KissMeData/068270/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192900,104022483500,154900,154900,154900,154900,21182
20230809,192800,104022483500,154900,154900,154900,154900,0
20230809,192700,104022483500,154900,154900,154900,154900,0
20230809,192600,104022483500,154900,154900,154900,154900,0
20230809,192500,104022483500,154900,154900,154900,154900,0
20230809,192400,104022483500,154900,154900,154900,154900,0
20230809,192300,104022483500,154900,154900,154900,154900,0
20230809,192200,104022483500,154900,154900,154900,154900,0
20230809,192100,104022483500,154900,154900,154900,154900,0
20230809,192000,104022483500,154900,154900,154900,154900,0
20230809,191900,104022483500,154900,154900,154900,154900,0
20230809,191800,104022483500,154900,154900,154900,154900,0
20230809,191700,104022483500,154900,154900,154900,154900,0
20230809,191600,104022483500,154900,154900,154900,154900,0
20230809,191500,104022483500,154900,154900,154900,154900,0
20230809,191400,104022483500,154900,154900,154900,154900,0
20230809,191300,104022483500,154900,154900,154900,154900,0
20230809,191200,104022483500,154900,154900,154900,154900,0
20230809,191100,104022483500,154900,154900,154900,154900,0
20230809,191000,104022483500,154900,154900,154900,154900,0
20230809,190900,104022483500,154900,154900,154900,154900,0
20230809,190800,104022483500,154900,154900,154900,154900,0
20230809,190700,104022483500,154900,154900,154900,154900,0
20230809,190600,104022483500,154900,154900,154900,154900,0
20230809,190500,104022483500,154900,154900,154900,154900,0
20230809,190400,104022483500,154900,154900,154900,154900,0
20230809,190300,104022483500,154900,154900,154900,154900,0
20230809,190200,104022483500,154900,154900,154900,154900,0
20230809,190100,104022483500,154900,154900,154900,154900,0
20230809,190000,104022483500,154900,154900,154900,154900,0
20230809,185900,104022483500,154900,154900,154900,154900,21182
20230809,185800,104022483500,154900,154900,154900,154900,0
20230809,185700,104022483500,154900,154900,154900,154900,0
20230809,185600,104022483500,154900,154900,154900,154900,0
20230809,185500,104022483500,154900,154900,154900,154900,0
20230809,185400,104022483500,154900,154900,154900,154900,0
20230809,185300,104022483500,154900,154900,154900,154900,0
20230809,185200,104022483500,154900,154900,154900,154900,0
20230809,185100,104022483500,154900,154900,154900,154900,0
20230809,185000,104022483500,154900,154900,154900,154900,0
20230809,184900,104022483500,154900,154900,154900,154900,0
20230809,184800,104022483500,154900,154900,154900,154900,0
20230809,184700,104022483500,154900,154900,154900,154900,0
20230809,184600,104022483500,154900,154900,154900,154900,0
20230809,184500,104022483500,154900,154900,154900,154900,0
20230809,184400,104022483500,154900,154900,154900,154900,0
20230809,184300,104022483500,154900,154900,154900,154900,0
20230809,184200,104022483500,154900,154900,154900,154900,0
20230809,184100,104022483500,154900,154900,154900,154900,0
20230809,184000,104022483500,154900,154900,154900,154900,0
20230809,183900,104022483500,154900,154900,154900,154900,0
20230809,183800,104022483500,154900,154900,154900,154900,0
20230809,183700,104022483500,154900,154900,154900,154900,0
20230809,183600,104022483500,154900,154900,154900,154900,0
20230809,183500,104022483500,154900,154900,154900,154900,0
20230809,183400,104022483500,154900,154900,154900,154900,0
20230809,183300,104022483500,154900,154900,154900,154900,0
20230809,183200,104022483500,154900,154900,154900,154900,0
20230809,183100,104022483500,154900,154900,154900,154900,0
20230809,183000,104022483500,154900,154900,154900,154900,0
20230809,182900,104022483500,154900,154900,154900,154900,21182
20230809,182800,104022483500,154900,154900,154900,154900,0
20230809,182700,104022483500,154900,154900,154900,154900,0
20230809,182600,104022483500,154900,154900,154900,154900,0
20230809,182500,104022483500,154900,154900,154900,154900,0
20230809,182400,104022483500,154900,154900,154900,154900,0
20230809,182300,104022483500,154900,154900,154900,154900,0
20230809,182200,104022483500,154900,154900,154900,154900,0
20230809,182100,104022483500,154900,154900,154900,154900,0
20230809,182000,104022483500,154900,154900,154900,154900,0
20230809,181900,104022483500,154900,154900,154900,154900,0
20230809,181800,104022483500,154900,154900,154900,154900,0
20230809,181700,104022483500,154900,154900,154900,154900,0
20230809,181600,104022483500,154900,154900,154900,154900,0
20230809,181500,104022483500,154900,154900,154900,154900,0
20230809,181400,104022483500,154900,154900,154900,154900,0
20230809,181300,104022483500,154900,154900,154900,154900,0
20230809,181200,104022483500,154900,154900,154900,154900,0
20230809,181100,104022483500,154900,154900,154900,154900,0
