KissMeData/086280/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194100,17485560200,169500,169500,169500,169500,5242
20230816,194000,17485560200,169500,169500,169500,169500,0
20230816,193900,17485560200,169500,169500,169500,169500,0
20230816,193800,17485560200,169500,169500,169500,169500,0
20230816,193700,17485560200,169500,169500,169500,169500,0
20230816,193600,17485560200,169500,169500,169500,169500,0
20230816,193500,17485560200,169500,169500,169500,169500,0
20230816,193400,17485560200,169500,169500,169500,169500,0
20230816,193300,17485560200,169500,169500,169500,169500,0
20230816,193200,17485560200,169500,169500,169500,169500,0
20230816,193100,17485560200,169500,169500,169500,169500,0
20230816,193000,17485560200,169500,169500,169500,169500,0
20230816,192900,17485560200,169500,169500,169500,169500,0
20230816,192800,17485560200,169500,169500,169500,169500,0
20230816,192700,17485560200,169500,169500,169500,169500,0
20230816,192600,17485560200,169500,169500,169500,169500,0
20230816,192500,17485560200,169500,169500,169500,169500,0
20230816,192400,17485560200,169500,169500,169500,169500,0
20230816,192300,17485560200,169500,169500,169500,169500,0
20230816,192200,17485560200,169500,169500,169500,169500,0
20230816,192100,17485560200,169500,169500,169500,169500,0
20230816,192000,17485560200,169500,169500,169500,169500,0
20230816,191900,17485560200,169500,169500,169500,169500,0
20230816,191800,17485560200,169500,169500,169500,169500,0
20230816,191700,17485560200,169500,169500,169500,169500,0
20230816,191600,17485560200,169500,169500,169500,169500,0
20230816,191500,17485560200,169500,169500,169500,169500,0
20230816,191400,17485560200,169500,169500,169500,169500,0
20230816,191300,17485560200,169500,169500,169500,169500,0
20230816,191200,17485560200,169500,169500,169500,169500,0
20230816,191100,17485560200,169500,169500,169500,169500,5242
20230816,191000,17485560200,169500,169500,169500,169500,0
20230816,190900,17485560200,169500,169500,169500,169500,0
20230816,190800,17485560200,169500,169500,169500,169500,0
20230816,190700,17485560200,169500,169500,169500,169500,0
20230816,190600,17485560200,169500,169500,169500,169500,0
20230816,190500,17485560200,169500,169500,169500,169500,0
20230816,190400,17485560200,169500,169500,169500,169500,0
20230816,190300,17485560200,169500,169500,169500,169500,0
20230816,190200,17485560200,169500,169500,169500,169500,0
20230816,190100,17485560200,169500,169500,169500,169500,0
20230816,190000,17485560200,169500,169500,169500,169500,0
20230816,185900,17485560200,169500,169500,169500,169500,0
20230816,185800,17485560200,169500,169500,169500,169500,0
20230816,185700,17485560200,169500,169500,169500,169500,0
20230816,185600,17485560200,169500,169500,169500,169500,0
20230816,185500,17485560200,169500,169500,169500,169500,0
20230816,185400,17485560200,169500,169500,169500,169500,0
20230816,185300,17485560200,169500,169500,169500,169500,0
20230816,185200,17485560200,169500,169500,169500,169500,0
20230816,185100,17485560200,169500,169500,169500,169500,0
20230816,185000,17485560200,169500,169500,169500,169500,0
20230816,184900,17485560200,169500,169500,169500,169500,0
20230816,184800,17485560200,169500,169500,169500,169500,0
20230816,184700,17485560200,169500,169500,169500,169500,0
20230816,184600,17485560200,169500,169500,169500,169500,0
20230816,184500,17485560200,169500,169500,169500,169500,0
20230816,184400,17485560200,169500,169500,169500,169500,0
20230816,184300,17485560200,169500,169500,169500,169500,0
20230816,184200,17485560200,169500,169500,169500,169500,0
20230816,184100,17485560200,169500,169500,169500,169500,5242
20230816,184000,17485560200,169500,169500,169500,169500,0
20230816,183900,17485560200,169500,169500,169500,169500,0
20230816,183800,17485560200,169500,169500,169500,169500,0
20230816,183700,17485560200,169500,169500,169500,169500,0
20230816,183600,17485560200,169500,169500,169500,169500,0
20230816,183500,17485560200,169500,169500,169500,169500,0
20230816,183400,17485560200,169500,169500,169500,169500,0
20230816,183300,17485560200,169500,169500,169500,169500,0
20230816,183200,17485560200,169500,169500,169500,169500,0
20230816,183100,17485560200,169500,169500,169500,169500,0
20230816,183000,17485560200,169500,169500,169500,169500,0
20230816,182900,17485560200,169500,169500,169500,169500,0
20230816,182800,17485560200,169500,169500,169500,169500,0
20230816,182700,17485560200,169500,169500,169500,169500,0
20230816,182600,17485560200,169500,169500,169500,169500,0
20230816,182500,17485560200,169500,169500,169500,169500,0
20230816,182400,17485560200,169500,169500,169500,169500,0
20230816,182300,17485560200,169500,169500,169500,169500,0
20230816,182200,17485560200,169500,169500,169500,169500,0
