KissMeData/096770/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194500,92876382000,190800,190800,190800,190800,17404
20230809,194400,92876382000,190800,190800,190800,190800,0
20230809,194300,92876382000,190800,190800,190800,190800,0
20230809,194200,92876382000,190800,190800,190800,190800,0
20230809,194100,92876382000,190800,190800,190800,190800,0
20230809,194000,92876382000,190800,190800,190800,190800,0
20230809,193900,92876382000,190800,190800,190800,190800,0
20230809,193800,92876382000,190800,190800,190800,190800,0
20230809,193700,92876382000,190800,190800,190800,190800,0
20230809,193600,92876382000,190800,190800,190800,190800,0
20230809,193500,92876382000,190800,190800,190800,190800,0
20230809,193400,92876382000,190800,190800,190800,190800,0
20230809,193300,92876382000,190800,190800,190800,190800,0
20230809,193200,92876382000,190800,190800,190800,190800,0
20230809,193100,92876382000,190800,190800,190800,190800,0
20230809,193000,92876382000,190800,190800,190800,190800,0
20230809,192900,92876382000,190800,190800,190800,190800,0
20230809,192800,92876382000,190800,190800,190800,190800,0
20230809,192700,92876382000,190800,190800,190800,190800,0
20230809,192600,92876382000,190800,190800,190800,190800,0
20230809,192500,92876382000,190800,190800,190800,190800,0
20230809,192400,92876382000,190800,190800,190800,190800,0
20230809,192300,92876382000,190800,190800,190800,190800,0
20230809,192200,92876382000,190800,190800,190800,190800,0
20230809,192100,92876382000,190800,190800,190800,190800,0
20230809,192000,92876382000,190800,190800,190800,190800,0
20230809,191900,92876382000,190800,190800,190800,190800,0
20230809,191800,92876382000,190800,190800,190800,190800,0
20230809,191700,92876382000,190800,190800,190800,190800,0
20230809,191600,92876382000,190800,190800,190800,190800,0
20230809,191500,92876382000,190800,190800,190800,190800,17404
20230809,191400,92876382000,190800,190800,190800,190800,0
20230809,191300,92876382000,190800,190800,190800,190800,0
20230809,191200,92876382000,190800,190800,190800,190800,0
20230809,191100,92876382000,190800,190800,190800,190800,0
20230809,191000,92876382000,190800,190800,190800,190800,0
20230809,190900,92876382000,190800,190800,190800,190800,0
20230809,190800,92876382000,190800,190800,190800,190800,0
20230809,190700,92876382000,190800,190800,190800,190800,0
20230809,190600,92876382000,190800,190800,190800,190800,0
20230809,190500,92876382000,190800,190800,190800,190800,0
20230809,190400,92876382000,190800,190800,190800,190800,0
20230809,190300,92876382000,190800,190800,190800,190800,0
20230809,190200,92876382000,190800,190800,190800,190800,0
20230809,190100,92876382000,190800,190800,190800,190800,0
20230809,190000,92876382000,190800,190800,190800,190800,0
20230809,185900,92876382000,190800,190800,190800,190800,0
20230809,185800,92876382000,190800,190800,190800,190800,0
20230809,185700,92876382000,190800,190800,190800,190800,0
20230809,185600,92876382000,190800,190800,190800,190800,0
20230809,185500,92876382000,190800,190800,190800,190800,0
20230809,185400,92876382000,190800,190800,190800,190800,0
20230809,185300,92876382000,190800,190800,190800,190800,0
20230809,185200,92876382000,190800,190800,190800,190800,0
20230809,185100,92876382000,190800,190800,190800,190800,0
20230809,185000,92876382000,190800,190800,190800,190800,0
20230809,184900,92876382000,190800,190800,190800,190800,0
20230809,184800,92876382000,190800,190800,190800,190800,0
20230809,184700,92876382000,190800,190800,190800,190800,0
20230809,184600,92876382000,190800,190800,190800,190800,0
20230809,184500,92876382000,190800,190800,190800,190800,17404
20230809,184400,92876382000,190800,190800,190800,190800,0
20230809,184300,92876382000,190800,190800,190800,190800,0
20230809,184200,92876382000,190800,190800,190800,190800,0
20230809,184100,92876382000,190800,190800,190800,190800,0
20230809,184000,92876382000,190800,190800,190800,190800,0
