KissMeData/090430/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194100,32270905600,121100,121100,121100,121100,7952
20230809,194000,32270905600,121100,121100,121100,121100,0
20230809,193900,32270905600,121100,121100,121100,121100,0
20230809,193800,32270905600,121100,121100,121100,121100,0
20230809,193700,32270905600,121100,121100,121100,121100,0
20230809,193600,32270905600,121100,121100,121100,121100,0
20230809,193500,32270905600,121100,121100,121100,121100,0
20230809,193400,32270905600,121100,121100,121100,121100,0
20230809,193300,32270905600,121100,121100,121100,121100,0
20230809,193200,32270905600,121100,121100,121100,121100,0
20230809,193100,32270905600,121100,121100,121100,121100,0
20230809,193000,32270905600,121100,121100,121100,121100,0
20230809,192900,32270905600,121100,121100,121100,121100,0
20230809,192800,32270905600,121100,121100,121100,121100,0
20230809,192700,32270905600,121100,121100,121100,121100,0
20230809,192600,32270905600,121100,121100,121100,121100,0
20230809,192500,32270905600,121100,121100,121100,121100,0
20230809,192400,32270905600,121100,121100,121100,121100,0
20230809,192300,32270905600,121100,121100,121100,121100,0
20230809,192200,32270905600,121100,121100,121100,121100,0
20230809,192100,32270905600,121100,121100,121100,121100,0
20230809,192000,32270905600,121100,121100,121100,121100,0
20230809,191900,32270905600,121100,121100,121100,121100,0
20230809,191800,32270905600,121100,121100,121100,121100,0
20230809,191700,32270905600,121100,121100,121100,121100,0
20230809,191600,32270905600,121100,121100,121100,121100,0
20230809,191500,32270905600,121100,121100,121100,121100,0
20230809,191400,32270905600,121100,121100,121100,121100,0
20230809,191300,32270905600,121100,121100,121100,121100,0
20230809,191200,32270905600,121100,121100,121100,121100,0
20230809,191100,32270905600,121100,121100,121100,121100,7952
20230809,191000,32270905600,121100,121100,121100,121100,0
20230809,190900,32270905600,121100,121100,121100,121100,0
20230809,190800,32270905600,121100,121100,121100,121100,0
20230809,190700,32270905600,121100,121100,121100,121100,0
20230809,190600,32270905600,121100,121100,121100,121100,0
20230809,190500,32270905600,121100,121100,121100,121100,0
20230809,190400,32270905600,121100,121100,121100,121100,0
20230809,190300,32270905600,121100,121100,121100,121100,0
20230809,190200,32270905600,121100,121100,121100,121100,0
20230809,190100,32270905600,121100,121100,121100,121100,0
20230809,190000,32270905600,121100,121100,121100,121100,0
20230809,185900,32270905600,121100,121100,121100,121100,0
20230809,185800,32270905600,121100,121100,121100,121100,0
20230809,185700,32270905600,121100,121100,121100,121100,0
20230809,185600,32270905600,121100,121100,121100,121100,0
20230809,185500,32270905600,121100,121100,121100,121100,0
20230809,185400,32270905600,121100,121100,121100,121100,0
20230809,185300,32270905600,121100,121100,121100,121100,0
20230809,185200,32270905600,121100,121100,121100,121100,0
20230809,185100,32270905600,121100,121100,121100,121100,0
20230809,185000,32270905600,121100,121100,121100,121100,0
20230809,184900,32270905600,121100,121100,121100,121100,0
20230809,184800,32270905600,121100,121100,121100,121100,0
20230809,184700,32270905600,121100,121100,121100,121100,0
20230809,184600,32270905600,121100,121100,121100,121100,0
20230809,184500,32270905600,121100,121100,121100,121100,0
20230809,184400,32270905600,121100,121100,121100,121100,0
20230809,184300,32270905600,121100,121100,121100,121100,0
20230809,184200,32270905600,121100,121100,121100,121100,0
20230809,184100,32270905600,121100,121100,121100,121100,7952
20230809,184000,32270905600,121100,121100,121100,121100,0
20230809,183900,32270905600,121100,121100,121100,121100,0
20230809,183800,32270905600,121100,121100,121100,121100,0
20230809,183700,32270905600,121100,121100,121100,121100,0
20230809,183600,32270905600,121100,121100,121100,121100,0
20230809,183500,32270905600,121100,121100,121100,121100,0
20230809,183400,32270905600,121100,121100,121100,121100,0
20230809,183300,32270905600,121100,121100,121100,121100,0
20230809,183200,32270905600,121100,121100,121100,121100,0
20230809,183100,32270905600,121100,121100,121100,121100,0
20230809,183000,32270905600,121100,121100,121100,121100,0
20230809,182900,32270905600,121100,121100,121100,121100,0
20230809,182800,32270905600,121100,121100,121100,121100,0
20230809,182700,32270905600,121100,121100,121100,121100,0
20230809,182600,32270905600,121100,121100,121100,121100,0
20230809,182500,32270905600,121100,121100,121100,121100,0
20230809,182400,32270905600,121100,121100,121100,121100,0
20230809,182300,32270905600,121100,121100,121100,121100,0
20230809,182200,32270905600,121100,121100,121100,121100,0
20230809,182100,32270905600,121100,121100,121100,121100,0