20230809,181000,104022483500,154900,154900,154900,154900,0
20230809,180900,104022483500,154900,154900,154900,154900,0
20230809,180800,104022483500,154900,154900,154900,154900,0
20230809,180700,104022483500,154900,154900,154900,154900,0
20230809,180600,104022483500,154900,154900,154900,154900,0
20230809,180500,104022483500,154900,154900,154900,154900,0
20230809,180400,104022483500,154900,154900,154900,154900,0
20230809,180300,104022483500,154900,154900,154900,154900,0
20230809,180200,104022483500,154900,154900,154900,154900,0
20230809,180100,104022483500,154900,154900,154900,154900,0
20230809,180000,104022483500,154900,154900,154900,154900,0
20230809,175900,104022483500,154900,154900,154900,154900,21182
20230809,175800,104022483500,154900,154900,154900,154900,0
20230809,175700,104022483500,154900,154900,154900,154900,0
20230809,175600,104022483500,154900,154900,154900,154900,0
20230809,175500,104022483500,154900,154900,154900,154900,0
20230809,175400,104022483500,154900,154900,154900,154900,0
20230809,175300,104022483500,154900,154900,154900,154900,0
20230809,175200,104022483500,154900,154900,154900,154900,0
20230809,175100,104022483500,154900,154900,154900,154900,0
20230809,175000,104022483500,154900,154900,154900,154900,0
20230809,174900,104022483500,154900,154900,154900,154900,0
20230809,174800,104022483500,154900,154900,154900,154900,0
20230809,174700,104022483500,154900,154900,154900,154900,0
20230809,174600,104022483500,154900,154900,154900,154900,0
20230809,174500,104022483500,154900,154900,154900,154900,0
20230809,174400,104022483500,154900,154900,154900,154900,0
20230809,174300,104022483500,154900,154900,154900,154900,0
20230809,174200,104022483500,154900,154900,154900,154900,0
20230809,174100,104022483500,154900,154900,154900,154900,0
20230809,174000,104022483500,154900,154900,154900,154900,0
20230809,173900,104022483500,154900,154900,154900,154900,0
20230809,173800,104022483500,154900,154900,154900,154900,0
20230809,173700,104022483500,154900,154900,154900,154900,0
20230809,173600,104022483500,154900,154900,154900,154900,0
20230809,173500,104022483500,154900,154900,154900,154900,0
20230809,173400,104022483500,154900,154900,154900,154900,0
20230809,173300,104022483500,154900,154900,154900,154900,0
20230809,173200,104022483500,154900,154900,154900,154900,0
20230809,173100,104022483500,154900,154900,154900,154900,0
20230809,173000,104022483500,154900,154900,154900,154900,0
20230809,172900,104022483500,154900,154900,154900,154900,21182
20230809,172800,104022483500,154900,154900,154900,154900,0
20230809,172700,104022483500,154900,154900,154900,154900,0
20230809,172600,104022483500,154900,154900,154900,154900,0
20230809,172500,104022483500,154900,154900,154900,154900,0
20230809,172400,104022483500,154900,154900,154900,154900,0
20230809,172300,104022483500,154900,154900,154900,154900,0
20230809,172200,104022483500,154900,154900,154900,154900,0
20230809,172100,104022483500,154900,154900,154900,154900,0
20230809,172000,104022483500,154900,154900,154900,154900,0
20230809,171900,104022483500,154900,154900,154900,154900,0
20230809,171800,104022483500,154900,154900,154900,154900,0
20230809,171700,104022483500,154900,154900,154900,154900,0
20230809,171600,104022483500,154900,154900,154900,154900,0
20230809,171500,104022483500,154900,154900,154900,154900,0
20230809,171400,104022483500,154900,154900,154900,154900,0
20230809,171300,104022483500,154900,154900,154900,154900,0
20230809,171200,104022483500,154900,154900,154900,154900,0
20230809,171100,104022483500,154900,154900,154900,154900,0
20230809,171000,104022483500,154900,154900,154900,154900,0
20230809,170900,104022483500,154900,154900,154900,154900,0
20230809,170800,104022483500,154900,154900,154900,154900,0
20230809,170700,104022483500,154900,154900,154900,154900,0
20230809,170600,104022483500,154900,154900,154900,154900,0
20230809,170500,104022483500,154900,154900,154900,154900,0
20230809,170400,104022483500,154900,154900,154900,154900,0
20230809,170300,104022483500,154900,154900,154900,154900,0
20230809,170200,104022483500,154900,154900,154900,154900,0
20230809,170100,104022483500,154900,154900,154900,154900,0
20230809,170000,104022483500,154900,154900,154900,154900,0
20230809,165900,104022483500,154900,154900,154900,154900,21182
20230809,165800,104022483500,154900,154900,154900,154900,0
20230809,165700,104022483500,154900,154900,154900,154900,0
20230809,165600,104022483500,154900,154900,154900,154900,0
20230809,165500,104022483500,154900,154900,154900,154900,0
20230809,165400,104022483500,154900,154900,154900,154900,0
20230809,165300,104022483500,154900,154900,154900,154900,0
20230809,165200,104022483500,154900,154900,154900,154900,0
20230809,165100,104022483500,154900,154900,154900,154900,0