20230809,183900,92876382000,190800,190800,190800,190800,0
20230809,183800,92876382000,190800,190800,190800,190800,0
20230809,183700,92876382000,190800,190800,190800,190800,0
20230809,183600,92876382000,190800,190800,190800,190800,0
20230809,183500,92876382000,190800,190800,190800,190800,0
20230809,183400,92876382000,190800,190800,190800,190800,0
20230809,183300,92876382000,190800,190800,190800,190800,0
20230809,183200,92876382000,190800,190800,190800,190800,0
20230809,183100,92876382000,190800,190800,190800,190800,0
20230809,183000,92876382000,190800,190800,190800,190800,0
20230809,182900,92876382000,190800,190800,190800,190800,0
20230809,182800,92876382000,190800,190800,190800,190800,0
20230809,182700,92876382000,190800,190800,190800,190800,0
20230809,182600,92876382000,190800,190800,190800,190800,0
20230809,182500,92876382000,190800,190800,190800,190800,0
20230809,182400,92876382000,190800,190800,190800,190800,0
20230809,182300,92876382000,190800,190800,190800,190800,0
20230809,182200,92876382000,190800,190800,190800,190800,0
20230809,182100,92876382000,190800,190800,190800,190800,0
20230809,182000,92876382000,190800,190800,190800,190800,0
20230809,181900,92876382000,190800,190800,190800,190800,0
20230809,181800,92876382000,190800,190800,190800,190800,0
20230809,181700,92876382000,190800,190800,190800,190800,0
20230809,181600,92876382000,190800,190800,190800,190800,0
20230809,181500,92876382000,190800,190800,190800,190800,17404
20230809,181400,92876382000,190800,190800,190800,190800,0
20230809,181300,92876382000,190800,190800,190800,190800,0
20230809,181200,92876382000,190800,190800,190800,190800,0
20230809,181100,92876382000,190800,190800,190800,190800,0
20230809,181000,92876382000,190800,190800,190800,190800,0
20230809,180900,92876382000,190800,190800,190800,190800,0
20230809,180800,92876382000,190800,190800,190800,190800,0
20230809,180700,92876382000,190800,190800,190800,190800,0
20230809,180600,92876382000,190800,190800,190800,190800,0
20230809,180500,92876382000,190800,190800,190800,190800,0
20230809,180400,92876382000,190800,190800,190800,190800,0
20230809,180300,92876382000,190800,190800,190800,190800,0
20230809,180200,92876382000,190800,190800,190800,190800,0
20230809,180100,92876382000,190800,190800,190800,190800,0
20230809,180000,92876382000,190800,190800,190800,190800,0
20230809,175900,92876382000,190800,190800,190800,190800,0
20230809,175800,92876382000,190800,190800,190800,190800,0
20230809,175700,92876382000,190800,190800,190800,190800,0
20230809,175600,92876382000,190800,190800,190800,190800,0
20230809,175500,92876382000,190800,190800,190800,190800,0
20230809,175400,92876382000,190800,190800,190800,190800,0
20230809,175300,92876382000,190800,190800,190800,190800,0
20230809,175200,92876382000,190800,190800,190800,190800,0
20230809,175100,92876382000,190800,190800,190800,190800,0
20230809,175000,92876382000,190800,190800,190800,190800,0
20230809,174900,92876382000,190800,190800,190800,190800,0
20230809,174800,92876382000,190800,190800,190800,190800,0
20230809,174700,92876382000,190800,190800,190800,190800,0
20230809,174600,92876382000,190800,190800,190800,190800,0
20230809,174500,92876382000,190800,190800,190800,190800,17404
20230809,174400,92876382000,190800,190800,190800,190800,0
20230809,174300,92876382000,190800,190800,190800,190800,0
20230809,174200,92876382000,190800,190800,190800,190800,0
20230809,174100,92876382000,190800,190800,190800,190800,0
20230809,174000,92876382000,190800,190800,190800,190800,0
20230809,173900,92876382000,190800,190800,190800,190800,0
20230809,173800,92876382000,190800,190800,190800,190800,0
20230809,173700,92876382000,190800,190800,190800,190800,0
20230809,173600,92876382000,190800,190800,190800,190800,0
20230809,173500,92876382000,190800,190800,190800,190800,0
20230809,173400,92876382000,190800,190800,190800,190800,0
20230809,173300,92876382000,190800,190800,190800,190800,0
20230809,173200,92876382000,190800,190800,190800,190800,0