20230809,182000,32270905600,121100,121100,121100,121100,0
20230809,181900,32270905600,121100,121100,121100,121100,0
20230809,181800,32270905600,121100,121100,121100,121100,0
20230809,181700,32270905600,121100,121100,121100,121100,0
20230809,181600,32270905600,121100,121100,121100,121100,0
20230809,181500,32270905600,121100,121100,121100,121100,0
20230809,181400,32270905600,121100,121100,121100,121100,0
20230809,181300,32270905600,121100,121100,121100,121100,0
20230809,181200,32270905600,121100,121100,121100,121100,0
20230809,181100,32270905600,121100,121100,121100,121100,7952
20230809,181000,32270905600,121100,121100,121100,121100,0
20230809,180900,32270905600,121100,121100,121100,121100,0
20230809,180800,32270905600,121100,121100,121100,121100,0
20230809,180700,32270905600,121100,121100,121100,121100,0
20230809,180600,32270905600,121100,121100,121100,121100,0
20230809,180500,32270905600,121100,121100,121100,121100,0
20230809,180400,32270905600,121100,121100,121100,121100,0
20230809,180300,32270905600,121100,121100,121100,121100,0
20230809,180200,32270905600,121100,121100,121100,121100,0
20230809,180100,32270905600,121100,121100,121100,121100,0
20230809,180000,32270905600,121100,121100,121100,121100,0
20230809,175900,32270905600,121100,121100,121100,121100,0
20230809,175800,32270905600,121100,121100,121100,121100,0
20230809,175700,32270905600,121100,121100,121100,121100,0
20230809,175600,32270905600,121100,121100,121100,121100,0
20230809,175500,32270905600,121100,121100,121100,121100,0
20230809,175400,32270905600,121100,121100,121100,121100,0
20230809,175300,32270905600,121100,121100,121100,121100,0
20230809,175200,32270905600,121100,121100,121100,121100,0
20230809,175100,32270905600,121100,121100,121100,121100,0
20230809,175000,32270905600,121100,121100,121100,121100,0
20230809,174900,32270905600,121100,121100,121100,121100,0
20230809,174800,32270905600,121100,121100,121100,121100,0
20230809,174700,32270905600,121100,121100,121100,121100,0
20230809,174600,32270905600,121100,121100,121100,121100,0
20230809,174500,32270905600,121100,121100,121100,121100,0
20230809,174400,32270905600,121100,121100,121100,121100,0
20230809,174300,32270905600,121100,121100,121100,121100,0
20230809,174200,32270905600,121100,121100,121100,121100,0
20230809,174100,32270905600,121100,121100,121100,121100,7952
20230809,174000,32270905600,121100,121100,121100,121100,0
20230809,173900,32270905600,121100,121100,121100,121100,0
20230809,173800,32270905600,121100,121100,121100,121100,0
20230809,173700,32270905600,121100,121100,121100,121100,0
20230809,173600,32270905600,121100,121100,121100,121100,0
20230809,173500,32270905600,121100,121100,121100,121100,0
20230809,173400,32270905600,121100,121100,121100,121100,0
20230809,173300,32270905600,121100,121100,121100,121100,0
20230809,173200,32270905600,121100,121100,121100,121100,0
20230809,173100,32270905600,121100,121100,121100,121100,0
20230809,173000,32270905600,121100,121100,121100,121100,0
20230809,172900,32270905600,121100,121100,121100,121100,0
20230809,172800,32270905600,121100,121100,121100,121100,0
20230809,172700,32270905600,121100,121100,121100,121100,0
20230809,172600,32270905600,121100,121100,121100,121100,0
20230809,172500,32270905600,121100,121100,121100,121100,0
20230809,172400,32270905600,121100,121100,121100,121100,0
20230809,172300,32270905600,121100,121100,121100,121100,0
20230809,172200,32270905600,121100,121100,121100,121100,0
20230809,172100,32270905600,121100,121100,121100,121100,0
20230809,172000,32270905600,121100,121100,121100,121100,0
20230809,171900,32270905600,121100,121100,121100,121100,0
20230809,171800,32270905600,121100,121100,121100,121100,0
20230809,171700,32270905600,121100,121100,121100,121100,0
20230809,171600,32270905600,121100,121100,121100,121100,0
20230809,171500,32270905600,121100,121100,121100,121100,0
20230809,171400,32270905600,121100,121100,121100,121100,0
20230809,171300,32270905600,121100,121100,121100,121100,0
20230809,171200,32270905600,121100,121100,121100,121100,0
20230809,171100,32270905600,121100,121100,121100,121100,7952
20230809,171000,32270905600,121100,121100,121100,121100,0
20230809,170900,32270905600,121100,121100,121100,121100,0
20230809,170800,32270905600,121100,121100,121100,121100,0
20230809,170700,32270905600,121100,121100,121100,121100,0
20230809,170600,32270905600,121100,121100,121100,121100,0
20230809,170500,32270905600,121100,121100,121100,121100,0
20230809,170400,32270905600,121100,121100,121100,121100,0
20230809,170300,32270905600,121100,121100,121100,121100,0
20230809,170200,32270905600,121100,121100,121100,121100,0
20230809,170100,32270905600,121100,121100,121100,121100,0
20230809,170000,32270905600,121100,121100,121100,121100,0
20230809,165900,32270905600,121100,121100,121100,121100,0