20230809,165000,104022483500,154900,154900,154900,154900,0
20230809,164900,104022483500,154900,154900,154900,154900,0
20230809,164800,104022483500,154900,154900,154900,154900,0
20230809,164700,104022483500,154900,154900,154900,154900,0
20230809,164600,104022483500,154900,154900,154900,154900,0
20230809,164500,104022483500,154900,154900,154900,154900,0
20230809,164400,104022483500,154900,154900,154900,154900,0
20230809,164300,104022483500,154900,154900,154900,154900,0
20230809,164200,104022483500,154900,154900,154900,154900,0
20230809,164100,104022483500,154900,154900,154900,154900,0
20230809,164000,104022483500,154900,154900,154900,154900,0
20230809,163900,104022483500,154900,154900,154900,154900,0
20230809,163800,104022483500,154900,154900,154900,154900,0
20230809,163700,104022483500,154900,154900,154900,154900,0
20230809,163600,104022483500,154900,154900,154900,154900,0
20230809,163500,104022483500,154900,154900,154900,154900,0
20230809,163400,104022483500,154900,154900,154900,154900,0
20230809,163300,104022483500,154900,154900,154900,154900,0
20230809,163200,104022483500,154900,154900,154900,154900,0
20230809,163100,104022483500,154900,154900,154900,154900,0
20230809,163000,104022483500,154900,154900,154900,154900,0
20230809,162900,104022483500,154900,154900,154900,154900,21182
20230809,162800,104022483500,154900,154900,154900,154900,0
20230809,162700,104022483500,154900,154900,154900,154900,0
20230809,162600,104022483500,154900,154900,154900,154900,0
20230809,162500,104022483500,154900,154900,154900,154900,0
20230809,162400,104022483500,154900,154900,154900,154900,0
20230809,162300,104022483500,154900,154900,154900,154900,0
20230809,162200,104022483500,154900,154900,154900,154900,0
20230809,162100,104022483500,154900,154900,154900,154900,0
20230809,162000,104022483500,154900,154900,154900,154900,0
20230809,161900,104022483500,154900,154900,154900,154900,0
20230809,161800,104022483500,154900,154900,154900,154900,0
20230809,161700,104022483500,154900,154900,154900,154900,0
20230809,161600,104022483500,154900,154900,154900,154900,0
20230809,161500,104022483500,154900,154900,154900,154900,0
20230809,161400,104022483500,154900,154900,154900,154900,0
20230809,161300,104022483500,154900,154900,154900,154900,0
20230809,161200,104022483500,154900,154900,154900,154900,0
20230809,161100,104022483500,154900,154900,154900,154900,0
20230809,161000,104022483500,154900,154900,154900,154900,0
20230809,160900,104022483500,154900,154900,154900,154900,0
20230809,160800,104022483500,154900,154900,154900,154900,0
20230809,160700,104022483500,154900,154900,154900,154900,0
20230809,160600,104022483500,154900,154900,154900,154900,0
20230809,160500,104022483500,154900,154900,154900,154900,0
20230809,160400,104022483500,154900,154900,154900,154900,0
20230809,160300,104022483500,154900,154900,154900,154900,0
20230809,160200,104022483500,154900,154900,154900,154900,0
20230809,160100,104022483500,154900,154900,154900,154900,0
20230809,160000,104022483500,154900,154900,154900,154900,0
20230809,155900,104022483500,154900,154900,154900,154900,21182
20230809,155800,104022483500,154900,154900,154900,154900,0
20230809,155700,104022483500,154900,154900,154900,154900,0
20230809,155600,104022483500,154900,154900,154900,154900,0
20230809,155500,104022483500,154900,154900,154900,154900,0
20230809,155400,104022483500,154900,154900,154900,154900,0
20230809,155300,104022483500,154900,154900,154900,154900,0
20230809,155200,104022483500,154900,154900,154900,154900,0
20230809,155100,104022483500,154900,154900,154900,154900,0
20230809,155000,104022483500,154900,154900,154900,154900,0
20230809,154900,104022483500,154900,154900,154900,154900,0
20230809,154800,104022483500,154900,154900,154900,154900,0
20230809,154700,104022483500,154900,154900,154900,154900,0
20230809,154600,104022483500,154900,154900,154900,154900,0
20230809,154500,104022483500,154900,154900,154900,154900,0
20230809,154400,104022483500,154900,154900,154900,154900,0
20230809,154300,104022483500,154900,154900,154900,154900,0
20230809,154200,104022483500,154900,154900,154900,154900,0
20230809,154100,104022483500,154900,154900,154900,154900,0
20230809,154000,104022483500,154900,154900,154900,154900,0
20230809,153900,104022483500,154900,154900,154900,154900,0
20230809,153800,104022483500,154900,154900,154900,154900,0
20230809,153700,104022483500,154900,154900,154900,154900,0
20230809,153600,104022483500,154900,154900,154900,154900,0
20230809,153500,104022483500,154900,154900,154900,154900,0
20230809,153400,104022483500,154900,154900,154900,154900,0
20230809,153300,104022483500,154900,154900,154900,154900,0
20230809,153200,104022483500,154900,154900,154900,154900,0
20230809,153100,104022483500,154900,154900,154900,154900,0