20230816,182100,17485560200,169500,169500,169500,169500,0
20230816,182000,17485560200,169500,169500,169500,169500,0
20230816,181900,17485560200,169500,169500,169500,169500,0
20230816,181800,17485560200,169500,169500,169500,169500,0
20230816,181700,17485560200,169500,169500,169500,169500,0
20230816,181600,17485560200,169500,169500,169500,169500,0
20230816,181500,17485560200,169500,169500,169500,169500,0
20230816,181400,17485560200,169500,169500,169500,169500,0
20230816,181300,17485560200,169500,169500,169500,169500,0
20230816,181200,17485560200,169500,169500,169500,169500,0
20230816,181100,17485560200,169500,169500,169500,169500,5242
20230816,181000,17485560200,169500,169500,169500,169500,0
20230816,180900,17485560200,169500,169500,169500,169500,0
20230816,180800,17485560200,169500,169500,169500,169500,0
20230816,180700,17485560200,169500,169500,169500,169500,0
20230816,180600,17485560200,169500,169500,169500,169500,0
20230816,180500,17485560200,169500,169500,169500,169500,0
20230816,180400,17485560200,169500,169500,169500,169500,0
20230816,180300,17485560200,169500,169500,169500,169500,0
20230816,180200,17485560200,169500,169500,169500,169500,0
20230816,180100,17485560200,169500,169500,169500,169500,0
20230816,180000,17485560200,169500,169500,169500,169500,0
20230816,175900,17485560200,169500,169500,169500,169500,0
20230816,175800,17485560200,169500,169500,169500,169500,0
20230816,175700,17485560200,169500,169500,169500,169500,0
20230816,175600,17485560200,169500,169500,169500,169500,0
20230816,175500,17485560200,169500,169500,169500,169500,0
20230816,175400,17485560200,169500,169500,169500,169500,0
20230816,175300,17485560200,169500,169500,169500,169500,0
20230816,175200,17485560200,169500,169500,169500,169500,0
20230816,175100,17485560200,169500,169500,169500,169500,0
20230816,175000,17485560200,169500,169500,169500,169500,0
20230816,174900,17485560200,169500,169500,169500,169500,0
20230816,174800,17485560200,169500,169500,169500,169500,0
20230816,174700,17485560200,169500,169500,169500,169500,0
20230816,174600,17485560200,169500,169500,169500,169500,0
20230816,174500,17485560200,169500,169500,169500,169500,0
20230816,174400,17485560200,169500,169500,169500,169500,0
20230816,174300,17485560200,169500,169500,169500,169500,0
20230816,174200,17485560200,169500,169500,169500,169500,0
20230816,174100,17485560200,169500,169500,169500,169500,5242
20230816,174000,17485560200,169500,169500,169500,169500,0
20230816,173900,17485560200,169500,169500,169500,169500,0
20230816,173800,17485560200,169500,169500,169500,169500,0
20230816,173700,17485560200,169500,169500,169500,169500,0
20230816,173600,17485560200,169500,169500,169500,169500,0
20230816,173500,17485560200,169500,169500,169500,169500,0
20230816,173400,17485560200,169500,169500,169500,169500,0
20230816,173300,17485560200,169500,169500,169500,169500,0
20230816,173200,17485560200,169500,169500,169500,169500,0
20230816,173100,17485560200,169500,169500,169500,169500,0
20230816,173000,17485560200,169500,169500,169500,169500,0
20230816,172900,17485560200,169500,169500,169500,169500,0
20230816,172800,17485560200,169500,169500,169500,169500,0
20230816,172700,17485560200,169500,169500,169500,169500,0
20230816,172600,17485560200,169500,169500,169500,169500,0
20230816,172500,17485560200,169500,169500,169500,169500,0
20230816,172400,17485560200,169500,169500,169500,169500,0
20230816,172300,17485560200,169500,169500,169500,169500,0
20230816,172200,17485560200,169500,169500,169500,169500,0
20230816,172100,17485560200,169500,169500,169500,169500,0
20230816,172000,17485560200,169500,169500,169500,169500,0
20230816,171900,17485560200,169500,169500,169500,169500,0
20230816,171800,17485560200,169500,169500,169500,169500,0
20230816,171700,17485560200,169500,169500,169500,169500,0
20230816,171600,17485560200,169500,169500,169500,169500,0
20230816,171500,17485560200,169500,169500,169500,169500,0
20230816,171400,17485560200,169500,169500,169500,169500,0
20230816,171300,17485560200,169500,169500,169500,169500,0
20230816,171200,17485560200,169500,169500,169500,169500,0
20230816,171100,17485560200,169500,169500,169500,169500,5242
20230816,171000,17485560200,169500,169500,169500,169500,0
20230816,170900,17485560200,169500,169500,169500,169500,0
20230816,170800,17485560200,169500,169500,169500,169500,0
20230816,170700,17485560200,169500,169500,169500,169500,0
20230816,170600,17485560200,169500,169500,169500,169500,0
20230816,170500,17485560200,169500,169500,169500,169500,0
20230816,170400,17485560200,169500,169500,169500,169500,0
20230816,170300,17485560200,169500,169500,169500,169500,0
20230816,170200,17485560200,169500,169500,169500,169500,0
20230816,170100,17485560200,169500,169500,169500,169500,0