20230809,173100,92876382000,190800,190800,190800,190800,0
20230809,173000,92876382000,190800,190800,190800,190800,0
20230809,172900,92876382000,190800,190800,190800,190800,0
20230809,172800,92876382000,190800,190800,190800,190800,0
20230809,172700,92876382000,190800,190800,190800,190800,0
20230809,172600,92876382000,190800,190800,190800,190800,0
20230809,172500,92876382000,190800,190800,190800,190800,0
20230809,172400,92876382000,190800,190800,190800,190800,0
20230809,172300,92876382000,190800,190800,190800,190800,0
20230809,172200,92876382000,190800,190800,190800,190800,0
20230809,172100,92876382000,190800,190800,190800,190800,0
20230809,172000,92876382000,190800,190800,190800,190800,0
20230809,171900,92876382000,190800,190800,190800,190800,0
20230809,171800,92876382000,190800,190800,190800,190800,0
20230809,171700,92876382000,190800,190800,190800,190800,0
20230809,171600,92876382000,190800,190800,190800,190800,0
20230809,171500,92876382000,190800,190800,190800,190800,17404
20230809,171400,92876382000,190800,190800,190800,190800,0
20230809,171300,92876382000,190800,190800,190800,190800,0
20230809,171200,92876382000,190800,190800,190800,190800,0
20230809,171100,92876382000,190800,190800,190800,190800,0
20230809,171000,92876382000,190800,190800,190800,190800,0
20230809,170900,92876382000,190800,190800,190800,190800,0
20230809,170800,92876382000,190800,190800,190800,190800,0
20230809,170700,92876382000,190800,190800,190800,190800,0
20230809,170600,92876382000,190800,190800,190800,190800,0
20230809,170500,92876382000,190800,190800,190800,190800,0
20230809,170400,92876382000,190800,190800,190800,190800,0
20230809,170300,92876382000,190800,190800,190800,190800,0
20230809,170200,92876382000,190800,190800,190800,190800,0
20230809,170100,92876382000,190800,190800,190800,190800,0
20230809,170000,92876382000,190800,190800,190800,190800,0
20230809,165900,92876382000,190800,190800,190800,190800,0
20230809,165800,92876382000,190800,190800,190800,190800,0
20230809,165700,92876382000,190800,190800,190800,190800,0
20230809,165600,92876382000,190800,190800,190800,190800,0
20230809,165500,92876382000,190800,190800,190800,190800,0
20230809,165400,92876382000,190800,190800,190800,190800,0
20230809,165300,92876382000,190800,190800,190800,190800,0
20230809,165200,92876382000,190800,190800,190800,190800,0
20230809,165100,92876382000,190800,190800,190800,190800,0
20230809,165000,92876382000,190800,190800,190800,190800,0
20230809,164900,92876382000,190800,190800,190800,190800,0
20230809,164800,92876382000,190800,190800,190800,190800,0
20230809,164700,92876382000,190800,190800,190800,190800,0
20230809,164600,92876382000,190800,190800,190800,190800,0
20230809,164500,92876382000,190800,190800,190800,190800,17404
20230809,164400,92876382000,190800,190800,190800,190800,0
20230809,164300,92876382000,190800,190800,190800,190800,0
20230809,164200,92876382000,190800,190800,190800,190800,0
20230809,164100,92876382000,190800,190800,190800,190800,0
20230809,164000,92876382000,190800,190800,190800,190800,0
20230809,163900,92876382000,190800,190800,190800,190800,0
20230809,163800,92876382000,190800,190800,190800,190800,0
20230809,163700,92876382000,190800,190800,190800,190800,0
20230809,163600,92876382000,190800,190800,190800,190800,0
20230809,163500,92876382000,190800,190800,190800,190800,0
20230809,163400,92876382000,190800,190800,190800,190800,0
20230809,163300,92876382000,190800,190800,190800,190800,0
20230809,163200,92876382000,190800,190800,190800,190800,0
20230809,163100,92876382000,190800,190800,190800,190800,0
20230809,163000,92876382000,190800,190800,190800,190800,0
20230809,162900,92876382000,190800,190800,190800,190800,0
20230809,162800,92876382000,190800,190800,190800,190800,0
20230809,162700,92876382000,190800,190800,190800,190800,0
20230809,162600,92876382000,190800,190800,190800,190800,0
20230809,162500,92876382000,190800,190800,190800,190800,0