20230809,165800,32270905600,121100,121100,121100,121100,0
20230809,165700,32270905600,121100,121100,121100,121100,0
20230809,165600,32270905600,121100,121100,121100,121100,0
20230809,165500,32270905600,121100,121100,121100,121100,0
20230809,165400,32270905600,121100,121100,121100,121100,0
20230809,165300,32270905600,121100,121100,121100,121100,0
20230809,165200,32270905600,121100,121100,121100,121100,0
20230809,165100,32270905600,121100,121100,121100,121100,0
20230809,165000,32270905600,121100,121100,121100,121100,0
20230809,164900,32270905600,121100,121100,121100,121100,0
20230809,164800,32270905600,121100,121100,121100,121100,0
20230809,164700,32270905600,121100,121100,121100,121100,0
20230809,164600,32270905600,121100,121100,121100,121100,0
20230809,164500,32270905600,121100,121100,121100,121100,0
20230809,164400,32270905600,121100,121100,121100,121100,0
20230809,164300,32270905600,121100,121100,121100,121100,0
20230809,164200,32270905600,121100,121100,121100,121100,0
20230809,164100,32270905600,121100,121100,121100,121100,7952
20230809,164000,32270905600,121100,121100,121100,121100,0
20230809,163900,32270905600,121100,121100,121100,121100,0
20230809,163800,32270905600,121100,121100,121100,121100,0
20230809,163700,32270905600,121100,121100,121100,121100,0
20230809,163600,32270905600,121100,121100,121100,121100,0
20230809,163500,32270905600,121100,121100,121100,121100,0
20230809,163400,32270905600,121100,121100,121100,121100,0
20230809,163300,32270905600,121100,121100,121100,121100,0
20230809,163200,32270905600,121100,121100,121100,121100,0
20230809,163100,32270905600,121100,121100,121100,121100,0
20230809,163000,32270905600,121100,121100,121100,121100,0
20230809,162900,32270905600,121100,121100,121100,121100,0
20230809,162800,32270905600,121100,121100,121100,121100,0
20230809,162700,32270905600,121100,121100,121100,121100,0
20230809,162600,32270905600,121100,121100,121100,121100,0
20230809,162500,32270905600,121100,121100,121100,121100,0
20230809,162400,32270905600,121100,121100,121100,121100,0
20230809,162300,32270905600,121100,121100,121100,121100,0
20230809,162200,32270905600,121100,121100,121100,121100,0
20230809,162100,32270905600,121100,121100,121100,121100,0
20230809,162000,32270905600,121100,121100,121100,121100,0
20230809,161900,32270905600,121100,121100,121100,121100,0
20230809,161800,32270905600,121100,121100,121100,121100,0
20230809,161700,32270905600,121100,121100,121100,121100,0
20230809,161600,32270905600,121100,121100,121100,121100,0
20230809,161500,32270905600,121100,121100,121100,121100,0
20230809,161400,32270905600,121100,121100,121100,121100,0
20230809,161300,32270905600,121100,121100,121100,121100,0
20230809,161200,32270905600,121100,121100,121100,121100,0
20230809,161100,32270905600,121100,121100,121100,121100,7952
20230809,161000,32270905600,121100,121100,121100,121100,0
20230809,160900,32270905600,121100,121100,121100,121100,0
20230809,160800,32270905600,121100,121100,121100,121100,0
20230809,160700,32270905600,121100,121100,121100,121100,0
20230809,160600,32270905600,121100,121100,121100,121100,0
20230809,160500,32270905600,121100,121100,121100,121100,0
20230809,160400,32270905600,121100,121100,121100,121100,0
20230809,160300,32270905600,121100,121100,121100,121100,0
20230809,160200,32270905600,121100,121100,121100,121100,0
20230809,160100,32270905600,121100,121100,121100,121100,0
20230809,160000,32270905600,121100,121100,121100,121100,0
20230809,155900,32270905600,121100,121100,121100,121100,0
20230809,155800,32270905600,121100,121100,121100,121100,0
20230809,155700,32270905600,121100,121100,121100,121100,0
20230809,155600,32270905600,121100,121100,121100,121100,0
20230809,155500,32270905600,121100,121100,121100,121100,0
20230809,155400,32270905600,121100,121100,121100,121100,0
20230809,155300,32270905600,121100,121100,121100,121100,0
20230809,155200,32270905600,121100,121100,121100,121100,0
20230809,155100,32270905600,121100,121100,121100,121100,0
20230809,155000,32270905600,121100,121100,121100,121100,0
20230809,154900,32270905600,121100,121100,121100,121100,0
20230809,154800,32270905600,121100,121100,121100,121100,0
20230809,154700,32270905600,121100,121100,121100,121100,0
20230809,154600,32270905600,121100,121100,121100,121100,0
20230809,154500,32270905600,121100,121100,121100,121100,0
20230809,154400,32270905600,121100,121100,121100,121100,0
20230809,154300,32270905600,121100,121100,121100,121100,0
20230809,154200,32270905600,121100,121100,121100,121100,0
20230809,154100,32270905600,121100,121100,121100,121100,7952
20230809,154000,32270905600,121100,121100,121100,121100,0
20230809,153900,32270905600,121100,121100,121100,121100,0
20230809,153800,32270905600,121100,121100,121100,121100,0