20230816,170000,17485560200,169500,169500,169500,169500,0
20230816,165900,17485560200,169500,169500,169500,169500,0
20230816,165800,17485560200,169500,169500,169500,169500,0
20230816,165700,17485560200,169500,169500,169500,169500,0
20230816,165600,17485560200,169500,169500,169500,169500,0
20230816,165500,17485560200,169500,169500,169500,169500,0
20230816,165400,17485560200,169500,169500,169500,169500,0
20230816,165300,17485560200,169500,169500,169500,169500,0
20230816,165200,17485560200,169500,169500,169500,169500,0
20230816,165100,17485560200,169500,169500,169500,169500,0
20230816,165000,17485560200,169500,169500,169500,169500,0
20230816,164900,17485560200,169500,169500,169500,169500,0
20230816,164800,17485560200,169500,169500,169500,169500,0
20230816,164700,17485560200,169500,169500,169500,169500,0
20230816,164600,17485560200,169500,169500,169500,169500,0
20230816,164500,17485560200,169500,169500,169500,169500,0
20230816,164400,17485560200,169500,169500,169500,169500,0
20230816,164300,17485560200,169500,169500,169500,169500,0
20230816,164200,17485560200,169500,169500,169500,169500,0
20230816,164100,17485560200,169500,169500,169500,169500,5242
20230816,164000,17485560200,169500,169500,169500,169500,0
20230816,163900,17485560200,169500,169500,169500,169500,0
20230816,163800,17485560200,169500,169500,169500,169500,0
20230816,163700,17485560200,169500,169500,169500,169500,0
20230816,163600,17485560200,169500,169500,169500,169500,0
20230816,163500,17485560200,169500,169500,169500,169500,0
20230816,163400,17485560200,169500,169500,169500,169500,0
20230816,163300,17485560200,169500,169500,169500,169500,0
20230816,163200,17485560200,169500,169500,169500,169500,0
20230816,163100,17485560200,169500,169500,169500,169500,0
20230816,163000,17485560200,169500,169500,169500,169500,0
20230816,162900,17485560200,169500,169500,169500,169500,0
20230816,162800,17485560200,169500,169500,169500,169500,0
20230816,162700,17485560200,169500,169500,169500,169500,0
20230816,162600,17485560200,169500,169500,169500,169500,0
20230816,162500,17485560200,169500,169500,169500,169500,0
20230816,162400,17485560200,169500,169500,169500,169500,0
20230816,162300,17485560200,169500,169500,169500,169500,0
20230816,162200,17485560200,169500,169500,169500,169500,0
20230816,162100,17485560200,169500,169500,169500,169500,0
20230816,162000,17485560200,169500,169500,169500,169500,0
20230816,161900,17485560200,169500,169500,169500,169500,0
20230816,161800,17485560200,169500,169500,169500,169500,0
20230816,161700,17485560200,169500,169500,169500,169500,0
20230816,161600,17485560200,169500,169500,169500,169500,0
20230816,161500,17485560200,169500,169500,169500,169500,0
20230816,161400,17485560200,169500,169500,169500,169500,0
20230816,161300,17485560200,169500,169500,169500,169500,0
20230816,161200,17485560200,169500,169500,169500,169500,0
20230816,161100,17485560200,169500,169500,169500,169500,5242
20230816,161000,17485560200,169500,169500,169500,169500,0
20230816,160900,17485560200,169500,169500,169500,169500,0
20230816,160800,17485560200,169500,169500,169500,169500,0
20230816,160700,17485560200,169500,169500,169500,169500,0
20230816,160600,17485560200,169500,169500,169500,169500,0
20230816,160500,17485560200,169500,169500,169500,169500,0
20230816,160400,17485560200,169500,169500,169500,169500,0
20230816,160300,17485560200,169500,169500,169500,169500,0
20230816,160200,17485560200,169500,169500,169500,169500,0
20230816,160100,17485560200,169500,169500,169500,169500,0
20230816,160000,17485560200,169500,169500,169500,169500,0
20230816,155900,17485560200,169500,169500,169500,169500,0
20230816,155800,17485560200,169500,169500,169500,169500,0
20230816,155700,17485560200,169500,169500,169500,169500,0
20230816,155600,17485560200,169500,169500,169500,169500,0
20230816,155500,17485560200,169500,169500,169500,169500,0
20230816,155400,17485560200,169500,169500,169500,169500,0
20230816,155300,17485560200,169500,169500,169500,169500,0
20230816,155200,17485560200,169500,169500,169500,169500,0
20230816,155100,17485560200,169500,169500,169500,169500,0
20230816,155000,17485560200,169500,169500,169500,169500,0
20230816,154900,17485560200,169500,169500,169500,169500,0
20230816,154800,17485560200,169500,169500,169500,169500,0
20230816,154700,17485560200,169500,169500,169500,169500,0
20230816,154600,17485560200,169500,169500,169500,169500,0
20230816,154500,17485560200,169500,169500,169500,169500,0
20230816,154400,17485560200,169500,169500,169500,169500,0
20230816,154300,17485560200,169500,169500,169500,169500,0
20230816,154200,17485560200,169500,169500,169500,169500,0
20230816,154100,17485560200,169500,169500,169500,169500,5242
20230816,154000,17485560200,169500,169500,169500,169500,0