20230809,162400,92876382000,190800,190800,190800,190800,0
20230809,162300,92876382000,190800,190800,190800,190800,0
20230809,162200,92876382000,190800,190800,190800,190800,0
20230809,162100,92876382000,190800,190800,190800,190800,0
20230809,162000,92876382000,190800,190800,190800,190800,0
20230809,161900,92876382000,190800,190800,190800,190800,0
20230809,161800,92876382000,190800,190800,190800,190800,0
20230809,161700,92876382000,190800,190800,190800,190800,0
20230809,161600,92876382000,190800,190800,190800,190800,0
20230809,161500,92876382000,190800,190800,190800,190800,17404
20230809,161400,92876382000,190800,190800,190800,190800,0
20230809,161300,92876382000,190800,190800,190800,190800,0
20230809,161200,92876382000,190800,190800,190800,190800,0
20230809,161100,92876382000,190800,190800,190800,190800,0
20230809,161000,92876382000,190800,190800,190800,190800,0
20230809,160900,92876382000,190800,190800,190800,190800,0
20230809,160800,92876382000,190800,190800,190800,190800,0
20230809,160700,92876382000,190800,190800,190800,190800,0
20230809,160600,92876382000,190800,190800,190800,190800,0
20230809,160500,92876382000,190800,190800,190800,190800,0
20230809,160400,92876382000,190800,190800,190800,190800,0
20230809,160300,92876382000,190800,190800,190800,190800,0
20230809,160200,92876382000,190800,190800,190800,190800,0
20230809,160100,92876382000,190800,190800,190800,190800,0
20230809,160000,92876382000,190800,190800,190800,190800,0
20230809,155900,92876382000,190800,190800,190800,190800,0
20230809,155800,92876382000,190800,190800,190800,190800,0
20230809,155700,92876382000,190800,190800,190800,190800,0
20230809,155600,92876382000,190800,190800,190800,190800,0
20230809,155500,92876382000,190800,190800,190800,190800,0
20230809,155400,92876382000,190800,190800,190800,190800,0
20230809,155300,92876382000,190800,190800,190800,190800,0
20230809,155200,92876382000,190800,190800,190800,190800,0
20230809,155100,92876382000,190800,190800,190800,190800,0
20230809,155000,92876382000,190800,190800,190800,190800,0
20230809,154900,92876382000,190800,190800,190800,190800,0
20230809,154800,92876382000,190800,190800,190800,190800,0
20230809,154700,92876382000,190800,190800,190800,190800,0
20230809,154600,92876382000,190800,190800,190800,190800,0
20230809,154500,92876382000,190800,190800,190800,190800,17404
20230809,154400,92876382000,190800,190800,190800,190800,0
20230809,154300,92876382000,190800,190800,190800,190800,0
20230809,154200,92876382000,190800,190800,190800,190800,0
20230809,154100,92876382000,190800,190800,190800,190800,0
20230809,154000,92876382000,190800,190800,190800,190800,0
20230809,153900,92876382000,190800,190800,190800,190800,0
20230809,153800,92876382000,190800,190800,190800,190800,0
20230809,153700,92876382000,190800,190800,190800,190800,0
20230809,153600,92876382000,190800,190800,190800,190800,0
20230809,153500,92876382000,190800,190800,190800,190800,0
20230809,153400,92876382000,190800,190800,190800,190800,0
20230809,153300,92876382000,190800,190800,190800,190800,0
20230809,153200,92876382000,190800,190800,190800,190800,0
20230809,153100,92876382000,190800,190800,190800,190800,0
20230809,153000,92876382000,190800,190800,190800,190800,17404
20230809,152900,89555698800,190900,190900,190900,190900,0
20230809,152800,89555698800,190900,190900,190900,190900,0
20230809,152700,89555698800,190900,190900,190900,190900,0
20230809,152600,89555698800,190900,190900,190900,190900,0
20230809,152500,89555698800,190900,190900,190900,190900,0
20230809,152400,89555698800,190900,190900,190900,190900,0
20230809,152300,89555698800,190900,190900,190900,190900,0
20230809,152200,89555698800,190900,190900,190900,190900,0
20230809,152100,89555698800,190900,190900,190900,190900,0
20230809,152000,89555698800,190900,190900,190900,190900,0
20230809,151900,89555698800,190900,190900,190900,190800,1447
20230809,151800,89279568500,190800,191000,191100,190800,1797