20230809,153700,32270905600,121100,121100,121100,121100,0
20230809,153600,32270905600,121100,121100,121100,121100,0
20230809,153500,32270905600,121100,121100,121100,121100,0
20230809,153400,32270905600,121100,121100,121100,121100,0
20230809,153300,32270905600,121100,121100,121100,121100,0
20230809,153200,32270905600,121100,121100,121100,121100,0
20230809,153100,32270905600,121100,121100,121100,121100,0
20230809,153000,32270905600,121100,121100,121100,121100,7952
20230809,152900,31307918400,121100,121100,121100,121100,0
20230809,152800,31307918400,121100,121100,121100,121100,0
20230809,152700,31307918400,121100,121100,121100,121100,0
20230809,152600,31307918400,121100,121100,121100,121100,0
20230809,152500,31307918400,121100,121100,121100,121100,0
20230809,152400,31307918400,121100,121100,121100,121100,0
20230809,152300,31307918400,121100,121100,121100,121100,0
20230809,152200,31307918400,121100,121100,121100,121100,0
20230809,152100,31307918400,121100,121100,121100,121100,0
20230809,152000,31307918400,121100,121100,121100,121100,0
20230809,151900,31307918400,121100,121000,121100,121000,694
20230809,151800,31223899900,121000,121100,121100,121000,207
20230809,151700,31198847600,121100,121100,121100,121000,447
20230809,151600,31144729100,121100,121100,121100,121000,444
20230809,151500,31090971100,121000,121100,121200,121000,260
20230809,151400,31059507800,121200,121400,121400,121100,976
20230809,151300,30941164800,121400,121400,121400,121300,46
20230809,151200,30935582600,121400,121600,121600,121300,433
20230809,151100,30883014800,121500,121800,121900,121500,1383
20230809,151000,30714611300,121900,121900,121900,121800,129
20230809,150900,30698897300,121900,121900,121900,121800,195
20230809,150800,30675129400,121900,121800,121900,121800,336
20230809,150700,30634194100,121900,121900,121900,121800,194
20230809,150600,30610549100,121900,121900,121900,121800,177
20230809,150500,30588975000,121900,121900,121900,121800,469
20230809,150400,30531817400,121900,121900,121900,121800,408
20230809,150300,30482085000,121800,121900,121900,121800,268
20230809,150200,30449422500,121800,121900,121900,121800,699
20230809,150100,30364228400,121900,121900,121900,121800,461
20230809,150000,30308035900,121900,121900,122100,121800,771
20230809,145900,30214030900,121800,122200,122300,121800,1362
20230809,145800,30047812100,122300,122300,122300,122100,811
20230809,145700,29948714300,122300,122300,122300,122100,817
20230809,145600,29848867000,122400,122400,122600,122300,1464
20230809,145500,29669605500,122400,122500,122600,122400,1071
20230809,145400,29538423500,122500,122500,122700,122500,1376
20230809,145300,29369760800,122500,122600,122700,122500,1052
20230809,145200,29240814200,122500,122400,122500,122400,1007
20230809,145100,29117496600,122400,122600,122700,122400,1260
20230809,145000,28963120100,122600,122500,122600,122400,751
20230809,144900,28871130400,122500,122600,122700,122400,1840
20230809,144800,28645675500,122600,122500,122600,122400,1087
20230809,144700,28512492000,122500,122400,122500,122400,519
20230809,144600,28448959600,122500,122600,122600,122300,1650
20230809,144500,28246922000,122600,122600,122700,122400,1398
20230809,144400,28075549900,122600,122400,122600,122400,745
20230809,144300,27984305900,122400,122800,122800,122400,1696
20230809,144200,27776438300,122800,122800,122800,122600,1288
20230809,144100,27618337100,122700,122900,122900,122600,2765
20230809,144000,27279060200,122900,122800,123000,122800,1215
20230809,143900,27129751000,122900,122900,122900,122800,1044
20230809,143800,27001497400,122900,122800,122900,122700,1027
20230809,143700,26875363100,122800,122700,122800,122600,712
20230809,143600,26787980500,122700,122500,122700,122500,930
20230809,143500,26673921400,122600,122600,122600,122300,1025
20230809,143400,26548427500,122500,122700,122700,122300,2471
20230809,143300,26245787900,122700,122600,122900,122600,1578
20230809,143200,26052096200,122700,122600,122700,122500,4216
20230809,143100,25535180200,122600,122400,122600,122400,1083
20230809,143000,25402520300,122500,122100,122500,122100,1414
20230809,142900,25229525700,122100,122300,122300,122100,1798
20230809,142800,25009758300,122300,121900,122300,121900,4177
20230809,142700,24499887100,122000,121900,122000,121800,2101
20230809,142600,24243712800,121800,121700,121900,121700,893
20230809,142500,24134952800,121700,121600,121700,121600,750
20230809,142400,24043679300,121700,121600,121700,121500,1148
20230809,142300,23904047700,121600,121500,121600,121500,543
20230809,142200,23838048000,121400,121400,121500,121300,1558
20230809,142100,23648821000,121400,121200,121400,121200,1068
20230809,142000,23519273100,121200,121200,121200,121200,327
20230809,141900,23479640700,121100,121200,121200,121100,361
20230809,141800,23435890800,121200,121200,121300,121200,509