20230809,153000,104022483500,154900,154900,154900,154900,21182
20230809,152900,100741391700,154800,154800,154800,154800,0
20230809,152800,100741391700,154800,154800,154800,154800,0
20230809,152700,100741391700,154800,154800,154800,154800,0
20230809,152600,100741391700,154800,154800,154800,154800,0
20230809,152500,100741391700,154800,154800,154800,154800,0
20230809,152400,100741391700,154800,154800,154800,154800,0
20230809,152300,100741391700,154800,154800,154800,154800,0
20230809,152200,100741391700,154800,154800,154800,154800,0
20230809,152100,100741391700,154800,154800,154800,154800,0
20230809,152000,100741391700,154800,154800,154800,154800,0
20230809,151900,100741391700,154800,154700,154900,154600,1079
20230809,151800,100574405000,154700,155000,155000,154600,4186
20230809,151700,99926158300,155000,155000,155000,154900,1540
20230809,151600,99687524500,155000,155000,155000,154900,1542
20230809,151500,99448593600,155000,154900,155000,154800,2033
20230809,151400,99133684100,154900,154900,154900,154800,795
20230809,151300,99010553300,154900,154800,154900,154600,2028
20230809,151200,98696503000,154800,155000,155000,154600,3535
20230809,151100,98149155400,154900,155000,155000,154900,1504
20230809,151000,97916063800,155000,154900,155000,154900,949
20230809,150900,97768993000,155000,154900,155000,154900,9163
20230809,150800,96348740400,155000,154900,155000,154800,2664
20230809,150700,95936071700,154800,154900,154900,154700,2690
20230809,150600,95519577200,154900,154800,154900,154700,1454
20230809,150500,95294490100,154800,154700,154800,154700,1031
20230809,150400,95134941600,154700,154700,154700,154600,1072
20230809,150300,94969131800,154700,154700,154700,154600,733
20230809,150200,94855751800,154600,154700,154700,154500,992
20230809,150100,94702376700,154700,154500,154700,154500,1297
20230809,150000,94501822900,154600,154700,154800,154500,2773
20230809,145900,94072995300,154800,154700,154800,154600,1381
20230809,145800,93859333700,154700,154700,154800,154600,1294
20230809,145700,93659182900,154700,154800,154900,154700,2373
20230809,145600,93291871400,154800,154800,154800,154700,1221
20230809,145500,93102883900,154700,154700,154800,154700,1203
20230809,145400,92916702900,154800,154700,154900,154700,1279
20230809,145300,92718714100,154700,154900,154900,154700,1719
20230809,145200,92452619000,154900,154900,154900,154800,1514
20230809,145100,92218184500,154800,154800,154900,154700,1897
20230809,145000,91924499400,154800,155000,155000,154600,4702
20230809,144900,91196609300,155000,154800,155000,154800,3320
20230809,144800,90682249000,154900,154800,154900,154800,2441
20230809,144700,90304274500,154900,154900,154900,154800,1988
20230809,144600,89996387900,154900,154800,154900,154800,2852
20230809,144500,89554671700,154800,154800,154900,154800,2757
20230809,144400,89127660100,154800,154800,154900,154700,1905
20230809,144300,88832625900,154800,154700,154900,154600,2417
20230809,144200,88458489100,154700,154800,154900,154600,5055
20230809,144100,87675876800,154700,154700,154800,154600,2842
20230809,144000,87236196200,154700,154700,154700,154600,2065
20230809,143900,86916749700,154700,154500,154700,154500,1603
20230809,143800,86668915800,154500,154500,154600,154400,3063
20230809,143700,86195681000,154400,154500,154500,154400,1908
20230809,143600,85900906500,154500,154400,154500,154300,2842
20230809,143500,85462106700,154400,154300,154400,154200,3035
20230809,143400,84993740400,154300,154200,154300,154100,2751
20230809,143300,84569414400,154200,154200,154200,154100,917
20230809,143200,84428023800,154200,154200,154200,154100,945
20230809,143100,84282314000,154200,154200,154200,154100,598
20230809,143000,84190115700,154200,154100,154200,154000,668
20230809,142900,84087150200,154200,154300,154300,154100,961
20230809,142800,83938992600,154200,154300,154300,154100,2583
20230809,142700,83540806300,154200,154300,154300,154200,336
20230809,142600,83488969400,154200,154300,154300,154200,1702
20230809,142500,83226491500,154200,154200,154300,154100,1791
20230809,142400,82950317800,154200,154200,154200,154100,1190
20230809,142300,82766844300,154200,154200,154200,154000,2006
20230809,142200,82457750500,154200,154200,154200,154100,435
20230809,142100,82390691300,154200,154100,154200,154100,543
20230809,142000,82306991500,154100,154100,154200,154100,1113
20230809,141900,82135414300,154100,154200,154200,154100,933
20230809,141800,81991607500,154100,154300,154300,154100,1114
20230809,141700,81819865400,154300,154200,154300,154200,548
20230809,141600,81735332900,154200,154200,154300,154100,2697
20230809,141500,81319432200,154200,154000,154200,153900,7346
20230809,141400,80187913000,153900,154000,154000,153900,1575
20230809,141300,79945410900,154000,153900,154000,153800,3370