20230816,153900,17485560200,169500,169500,169500,169500,0
20230816,153800,17485560200,169500,169500,169500,169500,0
20230816,153700,17485560200,169500,169500,169500,169500,0
20230816,153600,17485560200,169500,169500,169500,169500,0
20230816,153500,17485560200,169500,169500,169500,169500,0
20230816,153400,17485560200,169500,169500,169500,169500,0
20230816,153300,17485560200,169500,169500,169500,169500,0
20230816,153200,17485560200,169500,169500,169500,169500,0
20230816,153100,17485560200,169500,169500,169500,169500,0
20230816,153000,17485560200,169500,169500,169500,169500,5242
20230816,152900,16597041200,169700,169700,169700,169700,0
20230816,152800,16597041200,169700,169700,169700,169700,0
20230816,152700,16597041200,169700,169700,169700,169700,0
20230816,152600,16597041200,169700,169700,169700,169700,0
20230816,152500,16597041200,169700,169700,169700,169700,0
20230816,152400,16597041200,169700,169700,169700,169700,0
20230816,152300,16597041200,169700,169700,169700,169700,0
20230816,152200,16597041200,169700,169700,169700,169700,0
20230816,152100,16597041200,169700,169700,169700,169700,0
20230816,152000,16597041200,169700,169700,169700,169700,0
20230816,151900,16597041200,169700,169600,170200,169600,220
20230816,151800,16559633400,170000,170000,170000,169600,271
20230816,151700,16513596200,170000,169900,170100,169800,282
20230816,151600,16465651800,169900,169700,170100,169700,510
20230816,151500,16378976000,169900,169900,170100,169700,669
20230816,151400,16265344400,169900,169800,170100,169800,285
20230816,151300,16216900600,169800,169800,170100,169800,435
20230816,151200,16142987500,169700,169700,169800,169500,334
20230816,151100,16086295700,169600,169600,169700,169500,413
20230816,151000,16016258200,169700,169900,170000,169700,527
20230816,150900,15926752300,169900,169800,170300,169700,389
20230816,150800,15860642700,169900,169800,169900,169600,449
20230816,150700,15784432700,169800,169600,169900,169600,277
20230816,150600,15737415600,169600,170400,170400,169600,772
20230816,150500,15606302800,170400,170000,170400,169700,626
20230816,150400,15499895500,169900,169900,170400,169900,478
20230816,150300,15418569200,169800,170000,170300,169800,724
20230816,150200,15295465300,169900,170000,170200,169900,477
20230816,150100,15214359600,170300,169900,170300,169800,646
20230816,150000,15104500300,169900,169900,170000,169700,455
20230816,145900,15027204200,169900,169600,170000,169500,535
20230816,145800,14936337700,169500,169400,170000,169400,493
20230816,145700,14852609300,169400,170100,170200,169400,521
20230816,145600,14764117200,170100,169600,170200,169300,746
20230816,145500,14637571700,169700,169700,170000,169600,778
20230816,145400,14505410400,169700,169700,170000,169300,476
20230816,145300,14424606900,169300,169600,170000,169200,859
20230816,145200,14278991900,169500,169600,169900,169300,406
20230816,145100,14210111300,169600,169400,169800,169400,784
20230816,145000,14077211200,169300,169500,169900,169200,892
20230816,144900,13926004700,169400,169300,169700,169300,525
20230816,144800,13836990100,169300,169400,169800,169300,1212
20230816,144700,13631636800,169700,169300,169800,169300,683
20230816,144600,13515837100,169200,169200,169300,169200,253
20230816,144500,13473026500,169200,169300,169400,169200,288
20230816,144400,13424263900,169300,169300,169500,169300,327
20230816,144300,13368873100,169300,169400,169400,169300,133
20230816,144200,13346347800,169300,169300,169400,169300,180
20230816,144100,13315865600,169300,169400,169400,169300,136
20230816,144000,13292831100,169300,169500,169600,169300,288
20230816,143900,13244025500,169500,169600,169600,169400,126
20230816,143800,13222664000,169500,169500,169600,169400,195
20230816,143700,13189612000,169600,169400,169600,169400,183
20230816,143600,13158586700,169400,169400,169500,169400,124
20230816,143500,13137571600,169400,169500,169600,169100,923
20230816,143400,12981345500,169500,169600,169700,169500,394
20230816,143300,12914524900,169600,169500,169700,169500,148
20230816,143200,12889418600,169500,169600,169700,169500,207
20230816,143100,12854311500,169600,169600,169700,169500,226
20230816,143000,12815972300,169500,169600,169700,169500,180
20230816,142900,12785449500,169600,169500,169600,169400,163
20230816,142800,12757815500,169500,169600,169700,169400,285
20230816,142700,12709497800,169600,169400,169600,169400,240
20230816,142600,12668828100,169400,169200,169400,169200,188
20230816,142500,12636994900,169200,169400,169400,169200,309
20230816,142400,12584676000,169300,169400,169400,169200,248
20230816,142300,12542685000,169300,169200,169400,169200,206
20230816,142200,12507802100,169300,169300,169400,169300,246
20230816,142100,12466144100,169300,169300,169300,169200,184
20230816,142000,12434995600,169200,169300,169300,169200,127
