
20230809,091400,905436600,104100,104100,104200,104000,107
20230809,091300,894298800,104100,104400,104400,104100,225
20230809,091200,870839700,104800,104700,104900,104400,214
20230809,091100,848413300,104300,104100,104800,104100,327
20230809,091000,814242100,104000,104400,104500,104000,222
20230809,090900,791063400,104500,104900,104900,104500,202
20230809,090800,769914300,104900,104800,104900,104600,298
20230809,090700,738690000,104800,104600,104900,104500,481
20230809,090600,688334700,104600,104500,104600,104000,967
20230809,090500,587432400,104500,104800,105000,104100,594
20230809,090400,525296200,105000,104000,105000,104000,1024
20230809,090300,418227800,104000,104200,104600,103400,883
20230809,090200,326301000,104200,103100,104200,102600,1663
20230809,090100,154331200,102600,102700,103100,102500,783
20230809,090000,73944600,102900,102700,102900,102700,681