20230809,141200,79426672600,153800,153900,153900,153800,866
20230809,141100,79293417400,153800,153900,153900,153800,208
20230809,141000,79261412100,153900,153800,153900,153800,678
20230809,140900,79157102200,153900,153700,153900,153700,1637
20230809,140800,78905304800,153700,153800,153800,153700,342
20230809,140700,78852711400,153800,153800,153800,153700,358
20230809,140600,78797664400,153800,153700,153800,153700,385
20230809,140500,78738473500,153700,153700,153800,153600,1252
20230809,140400,78546058900,153600,153700,153700,153600,627
20230809,140300,78449735400,153700,153600,153700,153600,901
20230809,140200,78311317400,153600,153600,153600,153500,840
20230809,140100,78182310400,153600,153800,153800,153500,949
20230809,140000,78036501200,153800,153700,153800,153700,646
20230809,135900,77937196200,153800,153800,153800,153700,901
20230809,135800,77798682100,153700,153700,153800,153700,357
20230809,135700,77743797900,153700,153800,153800,153700,780
20230809,135600,77623857000,153700,153800,153800,153700,613
20230809,135500,77529589200,153700,153800,153800,153600,1290
20230809,135400,77331335900,153700,153700,153800,153700,538
20230809,135300,77248635000,153700,153700,153800,153600,1073
20230809,135200,77083726800,153700,153900,153900,153600,728
20230809,135100,76971802200,153900,153900,153900,153600,1491
20230809,135000,76742537300,153800,154000,154000,153800,2547
20230809,134900,76350651500,154000,153900,154000,153900,1767
20230809,134800,76078681800,154000,154000,154000,153900,1124
20230809,134700,75905629000,153900,153900,154000,153900,772
20230809,134600,75786758500,153900,153900,154000,153900,473
20230809,134500,75713939900,154000,154000,154000,153900,705
20230809,134400,75605400600,154000,154000,154000,153900,403
20230809,134300,75543361900,153900,154000,154000,153900,3521
20230809,134200,75001173300,153900,154000,154000,153900,1404
20230809,134100,74785066100,153900,154000,154000,153900,1065
20230809,134000,74621097900,153900,153900,154000,153900,716
20230809,133900,74510852900,154000,153900,154000,153800,1091
20230809,133800,74342911600,153800,153900,154000,153800,2307
20230809,133700,73987766200,154000,153800,154000,153800,3955
20230809,133600,73379071700,153800,153800,153900,153800,415
20230809,133500,73315227400,153800,153800,153900,153800,1818
20230809,133400,73035479000,153800,153800,153900,153800,804
20230809,133300,72911796300,153800,153700,153900,153700,3573
20230809,133200,72362249400,153800,153700,153800,153700,3266
20230809,133100,71860140300,153700,153300,153700,153300,13354
20230809,133000,69810455600,153300,153400,153400,153300,455
20230809,132900,69740680100,153400,153300,153400,153300,1237
20230809,132800,69551010200,153400,153300,153400,153300,233
20230809,132700,69515278400,153300,153300,153400,153300,342
20230809,132600,69462831100,153300,153400,153400,153300,1459
20230809,132500,69239135900,153300,153300,153400,153300,1047
20230809,132400,69078580600,153400,153400,153400,153300,803
20230809,132300,68955405200,153400,153300,153400,153200,3393
20230809,132200,68435254500,153300,153300,153300,153200,542
20230809,132100,68352169100,153300,153200,153300,153100,6308
20230809,132000,67385614200,153200,153000,153200,153000,5149
20230809,131900,66597204100,153000,153000,153100,153000,207
20230809,131800,66565521200,153100,153100,153100,153000,403
20230809,131700,66503830600,153100,153100,153100,153000,340
20230809,131600,66451777500,153000,153000,153100,152900,3324
20230809,131500,65943178400,152900,152900,153000,152900,4144
20230809,131400,65309179400,153000,152900,153000,152900,615
20230809,131300,65215127300,153000,153000,153000,152900,643
20230809,131200,65116800800,152900,153000,153000,152900,551
20230809,131100,65032522800,153000,152900,153000,152900,386
20230809,131000,64973486800,152900,153000,153000,152900,428
20230809,130900,64908007500,153000,153000,153000,152900,195
20230809,130800,64878178800,153000,153000,153000,152900,536
20230809,130700,64796190000,153000,152900,153000,152800,948
20230809,130600,64651218800,152900,153000,153000,152800,987
20230809,130500,64500299400,153000,152900,153000,152900,441
20230809,130400,64432849800,153000,153000,153000,152900,433
20230809,130300,64366611600,152900,153000,153000,152900,390
20230809,130200,64306974800,152900,153000,153000,152900,224
20230809,130100,64272706300,153000,152900,153000,152900,556
20230809,130000,64187672900,152900,152900,153000,152800,1247
20230809,125900,63997004100,152900,152900,152900,152800,237
20230809,125800,63960772600,152800,152700,152900,152700,290
20230809,125700,63916469100,152700,152900,152900,152700,836
20230809,125600,63788721500,152900,152900,152900,152800,628
20230809,125500,63692706400,152800,152800,152900,152800,543