20230816,141900,12413497700,169300,169300,169300,169200,54
20230816,141800,12404358400,169300,169300,169300,169200,65
20230816,141700,12393356000,169200,169200,169300,169200,80
20230816,141600,12379814900,169200,169200,169300,169100,167
20230816,141500,12351557100,169200,169300,169400,169200,211
20230816,141400,12315835300,169300,169400,169500,169300,245
20230816,141300,12274330800,169400,169400,169500,169300,98
20230816,141200,12257729400,169400,169400,169400,169300,86
20230816,141100,12243163100,169300,169400,169500,169300,164
20230816,141000,12215382200,169400,169200,169400,169200,202
20230816,140900,12181182800,169200,169300,169300,169200,101
20230816,140800,12164085200,169300,169200,169300,169200,54
20230816,140700,12154944900,169300,169300,169300,169200,63
20230816,140600,12144279900,169200,169400,169400,169200,192
20230816,140500,12111764600,169500,169500,169500,169400,63
20230816,140400,12101086700,169400,169400,169500,169300,46
20230816,140300,12093292200,169300,169200,169700,169200,288
20230816,140200,12044502600,169300,169300,169300,169200,55
20230816,140100,12035191600,169200,169300,169300,169200,60
20230816,140000,12025034400,169200,169200,169300,169200,37
20230816,135900,12018771200,169200,169400,169500,169200,589
20230816,135800,11918987600,169300,169200,169300,169200,193
20230816,135700,11886314300,169200,169200,169300,169100,93
20230816,135600,11870575700,169200,169200,169300,169200,117
20230816,135500,11850768600,169200,169100,169400,169100,342
20230816,135400,11792889600,169100,169200,169300,169100,194
20230816,135300,11760064200,169200,169200,169200,169100,141
20230816,135200,11736212300,169200,169100,169300,169100,206
20230816,135100,11701359800,169100,169200,169300,169100,331
20230816,135000,11645354300,169400,169400,169400,169200,147
20230816,134900,11620462700,169500,169400,169600,169300,466
20230816,134800,11541483100,169400,169500,169500,169400,70
20230816,134700,11529618700,169400,169400,169500,169400,34
20230816,134600,11523856700,169500,169400,169500,169300,100
20230816,134500,11506914100,169300,169500,169600,169200,575
20230816,134400,11409541400,169600,169600,169600,169500,49
20230816,134300,11401231900,169500,169800,169800,169500,293
20230816,134200,11351513300,169800,169800,169800,169700,87
20230816,134100,11336742700,169700,169800,169800,169700,37
20230816,134000,11330462100,169700,169700,169800,169700,76
20230816,133900,11317562200,169800,169700,169900,169600,140
20230816,133800,11293801200,169700,169600,169700,169600,63
20230816,133700,11283110500,169700,169800,169900,169600,271
20230816,133600,11237115900,169800,169700,169800,169600,318
20230816,133500,11183129500,169700,169700,169700,169600,89
20230816,133400,11168030500,169600,169600,169700,169600,118
20230816,133300,11148017100,169600,169700,169700,169600,80
20230816,133200,11134441900,169600,169700,169700,169600,149
20230816,133100,11109168400,169700,169700,169700,169600,76
20230816,133000,11096271600,169700,169900,169900,169700,105
20230816,132900,11078449200,169900,169700,169900,169600,166
20230816,132800,11050271700,169700,169800,169800,169600,119
20230816,132700,11030077300,169800,169700,169800,169600,73
20230816,132600,11017688000,169700,169700,169700,169600,31
20230816,132500,11012427500,169600,170000,170000,169600,65
20230816,132400,11001396200,170000,169700,170000,169500,135
20230816,132300,10978489300,169700,169600,169900,169600,288
20230816,132200,10929622500,169500,169500,169600,169500,27
20230816,132100,10925043600,169500,169600,169600,169500,78
20230816,132000,10911821100,169600,169800,170100,169600,387
20230816,131900,10846103000,169800,170000,170000,169700,715
20230816,131800,10724685000,170000,169900,170000,169800,37
20230816,131700,10718396700,169900,169800,169900,169800,74
20230816,131600,10705829100,169800,169800,169800,169700,51
20230816,131500,10697171200,169700,169600,169700,169600,108
20230816,131400,10678850100,169600,169600,169600,169500,86
20230816,131300,10664265700,169500,169700,169700,169500,131
20230816,131200,10642050300,169700,169700,169700,169600,56
20230816,131100,10632549200,169700,169700,169800,169600,109
20230816,131000,10614052700,169800,169800,169800,169600,97
20230816,130900,10597589000,169700,169900,169900,169700,201
20230816,130800,10563460000,169800,169800,169900,169800,123
20230816,130700,10542571400,169800,169900,169900,169800,35
20230816,130600,10536625400,169900,170000,170100,169800,177
20230816,130500,10506548200,170000,170000,170000,169900,74
20230816,130400,10493968800,170000,170000,170000,169900,87
20230816,130300,10479180000,170000,169900,170000,169900,42
20230816,130200,10472044100,169800,169900,169900,169800,95
20230816,130100,10455907100,169900,169900,169900,169800,46