20230809,141700,23374191000,121200,121200,121200,121100,376
20230809,141600,23328621100,121200,121200,121200,121100,374
20230809,141500,23283305800,121100,121000,121100,121000,471
20230809,141400,23226274700,121100,121200,121200,121000,1145
20230809,141300,23087638100,121100,121100,121200,121000,465
20230809,141200,23031307400,121000,121200,121200,120900,1103
20230809,141100,22897777200,121100,121200,121200,121100,1596
20230809,141000,22704482100,121200,121200,121200,121100,599
20230809,140900,22631887700,121200,121200,121300,121100,547
20230809,140800,22565586100,121200,121200,121300,121100,349
20230809,140700,22523282300,121200,121200,121200,121100,875
20230809,140600,22417234000,121200,121200,121200,121100,615
20230809,140500,22342707500,121100,121200,121200,121100,313
20230809,140400,22304774000,121200,121200,121200,121100,441
20230809,140300,22251325300,121100,121200,121200,121100,524
20230809,140200,22187819800,121200,121100,121200,121000,786
20230809,140100,22092623900,121100,121100,121100,121000,661
20230809,140000,22012607000,121100,121000,121100,120900,1541
20230809,135900,21826150200,121000,120900,121000,120900,462
20230809,135800,21770252100,120900,121000,121000,120900,621
20230809,135700,21695120400,120900,121000,121000,120900,394
20230809,135600,21647455900,120900,121000,121000,120900,224
20230809,135500,21620356700,120900,121000,121000,120900,427
20230809,135400,21568694600,121000,121000,121000,120900,354
20230809,135300,21525862500,121000,121000,121000,120900,104
20230809,135200,21513280600,121000,121000,121000,120900,83
20230809,135100,21503242900,121000,121000,121000,120900,59
20230809,135000,21496104700,121000,120900,121000,120900,61
20230809,134900,21488727300,120900,121000,121100,120900,384
20230809,134800,21442264100,121100,121100,121100,121000,512
20230809,134700,21380307400,121100,121100,121100,121000,118
20230809,134600,21366023800,121100,121200,121200,121000,1179
20230809,134500,21223245400,121200,121100,121300,121100,277
20230809,134400,21189672200,121200,121200,121200,121100,528
20230809,134300,21125681300,121200,121200,121200,121100,321
20230809,134200,21086777200,121200,121500,121500,121200,2058
20230809,134100,20836988100,121500,121500,121500,121400,57
20230809,134000,20830064200,121500,121500,121500,121400,117
20230809,133900,20815849500,121500,121400,121500,121400,81
20230809,133800,20806010400,121500,121500,121500,121400,471
20230809,133700,20748784700,121400,121500,121500,121400,173
20230809,133600,20727779300,121400,121400,121500,121300,2034
20230809,133500,20480904900,121400,121300,121400,121300,300
20230809,133400,20444502200,121300,121300,121400,121300,188
20230809,133300,20421696400,121300,121200,121400,121200,1529
20230809,133200,20236231300,121200,121200,121200,121100,919
20230809,133100,20124854300,121200,121100,121200,121100,263
20230809,133000,20093001100,121100,120900,121200,120900,2481
20230809,132900,19792675100,120900,120800,120900,120700,1083
20230809,132800,19661821200,120700,120700,120800,120600,776
20230809,132700,19568151300,120700,120700,120700,120600,218
20230809,132600,19541839700,120700,120700,120700,120600,338
20230809,132500,19501045100,120700,120700,120700,120600,502
20230809,132400,19440455500,120700,120600,120700,120600,283
20230809,132300,19406314000,120700,120600,120700,120600,373
20230809,132200,19361327500,120600,120500,120600,120500,782
20230809,132100,19267030200,120600,120600,120600,120500,59
20230809,132000,19259916100,120500,120500,120600,120500,265
20230809,131900,19227962900,120600,120500,120600,120500,59
20230809,131800,19220849200,120600,120600,120700,120500,131
20230809,131700,19205056500,120600,120700,120800,120600,651
20230809,131600,19126492500,120800,120800,120900,120700,857
20230809,131500,19022967200,120800,120800,120900,120800,359
20230809,131400,18979586400,120900,120900,120900,120800,38
20230809,131300,18974993800,120900,120800,120900,120800,59
20230809,131200,18967862000,120900,121100,121100,120800,1577
20230809,131100,18777057600,121100,121000,121100,121000,351
20230809,131000,18734568800,121000,121100,121100,121000,126
20230809,130900,18719318000,121100,121100,121100,121000,276
20230809,130800,18685915400,121100,121100,121100,121000,70
20230809,130700,18677438500,121100,121100,121100,121000,97
20230809,130600,18665695100,121100,121100,121100,121000,152
20230809,130500,18647295800,121100,121200,121300,121100,879
20230809,130400,18540790400,121200,121200,121300,121200,729
20230809,130300,18452417200,121200,121300,121300,121200,89
20230809,130200,18441622100,121300,121200,121300,121200,683
20230809,130100,18358825300,121300,121300,121300,121200,236
20230809,130000,18330198700,121300,121300,121300,121200,135
20230809,125900,18313830000,121300,121200,121300,121200,459