20230809,125400,63609705700,152900,152900,152900,152700,623
20230809,125300,63514486200,152800,152900,152900,152800,189
20230809,125200,63485600800,152800,152900,152900,152800,514
20230809,125100,63407052300,152900,152900,152900,152800,158
20230809,125000,63382896300,152900,152800,152900,152800,369
20230809,124900,63326492000,152800,152800,152900,152800,131
20230809,124800,63306467800,152800,153000,153000,152800,646
20230809,124700,63207694900,153000,152900,153000,152900,881
20230809,124600,63072964200,152900,153000,153000,152900,696
20230809,124500,62966484700,152900,153000,153000,152900,647
20230809,124400,62867512500,152900,152900,153000,152800,3100
20230809,124300,62393483700,152800,152800,152900,152800,212
20230809,124200,62361076300,152800,152800,152900,152800,831
20230809,124100,62234088500,152700,152800,152800,152700,376
20230809,124000,62176645200,152800,152700,152800,152700,539
20230809,123900,62094328900,152700,152800,152800,152600,529
20230809,123800,62013548300,152700,152700,152800,152700,758
20230809,123700,61897785800,152800,152800,152800,152700,331
20230809,123600,61847211400,152800,152900,152900,152700,192
20230809,123500,61817870200,152800,152800,152900,152700,599
20230809,123400,61726334300,152800,152800,152800,152600,877
20230809,123300,61592397400,152800,152800,152900,152700,533
20230809,123200,61510951800,152900,152900,152900,152800,163
20230809,123100,61486032300,152800,152900,152900,152800,521
20230809,123000,61406410100,152900,152900,152900,152800,1242
20230809,122900,61216510900,152800,152900,152900,152800,442
20230809,122800,61148968700,152900,152800,152900,152700,297
20230809,122700,61103576500,152800,152800,152900,152700,855
20230809,122600,60972922800,152900,152800,152900,152700,1078
20230809,122500,60808199700,152700,152800,152800,152700,129
20230809,122400,60788492800,152800,152800,152900,152700,995
20230809,122300,60636448300,152800,152900,152900,152800,114
20230809,122200,60619019800,152900,153000,153000,152800,820
20230809,122100,60493637700,153000,152900,153000,152900,1437
20230809,122000,60273905800,152800,153000,153000,152800,1347
20230809,121900,60067943200,153000,152900,153000,152900,946
20230809,121800,59923293400,153000,153000,153000,152900,215
20230809,121700,59890405500,152900,152900,153000,152900,968
20230809,121600,59742386400,152900,153000,153000,152800,1105
20230809,121500,59573418300,153000,153000,153000,152800,861
20230809,121400,59441776800,153000,152900,153000,152800,1928
20230809,121300,59146934200,153000,153000,153000,152900,364
20230809,121200,59091250700,153000,152900,153000,152800,876
20230809,121100,58957318700,152900,153000,153000,152800,457
20230809,121000,58887458900,153000,152900,153000,152800,1025
20230809,120900,58730715200,153000,152900,153000,152900,346
20230809,120800,58677790400,152900,152900,153000,152800,1219
20230809,120700,58491423600,152900,153000,153000,152900,576
20230809,120600,58403339500,153000,153000,153100,153000,337
20230809,120500,58351763200,153000,153100,153100,152900,871
20230809,120400,58218521700,153100,153100,153100,152900,1475
20230809,120300,57992831200,153000,153000,153100,152900,567
20230809,120200,57906071400,152900,153000,153100,152900,531
20230809,120100,57824826100,153100,153100,153200,153000,751
20230809,120000,57709879600,153100,153100,153200,153000,719
20230809,115900,57599767600,153100,153100,153200,153000,821
20230809,115800,57474072900,153100,153200,153200,153100,973
20230809,115700,57325041800,153100,152900,153200,152800,21681
20230809,115600,54008185400,152900,152900,152900,152800,1166
20230809,115500,53829914800,152900,152900,152900,152700,938
20230809,115400,53686580100,152800,152800,152900,152800,1158
20230809,115300,53509596300,152800,152800,152900,152700,8269
20230809,115200,52245746200,152700,152700,152800,152600,692
20230809,115100,52140080700,152800,152700,152800,152700,255
20230809,115000,52101130600,152700,152800,152800,152600,549
20230809,114900,52017281800,152700,152800,152800,152600,2755
20230809,114800,51596586500,152800,152700,152800,152600,2308
20230809,114700,51244087300,152600,152800,152800,152600,800
20230809,114600,51121900500,152700,152800,152800,152700,599
20230809,114500,51030394600,152800,152700,152800,152600,625
20230809,114400,50934929300,152800,152700,152800,152600,3508
20230809,114300,50399227300,152600,152700,152700,152600,3291
20230809,114200,49896793700,152700,152700,152700,152600,609
20230809,114100,49803826100,152700,152700,152700,152600,487
20230809,114000,49729490300,152700,152500,152700,152400,5274
20230809,113900,48924929200,152500,152400,152500,152300,3986
20230809,113800,48317340300,152400,152300,152400,152300,404
20230809,113700,48255790100,152300,152300,152400,152200,285
20230809,113600,48212376100,152300,152400,152400,152200,341