20230816,130000,10448091800,169800,169800,169800,169700,75
20230816,125900,10435356900,169700,169800,169800,169700,212
20230816,125800,10399377400,169900,169800,169900,169800,80
20230816,125700,10385787600,169800,169900,170000,169800,189
20230816,125600,10353683100,169900,169900,170000,169900,131
20230816,125500,10331425200,169900,170000,170200,169900,83
20230816,125400,10317314500,170000,170300,170300,170000,638
20230816,125300,10208781400,170300,170200,170400,170100,1173
20230816,125200,10009091200,170100,170100,170100,170000,55
20230816,125100,9999735900,170100,170100,170100,170000,88
20230816,125000,9984770000,170000,170100,170100,170000,78
20230816,124900,9971504100,170100,170100,170100,170000,60
20230816,124800,9961300300,170100,170000,170100,170000,66
20230816,124700,9950076700,170100,170100,170100,170000,51
20230816,124600,9941402000,170100,170100,170100,170000,51
20230816,124500,9932727600,170100,170000,170200,169900,108
20230816,124400,9914362200,170000,170000,170100,170000,123
20230816,124300,9893451300,170000,170000,170100,170000,108
20230816,124200,9875088200,170000,170000,170100,169900,246
20230816,124100,9833262700,170000,170000,170000,169900,68
20230816,124000,9821703300,169900,169900,169900,169900,56
20230816,123900,9812188900,169900,169800,169900,169800,70
20230816,123800,9800297900,169900,170000,170000,169800,111
20230816,123700,9781439800,170000,170000,170000,169900,111
20230816,123600,9762571300,169900,170000,170000,169900,74
20230816,123500,9749994100,170000,170000,170000,169900,43
20230816,123400,9742684300,170000,169800,170000,169800,38
20230816,123300,9736230000,169800,169800,169800,169700,67
20230816,123200,9724856300,169800,169800,169800,169700,31
20230816,123100,9719592800,169700,169700,169800,169700,41
20230816,123000,9712632200,169800,169900,169900,169800,60
20230816,122900,9702441800,169900,170000,170000,168900,904
20230816,122800,9549161100,169900,170000,170000,169800,59
20230816,122700,9539135100,170000,169800,170000,169800,51
20230816,122600,9530470000,169900,169800,169900,169700,95
20230816,122500,9514344100,169700,170000,170000,169700,172
20230816,122400,9485133800,170000,169900,170000,169800,120
20230816,122300,9464739700,169900,169900,169900,169800,32
20230816,122200,9459303300,169900,169800,170100,169800,352
20230816,122100,9399478300,169900,169800,169900,169700,176
20230816,122000,9369589600,169800,169800,169800,169700,87
20230816,121900,9354817800,169800,169800,169800,169700,31
20230816,121800,9349554100,169600,169700,169800,169600,69
20230816,121700,9337841900,169700,169600,169700,169600,51
20230816,121600,9329190600,169500,169600,169600,169500,39
20230816,121500,9322576500,169500,169700,169800,169500,235
20230816,121400,9282716600,169700,169700,169700,169600,127
20230816,121300,9261171700,169700,169800,169800,169600,171
20230816,121200,9232163000,169800,169600,169800,169600,125
20230816,121100,9210958200,169500,169600,169600,169500,147
20230816,121000,9186040300,169600,169600,169600,169500,18
20230816,120900,9182987900,169600,169500,169600,169500,79
20230816,120800,9169594300,169500,169700,169800,169500,168
20230816,120700,9141095500,169700,169700,169800,169700,130
20230816,120600,9119029900,169800,169700,169800,169600,369
20230816,120500,9056385200,169700,169600,169800,169600,51
20230816,120400,9047731700,169700,169500,169700,169500,65
20230816,120300,9036704200,169500,169400,169500,169300,62
20230816,120200,9026204200,169400,169400,169400,169300,50
20230816,120100,9017734700,169400,169400,169400,169300,39
20230816,120000,9011128800,169400,169200,169400,169200,60
20230816,115900,9000969500,169300,169300,169300,169200,58
20230816,115800,8991151200,169200,169300,169600,169200,49
20230816,115700,8982851400,169400,169300,169400,169300,27
20230816,115600,8978280200,169300,169200,169300,169200,80
20230816,115500,8964740400,169300,169300,169400,169200,83
20230816,115400,8950690800,169300,169200,169300,169200,52
20230816,115300,8941888900,169200,169300,169300,169100,30
20230816,115200,8936810200,169300,169200,169300,169200,98
20230816,115100,8920226400,169100,169000,169200,169000,94
20230816,115000,8904338500,169000,169000,169000,169000,107
20230816,114900,8886255500,169000,169000,169000,168900,85
20230816,114800,8871893500,169000,169000,169200,169000,119
20230816,114700,8851780200,169200,169000,169200,169000,89
20230816,114600,8836733200,169100,169200,169200,169100,44
20230816,114500,8829292600,169100,169200,169300,169000,676
20230816,114400,8714966200,169200,169400,169400,169200,105
20230816,114300,8697192300,169400,169300,169400,169300,64
20230816,114200,8686352100,169400,169300,169400,169200,66
20230816,114100,8675175000,169300,169300,169300,169200,132