20230809,125800,18258173600,121200,121200,121200,121200,218
20230809,125700,18231752000,121200,121100,121200,121100,87
20230809,125600,18221208900,121200,121200,121200,121100,187
20230809,125500,18198545200,121200,121200,121200,121100,561
20230809,125400,18130561200,121200,121100,121200,121000,595
20230809,125300,18058511400,121100,121100,121100,121000,195
20230809,125200,18034910000,121000,121200,121200,121000,1184
20230809,125100,17891525400,121200,121200,121200,121100,435
20230809,125000,17838828400,121200,121200,121200,121100,94
20230809,124900,17827437000,121200,121200,121200,121100,322
20230809,124800,17788424500,121200,121200,121200,121100,271
20230809,124700,17755585300,121200,121100,121200,121100,94
20230809,124600,17744196800,121200,121200,121200,121100,230
20230809,124500,17716324900,121200,121200,121200,121100,98
20230809,124400,17704450200,121200,121200,121200,121100,57
20230809,124300,17697542900,121200,121300,121300,121100,747
20230809,124200,17607007900,121300,121200,121300,121200,161
20230809,124100,17587486400,121200,121300,121300,121200,96
20230809,124000,17575846800,121300,121400,121400,121200,1517
20230809,123900,17391859500,121400,121400,121400,121300,86
20230809,123800,17381423500,121400,121300,121400,121300,309
20230809,123700,17343934600,121400,121400,121400,121300,122
20230809,123600,17329126100,121300,121400,121400,121300,52
20230809,123500,17322814000,121400,121300,121400,121300,173
20230809,123400,17301817000,121400,121400,121400,121300,368
20230809,123300,17257172500,121400,121500,121500,121400,1089
20230809,123200,17124958200,121400,121500,121500,121400,90
20230809,123100,17114027200,121500,121500,121500,121400,78
20230809,123000,17104550300,121400,121600,121600,121400,1238
20230809,122900,16954102700,121600,121600,121600,121500,76
20230809,122800,16944863900,121600,121600,121600,121500,280
20230809,122700,16910818900,121600,121600,121600,121500,123
20230809,122600,16895864600,121600,121500,121600,121500,307
20230809,122500,16858554800,121500,121500,121500,121400,148
20230809,122400,16840575300,121400,121500,121600,121400,1991
20230809,122300,16598786300,121500,121500,121600,121500,435
20230809,122200,16545929900,121500,121500,121500,121400,509
20230809,122100,16484091100,121400,121400,121400,121300,529
20230809,122000,16419872600,121400,121400,121400,121300,95
20230809,121900,16408342700,121400,121300,121400,121200,354
20230809,121800,16365397700,121300,121200,121300,121200,179
20230809,121700,16343687600,121300,121200,121300,121200,191
20230809,121600,16320529200,121200,121200,121200,121200,202
20230809,121500,16296046800,121200,121200,121200,121100,297
20230809,121400,16260073100,121200,121400,121400,121200,787
20230809,121300,16164657400,121400,121300,121400,121200,678
20230809,121200,16082416000,121300,121200,121300,121100,148
20230809,121100,16064477400,121200,121200,121200,121100,326
20230809,121000,16024968300,121200,121200,121200,121200,240
20230809,120900,15995880300,121200,121100,121200,121000,432
20230809,120800,15943590800,121100,121200,121200,121100,803
20230809,120700,15846333200,121200,121200,121200,121100,400
20230809,120600,15797859800,121200,121200,121200,121100,224
20230809,120500,15770712300,121200,121200,121200,121100,124
20230809,120400,15755685900,121200,120800,121200,120800,260
20230809,120300,15724230900,120900,121100,121100,120900,559
20230809,120200,15656593600,121100,121200,121300,121000,1131
20230809,120100,15519601400,121200,121200,121200,121100,411
20230809,120000,15469793900,121200,121200,121200,121100,257
20230809,115900,15438652100,121200,121200,121200,121200,182
20230809,115800,15416593700,121200,121300,121300,121100,548
20230809,115700,15350177800,121300,121300,121300,121200,82
20230809,115600,15340233900,121300,121200,121300,121100,510
20230809,115500,15278423400,121200,121300,121300,121100,608
20230809,115400,15204732100,121300,121300,121300,121300,292
20230809,115300,15169312500,121300,121200,121300,121200,129
20230809,115200,15153671600,121200,121300,121300,121200,226
20230809,115100,15126278200,121300,121300,121400,121200,343
20230809,115000,15084668100,121300,121200,121400,121200,171
20230809,114900,15063933100,121200,121200,121400,121100,456
20230809,114800,15008639000,121200,121100,121200,121000,343
20230809,114700,14967100600,121100,121200,121300,121100,341
20230809,114600,14925797500,121200,121300,121400,121200,210
20230809,114500,14900333200,121300,121100,121300,121000,493
20230809,114400,14840602000,121100,121000,121200,120800,1136
20230809,114300,14703220400,121200,121000,121300,121000,342
20230809,114200,14661795300,121000,121100,121200,120900,648
20230809,114100,14583345200,121100,121100,121100,120900,324
20230809,114000,14544142600,121100,121100,121100,121000,206