20230809,113500,48160437900,152400,152300,152400,152300,320
20230809,113400,48111688900,152400,152300,152400,152300,388
20230809,113300,48052582500,152300,152300,152300,152100,1692
20230809,113200,47795022800,152300,152200,152300,152000,806
20230809,113100,47672367800,152200,152000,152200,151900,859
20230809,113000,47541782100,151900,152000,152000,151900,343
20230809,112900,47489651500,152000,151900,152000,151900,408
20230809,112800,47427664500,151900,152200,152200,151900,2177
20230809,112700,47096701600,152200,152200,152200,152100,256
20230809,112600,47057755000,152200,152200,152200,152100,332
20230809,112500,47007230500,152100,152200,152300,152100,164
20230809,112400,46982271600,152300,152300,152300,152100,524
20230809,112300,46902514600,152300,152200,152300,152200,373
20230809,112200,46845733500,152200,152100,152300,152000,299
20230809,112100,46800237900,152100,152300,152300,152000,664
20230809,112000,46699223400,152200,152400,152400,152200,338
20230809,111900,46647741500,152400,152400,152400,152300,330
20230809,111800,46597464100,152400,152300,152400,152200,359
20230809,111700,46542777500,152200,152200,152400,152200,644
20230809,111600,46444697900,152300,152000,152300,151900,2024
20230809,111500,46136798100,152000,151900,152000,151900,538
20230809,111400,46055051000,151800,152000,152000,151700,1300
20230809,111300,45857742800,152000,151900,152000,151900,546
20230809,111200,45774760300,151900,151700,151900,151600,1970
20230809,111100,45475787900,151700,151700,151800,151700,504
20230809,111000,45399317800,151800,151800,151800,151700,258
20230809,110900,45360170500,151700,151800,151900,151700,312
20230809,110800,45312801100,151800,151900,151900,151700,559
20230809,110700,45227942600,151900,151700,151900,151700,697
20230809,110600,45122173700,151800,151800,151800,151700,335
20230809,110500,45071323500,151800,151800,151900,151800,417
20230809,110400,45008015200,151800,151700,151800,151500,1201
20230809,110300,44825878400,151700,151800,151900,151600,941
20230809,110200,44683169100,151900,151900,151900,151700,428
20230809,110100,44618181600,151800,151800,151900,151700,247
20230809,110000,44580692800,151800,151800,152000,151700,488
20230809,105900,44506599800,151800,151800,151800,151600,1669
20230809,105800,44253400100,151800,152000,152100,151700,2581
20230809,105700,43861285700,152000,152300,152300,152000,2816
20230809,105600,43432851300,152300,152300,152400,152300,215
20230809,105500,43400098800,152400,152300,152400,152200,380
20230809,105400,43342218400,152300,152400,152400,152200,674
20230809,105300,43239546500,152300,152500,152600,152300,868
20230809,105200,43107247400,152600,152600,152600,152400,966
20230809,105100,42959852200,152600,152500,152600,152500,978
20230809,105000,42810667500,152400,152500,152600,152400,644
20230809,104900,42712445500,152500,152600,152600,152500,937
20230809,104800,42569528600,152500,152500,152600,152500,730
20230809,104700,42458187700,152500,152400,152500,152400,1302
20230809,104600,42259648900,152400,152500,152500,152400,151
20230809,104500,42236625900,152400,152500,152600,152400,637
20230809,104400,42139483300,152500,152400,152600,152400,787
20230809,104300,42019445900,152500,152300,152500,152300,2633
20230809,104200,41618010900,152400,152400,152400,152200,1141
20230809,104100,41444252000,152300,152400,152400,152300,301
20230809,104000,41398393500,152400,152400,152500,152300,693
20230809,103900,41292772700,152400,152300,152500,152300,1256
20230809,103800,41101363700,152300,152300,152400,152200,439
20230809,103700,41034504900,152300,152200,152300,152100,630
20230809,103600,40938621000,152100,152200,152200,152100,747
20230809,103500,40824943200,152200,152400,152400,152200,1166
20230809,103400,40647356500,152300,152400,152400,152300,1152
20230809,103300,40471805300,152300,152400,152400,152300,580
20230809,103200,40383456200,152300,152300,152400,152300,231
20230809,103100,40348259100,152300,152500,152500,152300,888
20230809,103000,40212920200,152500,152500,152600,152400,267
20230809,102900,40172207300,152500,152500,152600,152500,1037
20230809,102800,40014003300,152500,152700,152700,152500,957
20230809,102700,39867987100,152700,152300,152700,152200,11688
20230809,102600,38085278100,152400,152400,152400,152300,1849
20230809,102500,37803557700,152300,152200,152400,152200,594
20230809,102400,37713069000,152300,152400,152400,152100,3313
20230809,102300,37208417000,152400,152400,152500,152400,430
20230809,102200,37142878000,152400,152500,152500,152400,1488
20230809,102100,36915994700,152500,152500,152500,152400,535
20230809,102000,36834425500,152500,152500,152500,152400,843
20230809,101900,36705902500,152500,152300,152500,152300,1390
20230809,101800,36494072000,152400,152300,152400,152300,433