20230816,114000,8652830200,169300,169200,169300,169200,21
20230816,113900,8649275900,169200,169300,169300,169100,82
20230816,113800,8635397500,169300,169200,169300,169100,65
20230816,113700,8624400100,169300,169400,169400,169100,409
20230816,113600,8555181400,169400,169700,169700,169300,32
20230816,113500,8549761300,169400,169300,169700,169200,219
20230816,113400,8512682100,169300,169400,169400,169200,45
20230816,113300,8505063100,169400,169200,169400,169200,73
20230816,113200,8492701800,169300,169200,169300,169200,143
20230816,113100,8468497400,169200,169600,169700,169200,286
20230816,113000,8420063900,169700,169800,169900,169600,624
20230816,112900,8314117400,169900,170100,170100,169800,412
20230816,112800,8244088900,170100,170500,170500,170100,220
20230816,112700,8206628600,170500,170800,170800,170400,250
20230816,112600,8163990100,170800,171100,171100,170800,381
20230816,112500,8098869000,171200,171200,171400,171000,298
20230816,112400,8047826400,171200,170800,171200,170700,447
20230816,112300,7971395500,170600,171100,171300,170500,1458
20230816,112200,7722302300,171100,171200,171200,170900,436
20230816,112100,7647689900,171200,171100,171200,170900,389
20230816,112000,7581132200,170900,171000,171100,170800,444
20230816,111900,7505197200,171000,171000,171300,170900,650
20230816,111800,7394019000,171000,170700,171300,170700,1206
20230816,111700,7187758500,170700,170700,170900,170500,907
20230816,111600,7032860600,170600,170300,170700,170300,632
20230816,111500,6925126200,170200,170200,170300,170200,486
20230816,111400,6842374900,170200,170000,170400,169900,513
20230816,111300,6755088200,170000,169900,170300,169800,1976
20230816,111200,6419190300,169900,169900,169900,169800,761
20230816,111100,6289923100,169800,169500,169900,169400,1998
20230816,111000,5950866800,169500,169400,169600,169400,641
20230816,110900,5842208300,169500,169200,169500,169200,669
20230816,110800,5728895900,169300,169200,169300,169200,363
20230816,110700,5667451400,169200,169200,169200,169100,329
20230816,110600,5611787400,169200,168900,169200,168800,344
20230816,110500,5553614200,168900,168800,168900,168800,131
20230816,110400,5531499500,168700,168700,168800,168700,116
20230816,110300,5511922200,168700,169200,169200,168700,847
20230816,110200,5368908900,169300,169100,169300,169000,77
20230816,110100,5355881200,169100,169000,169100,169000,84
20230816,110000,5341682800,169000,169000,169000,168900,85
20230816,105900,5327318200,169000,169000,169000,169000,86
20230816,105800,5312784200,169000,169100,169100,168900,187
20230816,105700,5281179200,169100,169100,169200,169000,105
20230816,105600,5263426200,169100,169200,169200,169000,116
20230816,105500,5243807700,169200,169300,169300,169100,190
20230816,105400,5211659900,169300,169400,169400,169300,264
20230816,105300,5166943800,169400,169400,169400,169200,351
20230816,105200,5107515900,169400,169300,169400,169300,43
20230816,105100,5100232000,169300,169300,169400,169300,80
20230816,105000,5086684300,169300,169300,169300,169200,83
20230816,104900,5072632600,169300,169500,169500,169200,295
20230816,104800,5022702900,169500,169300,169500,169300,78
20230816,104700,5009490200,169300,169100,169300,169100,92
20230816,104600,4993923300,169100,169100,169200,169100,62
20230816,104500,4983437200,169100,169000,169100,169000,79
20230816,104400,4970078600,169100,169100,169100,169000,115
20230816,104300,4950640000,169000,169100,169100,169000,15
20230816,104200,4948104400,169000,169300,169300,169000,424
20230816,104100,4876401500,169300,169400,169400,169300,274
20230816,104000,4829999000,169400,169200,169400,169200,87
20230816,103900,4815268600,169200,169200,169300,169200,89
20230816,103800,4800204400,169300,169300,169300,169200,66
20230816,103700,4789031000,169200,169300,169300,169200,36
20230816,103600,4782936800,169200,169300,169300,169200,60
20230816,103500,4772779300,169300,169100,169300,169100,145
20230816,103400,4748243100,169100,169100,169200,169000,203
20230816,103300,4713914400,169100,169100,169200,169000,60
20230816,103200,4703769000,169100,169100,169100,169000,61
20230816,103100,4693454600,169100,169200,169200,169000,222
20230816,103000,4655916000,169100,169300,169300,169100,71
20230816,102900,4643906700,169100,169600,169600,168800,797
20230816,102800,4509018400,169600,169600,169700,169500,205
20230816,102700,4474244100,169600,169300,169600,169300,412
20230816,102600,4404403700,169300,169300,169300,169200,351
20230816,102500,4344980000,169300,169200,169300,169100,72
20230816,102400,4332793100,169100,169200,169200,169100,212
20230816,102300,4296926500,169200,169100,169200,169000,79
20230816,102200,4283567400,169200,169100,169200,169000,147
20230816,102100,4258705100,169100,169100,169200,169000,282
20230816,102000,4211017500,169100,169200,169200,169100,194