20230809,113900,14519197300,121100,121200,121400,121000,688
20230809,113800,14435861700,121200,121100,121300,121100,352
20230809,113700,14393205200,121100,121200,121200,121100,411
20230809,113600,14343419400,121200,121300,121300,121100,456
20230809,113500,14288146200,121300,121300,121300,121200,187
20230809,113400,14265476300,121300,121500,121500,121200,770
20230809,113300,14172047300,121500,121200,121600,121100,276
20230809,113200,14138557300,121200,121100,121300,121000,410
20230809,113100,14088873200,121100,121200,121200,120900,540
20230809,113000,14023512900,121200,120900,121200,120800,699
20230809,112900,13938919000,121000,120900,121000,120900,407
20230809,112800,13889698700,120900,120900,121000,120900,416
20230809,112700,13839392300,120900,121000,121200,120800,297
20230809,112600,13803469200,121000,120800,121000,120800,680
20230809,112500,13721298300,120800,121400,121400,120800,1020
20230809,112400,13597804100,121300,121500,121600,121200,419
20230809,112300,13546955400,121500,121500,121700,121200,812
20230809,112200,13448406500,121500,121400,121500,121400,210
20230809,112100,13422909300,121400,122000,122000,121300,1486
20230809,112000,13242057600,122000,121600,122000,121600,2126
20230809,111900,12983090100,121500,121200,121800,121100,5777
20230809,111800,12281398300,121100,121200,121200,121100,299
20230809,111700,12245161700,121200,121100,121200,121100,457
20230809,111600,12189792900,121100,121000,121100,120900,1097
20230809,111500,12057044000,121000,120700,121000,120700,1039
20230809,111400,11931452500,120700,120800,120800,120700,287
20230809,111300,11896787100,120800,120500,120800,120400,1364
20230809,111200,11732238300,120500,120500,120500,120400,185
20230809,111100,11709946500,120500,120500,120500,120400,437
20230809,111000,11657291600,120500,120500,120500,120400,262
20230809,110900,11625744100,120500,120300,120500,120200,497
20230809,110800,11565907800,120200,120400,120400,120200,226
20230809,110700,11538721000,120400,120400,120400,120300,1547
20230809,110600,11352546600,120400,120400,120400,120300,159
20230809,110500,11333404200,120300,120500,120500,120300,847
20230809,110400,11231455800,120500,120400,120500,120400,537
20230809,110300,11166776900,120300,120200,120400,120200,1296
20230809,110200,11010879600,120300,120300,120300,120200,90
20230809,110100,11000055100,120300,120300,120300,120200,457
20230809,110000,10945081400,120200,119900,120300,119800,1436
20230809,105900,10772625400,119900,119800,119900,119800,614
20230809,105800,10699062900,119900,119800,119900,119800,188
20230809,105700,10676524500,119900,119800,119900,119700,343
20230809,105600,10635421700,119800,119700,119800,119700,79
20230809,105500,10625959300,119700,119800,119800,119700,209
20230809,105400,10600933400,119800,119900,120000,119800,1000
20230809,105300,10481049200,120000,120000,120000,119900,44
20230809,105200,10475769600,120000,120100,120100,119900,358
20230809,105100,10432817500,120000,120100,120100,120000,32
20230809,105000,10428974700,120100,119900,120100,119800,371
20230809,104900,10384480200,119900,119900,120100,119800,298
20230809,104800,10348742100,119800,119700,120100,119700,291
20230809,104700,10313865300,119800,119700,119900,119700,285
20230809,104600,10279722000,119700,119900,119900,119700,187
20230809,104500,10257329700,119800,119700,119900,119400,1109
20230809,104400,10124672400,119700,120000,120000,119600,844
20230809,104300,10023559300,120000,119900,120000,119900,219
20230809,104200,9997286900,120000,119900,120000,119800,303
20230809,104100,9960961100,119800,119700,119900,119700,166
20230809,104000,9941071300,119700,119400,119900,119400,445
20230809,103900,9887809900,119500,119400,119500,119400,274
20230809,103800,9855082800,119500,119300,119500,119200,982
20230809,103700,9737880600,119300,119200,119300,119200,589
20230809,103600,9667659500,119200,119300,119300,119200,404
20230809,103500,9619468100,119200,119300,119400,119200,295
20230809,103400,9584289500,119300,119300,119300,119200,537
20230809,103300,9520230800,119500,119300,119500,119300,186
20230809,103200,9498037700,119300,119500,119500,119200,715
20230809,103100,9412750500,119500,119400,119600,119300,415
20230809,103000,9363171700,119400,119400,119400,119300,154
20230809,102900,9344794700,119300,119400,119400,119300,208
20230809,102800,9319967600,119500,119200,119600,119200,511
20230809,102700,9258983700,119200,119200,119300,119100,477
20230809,102600,9202114000,119200,119200,119300,119200,191
20230809,102500,9179334900,119300,119200,119300,119200,280
20230809,102400,9145939400,119200,119400,119500,119100,1404
20230809,102300,8978535200,119400,119500,119500,119400,255
20230809,102200,8948087000,119500,119600,119600,119400,665
20230809,102100,8868607700,119600,119700,119700,119500,291
20230809,102000,8833801900,119700,119600,119700,119500,355