20230809,101700,36428110600,152400,152300,152500,152300,1793
20230809,101600,36154865200,152300,152400,152500,152300,3008
20230809,101500,35696381000,152500,152500,152500,152400,847
20230809,101400,35567250800,152400,152400,152500,152400,2167
20230809,101300,35236821300,152400,152200,152500,152200,2769
20230809,101200,34814819000,152300,152100,152300,152100,3456
20230809,101100,34288648700,152200,152200,152200,152000,921
20230809,101000,34148528600,152100,152000,152200,152000,1185
20230809,100900,33968296100,152000,151900,152100,151800,1844
20230809,100800,33688194100,151900,152100,152200,151900,1872
20230809,100700,33403581300,152200,152100,152200,152100,389
20230809,100600,33344395400,152100,152100,152200,152100,387
20230809,100500,33285497700,152100,152100,152200,152100,434
20230809,100400,33219475200,152200,152000,152200,152000,1176
20230809,100300,33040587800,152000,151900,152000,151800,1325
20230809,100200,32839241000,151900,152000,152000,151900,650
20230809,100100,32740477000,152100,152100,152200,151800,868
20230809,100000,32608564700,152100,152200,152200,151800,2078
20230809,095900,32292733400,152200,152300,152300,152100,1796
20230809,095800,32019367200,152200,152400,152400,152200,3016
20230809,095700,31560001000,152300,152200,152400,152100,2693
20230809,095600,31149898100,152200,151700,152200,151700,7957
20230809,095500,29940816500,151700,151400,151700,151400,2007
20230809,095400,29636563900,151400,151500,151500,151300,371
20230809,095300,29580386100,151500,151700,151700,151500,700
20230809,095200,29474307900,151600,151600,151700,151600,578
20230809,095100,29386666100,151600,151400,151700,151400,2008
20230809,095000,29082372900,151500,151300,151500,151200,1443
20230809,094900,28863942100,151300,151100,151400,151100,2083
20230809,094800,28548863400,151200,151200,151300,151100,1173
20230809,094700,28371554800,151200,151300,151400,151200,1670
20230809,094600,28118964500,151300,151500,151500,151300,917
20230809,094500,27980178500,151400,151500,151500,151300,1287
20230809,094400,27785326100,151500,151600,151600,151400,2464
20230809,094300,27412049200,151600,151600,151800,151500,987
20230809,094200,27262356800,151600,151800,151900,151500,2205
20230809,094100,26927813500,151900,151900,152000,151800,2150
20230809,094000,26601254400,151800,152100,152200,151800,2130
20230809,093900,26277372000,152200,152000,152200,151900,1243
20230809,093800,26088304100,151900,152400,152400,151500,4038
20230809,093700,25474779200,152300,152700,152700,152100,4142
20230809,093600,24843123900,152700,152500,152900,152400,8164
20230809,093500,23596740800,152500,152300,152600,152300,5798
20230809,093400,22712707800,152400,151400,152500,151400,26225
20230809,093300,18726648000,151400,151300,151500,151200,2664
20230809,093200,18323390700,151300,151200,151400,151100,2500
20230809,093100,17945188500,151100,151200,151300,151100,1662
20230809,093000,17693918300,151200,151200,151300,151100,1553
20230809,092900,17459172300,151200,151300,151400,151100,2669
20230809,092800,17055481300,151300,151400,151500,151200,1826
20230809,092700,16779106700,151200,151700,151700,151200,1968
20230809,092600,16480938500,151600,151100,151700,151100,8416
20230809,092500,15206618300,151200,150800,151200,150600,5666
20230809,092400,14351731800,150800,151000,151100,150800,3117
20230809,092300,13881153100,150900,150900,151000,150700,2011
20230809,092200,13577631600,151000,151300,151300,150600,1913
20230809,092100,13288781600,151000,151300,151600,151000,8712
20230809,092000,11970200600,151300,150900,151400,150800,13909
20230809,091900,9869039800,150800,150500,150900,150200,6591
20230809,091800,8877159200,150400,150000,150500,150000,6081
20230809,091700,7962873600,150200,149600,150200,149400,5996
20230809,091600,7064408100,149700,149500,149700,149400,2175
20230809,091500,6739234600,149500,149600,149700,149500,1301
20230809,091400,6544601200,149600,149200,149600,149200,3100
20230809,091300,6081331200,149200,149200,149300,149100,1717
20230809,091200,5825173300,149200,149400,149600,149200,2477
20230809,091100,5455028800,149300,149100,149600,149100,4260
20230809,091000,4818878800,149000,148600,149000,148500,4491
20230809,090900,4150449400,148600,148700,148800,148500,1122
20230809,090800,3983684600,148700,148600,148700,148500,2753
20230809,090700,3574623600,148600,148900,148900,148600,1788
20230809,090600,3308823400,148900,148600,149000,148600,3596
20230809,090500,2773620100,148500,148700,148800,148500,2283
20230809,090400,2434253900,148700,148500,148700,148300,2791
20230809,090300,2019795100,148600,148400,148600,148300,3215
20230809,090200,1542629400,148500,148400,148700,148200,3281
20230809,090100,1055752400,148400,148500,148800,148000,2347
20230809,090000,707643800,148500,147500,149000,147500,4673