20230816,101900,4178206700,169200,169200,169200,169100,56
20230816,101800,4168731700,169100,169400,169400,169100,402
20230816,101700,4100658000,169300,168900,169300,168900,406
20230816,101600,4032026900,168800,168700,168800,168600,180
20230816,101500,4001657400,168700,168600,168700,168600,103
20230816,101400,3984289100,168600,168600,168600,168500,42
20230816,101300,3977208100,168600,168500,168600,168500,152
20230816,101200,3951593200,168600,168700,168700,168600,238
20230816,101100,3911458800,168700,168800,168900,168700,257
20230816,101000,3868087700,168800,168900,168900,168700,144
20230816,100900,3843778200,168900,169200,169200,168800,317
20230816,100800,3790212100,169000,169000,169200,168900,172
20230816,100700,3761135200,169000,168900,169000,168900,136
20230816,100600,3738153100,168900,168700,168900,168700,148
20230816,100500,3713174900,168600,168600,168800,168600,176
20230816,100400,3683496200,168600,168500,168600,168400,188
20230816,100300,3651813600,168600,168700,168700,168600,223
20230816,100200,3614206600,168700,168500,168800,168500,351
20230816,100100,3555025100,168500,168200,168500,168200,113
20230816,100000,3536001800,168100,167800,168100,167700,304
20230816,095900,3484950800,167700,168100,168100,167700,465
20230816,095800,3406882900,168000,167900,168000,167900,162
20230816,095700,3379676900,167900,168000,168000,167800,215
20230816,095600,3343573300,168000,168000,168100,168000,107
20230816,095500,3325596300,168100,167700,168100,167700,350
20230816,095400,3266852300,167800,167800,167800,167700,114
20230816,095300,3247731800,167700,167800,167800,167700,247
20230816,095200,3206285800,167800,167800,167900,167800,62
20230816,095100,3195882000,167800,167800,167900,167700,177
20230816,095000,3166181200,167800,167900,168000,167700,232
20230816,094900,3127235300,167800,167600,167900,167600,170
20230816,094800,3098725400,167600,167700,167700,167500,89
20230816,094700,3083809100,167500,167600,167800,167500,401
20230816,094600,3016595500,167600,167300,167900,167300,221
20230816,094500,2979588800,167400,167300,167400,167300,70
20230816,094400,2967876800,167400,167200,167500,167200,200
20230816,094300,2934413000,167200,167100,167300,167000,177
20230816,094200,2904821300,167000,167100,167200,167000,231
20230816,094100,2866225200,167200,167000,167200,167000,738
20230816,094000,2742907500,167000,167100,167100,167000,240
20230816,093900,2702822200,167100,167000,167100,167000,121
20230816,093800,2682611200,167000,167200,167200,167000,1767
20230816,093700,2387220400,167200,167300,167300,167200,286
20230816,093600,2339378500,167300,167400,167400,167300,363
20230816,093500,2278638500,167400,167500,167600,167400,676
20230816,093400,2165410400,167500,167500,167600,167500,241
20230816,093300,2125042800,167500,167600,167700,167500,185
20230816,093200,2094042200,167600,167700,167700,167500,120
20230816,093100,2073928100,167700,167700,167800,167500,282
20230816,093000,2026638100,167500,167500,167700,167400,329
20230816,092900,1971526100,167500,167600,167700,167500,182
20230816,092800,1941023200,167600,167700,167800,167600,150
20230816,092700,1915870000,167700,167900,167900,167700,378
20230816,092600,1852431600,167900,167900,168000,167900,161
20230816,092500,1825395100,167900,168100,168100,167900,187
20230816,092400,1793979200,168100,168100,168100,168000,412
20230816,092300,1724722400,168100,168200,168200,168100,189
20230816,092200,1692937300,168200,168200,168300,168200,67
20230816,092100,1681667800,168100,168400,168600,168100,775
20230816,092000,1551152900,168400,167700,168400,167600,887
20230816,091900,1402090100,167600,167500,167700,167500,285
20230816,091800,1354346000,167500,167400,167500,167400,77
20230816,091700,1341453800,167400,167500,167600,167400,525
20230816,091600,1253519000,167500,167700,167800,167500,1775
20230816,091500,956128000,167700,167700,167700,167700,82
20230816,091400,942376600,167700,167700,167700,167600,225
20230816,091300,904662600,168000,167400,168000,167400,324
20230816,091200,850396700,167500,167400,167500,167400,68
20230816,091100,839010900,167400,167300,167400,167100,534
20230816,091000,749704100,167300,167400,167400,167300,250
20230816,090900,707857300,167500,167600,167600,167500,597
20230816,090800,607841600,168000,167800,168000,167500,301
20230816,090700,557396800,167800,167900,167900,167700,260
20230816,090600,513765400,168000,168200,168400,168000,383
20230816,090500,449371300,168200,168100,168200,167900,142
20230816,090400,425493100,168100,168000,168100,167800,207
20230816,090300,390733700,168100,168300,168500,167500,844
20230816,090200,248839200,168500,168400,168500,168100,164
20230816,090100,221251600,168400,168500,168800,168400,354
20230816,090000,161575500,168500,168500,168500,168300,958