20230809,101900,8791336300,119700,119500,119900,119500,407
20230809,101800,8742620200,119500,119500,119500,119400,175
20230809,101700,8721708800,119500,119500,119500,119400,203
20230809,101600,8697463600,119500,119500,119900,119400,464
20230809,101500,8641984500,119400,119300,119500,119300,389
20230809,101400,8595547700,119400,119400,119400,119200,588
20230809,101300,8525387700,119400,119400,119400,119300,485
20230809,101200,8467487400,119400,119700,119700,119300,679
20230809,101100,8386339800,119600,120000,120000,119600,1060
20230809,101000,8259317900,120000,119900,120000,119900,175
20230809,100900,8238331700,119900,120000,120000,119900,183
20230809,100800,8216372200,120100,120200,120300,120100,397
20230809,100700,8168659200,120200,120400,120400,120200,842
20230809,100600,8067352800,120400,120400,120400,120300,239
20230809,100500,8038579200,120300,120400,120400,120300,287
20230809,100400,8004043100,120400,120200,120400,120200,208
20230809,100300,7979020900,120300,120200,120400,120200,1342
20230809,100200,7817578700,120100,120100,120200,120100,53
20230809,100100,7811212800,120100,119900,120100,119900,441
20230809,100000,7758284500,119900,120100,120100,119900,429
20230809,095900,7706812900,120000,120100,120300,120000,887
20230809,095800,7600226100,120100,119700,120100,119700,1313
20230809,095700,7442768300,119600,119500,119700,119400,917
20230809,095600,7333146100,119500,119400,119500,119300,281
20230809,095500,7299584700,119300,119300,119400,119300,197
20230809,095400,7276074800,119400,119500,119500,119300,407
20230809,095300,7227479500,119500,119700,119700,119400,933
20230809,095200,7115930400,119600,119800,119800,119600,513
20230809,095100,7054514200,119800,119700,119800,119700,444
20230809,095000,7001349600,119600,119700,119800,119600,181
20230809,094900,6979686700,119700,119700,119800,119700,897
20230809,094800,6872279300,119800,119500,119800,119500,260
20230809,094700,6841156600,119800,119500,119800,119500,880
20230809,094600,6735901100,119500,119700,119800,119500,927
20230809,094500,6624975700,119700,119600,119700,119500,682
20230809,094400,6543396100,119700,120000,120000,119700,1474
20230809,094300,6366712700,119900,120100,120100,119900,867
20230809,094200,6262661800,120100,120200,120300,120100,476
20230809,094100,6205434700,120200,120500,120600,120200,697
20230809,094000,6121475100,120700,120500,120700,120400,2923
20230809,093900,5769002300,120400,120600,120600,120400,1259
20230809,093800,5617212100,120600,120500,120600,120400,1271
20230809,093700,5464038200,120500,120300,120500,120200,1787
20230809,093600,5248887600,120300,120300,120300,120200,118
20230809,093500,5234694000,120200,120300,120300,120200,118
20230809,093400,5220502400,120300,120300,120400,120200,553
20230809,093300,5153970500,120300,120200,120300,120200,188
20230809,093200,5131357600,120200,120300,120400,120100,746
20230809,093100,5041620000,120300,120000,120400,120000,2639
20230809,093000,4724534200,120000,119700,120000,119600,977
20230809,092900,4607548600,119700,119700,119800,119700,137
20230809,092800,4591144100,119800,119800,119900,119800,411
20230809,092700,4541890600,119800,119500,119800,119500,209
20230809,092600,4516894300,119500,119600,119700,119500,648
20230809,092500,4439418400,119900,119800,119900,119400,2391
20230809,092400,4153401200,119800,119900,120000,119800,783
20230809,092300,4059540400,119900,120100,120200,119900,353
20230809,092200,4017168100,120100,119800,120200,119700,659
20230809,092100,3938075700,119800,120100,120200,119700,1689
20230809,092000,3735328700,120200,120100,120200,120000,1138
20230809,091900,3598669000,120100,120000,120200,119600,1383
20230809,091800,3432728900,120100,120100,120100,120000,264
20230809,091700,3401024200,120100,119900,120100,119900,401
20230809,091600,3352905800,120000,120300,120300,120000,1063
20230809,091500,3225238000,120200,120000,120300,120000,1137
20230809,091400,3088601900,120100,119500,120100,119500,744
20230809,091300,2999479700,119500,119700,119700,119400,546
20230809,091200,2934199700,119700,119500,120000,119500,552
20230809,091100,2868080900,119500,119400,120000,119200,1434
20230809,091000,2696792100,119400,119900,120400,119300,1723
20230809,090900,2490592900,120000,120000,120400,119900,3247
20230809,090800,2100217400,120000,119900,120100,119400,2307
20230809,090700,1823962100,119900,120000,120100,119900,720
20230809,090600,1737603100,120000,119900,120100,119700,1541
20230809,090500,1552844000,119800,120200,120300,119800,1724
20230809,090400,1345686100,120200,119700,120300,119400,3189
20230809,090300,963478800,119600,119600,119700,119400,1676
20230809,090200,763028800,119500,119200,119700,119200,2409
20230809,090100,475363200,119200,118900,119300,118600,1307
20230809,090000,319823900,118900,118400,119400,117900,2664