20230809,151700,88936492600,191000,190800,191000,190800,1127
20230809,151600,88721326200,190900,190800,191000,190800,1157
20230809,151500,88500423100,190800,190600,190900,190600,1546
20230809,151400,88205530100,190600,190800,190800,190500,1573
20230809,151300,87905587600,190800,191000,191000,190800,1414
20230809,151200,87635662700,191000,191200,191200,190900,1594
20230809,151100,87331075300,191200,191000,191200,191000,792
20230809,151000,87179746800,191000,190900,191000,190900,774
20230809,150900,87031957100,191000,190900,191000,190800,614
20230809,150800,86914742700,190800,190900,190900,190700,631
20230809,150700,86794334100,190800,190900,191000,190800,1604
20230809,150600,86488230700,190900,190700,191000,190700,1306
20230809,150500,86238948900,190700,190500,190700,190400,1032
20230809,150400,86042289700,190500,190400,190500,190200,1611
20230809,150300,85735612900,190400,190400,190400,190200,1626
20230809,150200,85426161800,190400,190400,190500,190300,817
20230809,150100,85270591200,190500,190400,190600,190300,704
20230809,150000,85136513500,190400,190300,190400,190200,3166
20230809,145900,84533906300,190300,190600,190600,190300,3906
20230809,145800,83790038300,190500,190600,190600,190500,604
20230809,145700,83674943200,190500,190500,190600,190500,953
20230809,145600,83493386100,190600,190600,190700,190500,490
20230809,145500,83400005700,190600,190700,190800,190500,1229
20230809,145400,83165738400,190700,190800,190800,190700,368
20230809,145300,83095554900,190700,190700,190800,190600,262
20230809,145200,83045583500,190700,190700,190800,190600,520
20230809,145100,82946417000,190600,190600,190700,190600,371
20230809,145000,82875691900,190700,190600,190700,190600,786
20230809,144900,82725860500,190600,190700,190700,190600,287
20230809,144800,82671148200,190700,190600,190800,190600,702
20230809,144700,82537289700,190700,190700,190800,190600,600
20230809,144600,82422883600,190700,190700,190800,190600,583
20230809,144500,82311711300,190700,190700,190800,190600,452
20230809,144400,82225521300,190700,190700,190800,190600,377
20230809,144300,82153646800,190800,190600,190800,190600,1068
20230809,144200,81949983000,190700,190600,190700,190500,1427
20230809,144100,81678069700,190500,190600,190600,190500,1691
20230809,144000,81355836000,190500,190600,190700,190500,3844
20230809,143900,80623225300,190600,190700,190800,190600,2575
20230809,143800,80132189400,190800,190800,190900,190700,1090
20230809,143700,79924227700,190900,190700,190900,190700,721
20230809,143600,79786700000,190700,190700,190900,190700,1134
20230809,143500,79570348400,190800,191000,191000,190700,3030
20230809,143400,78992064900,191000,191300,191400,190900,5864
20230809,143300,77871116800,191300,191300,191400,191300,327
20230809,143200,77808555700,191300,191400,191400,191300,273
20230809,143100,77756322500,191300,191300,191400,191300,171
20230809,143000,77723605500,191300,191200,191300,191200,539
20230809,142900,77620516200,191300,191300,191400,191200,728
20230809,142800,77481260800,191300,191400,191400,191200,938
20230809,142700,77301816900,191300,191400,191400,191300,327
20230809,142600,77239252800,191300,191300,191400,191200,363
20230809,142500,77169804700,191200,191300,191400,191200,582
20230809,142400,77058467400,191300,191400,191400,191300,348
20230809,142300,76991892100,191300,191200,191400,191200,714
20230809,142200,76855302200,191300,191200,191300,191200,274
20230809,142100,76802910200,191300,191200,191300,191200,473
20230809,142000,76712466400,191300,191300,191400,191200,266
20230809,141900,76661577400,191300,191300,191400,191300,494
20230809,141800,76567069900,191400,191400,191400,191200,929
20230809,141700,76389364400,191300,191400,191400,191300,329
20230809,141600,76326406300,191300,191300,191400,191200,1491
20230809,141500,76041200300,191200,191300,191300,191200,558
20230809,141400,75934490300,191200,191300,191300,191200,133
20230809,141300,75909054400,191200,191100,191300,191000,542
20230809,141200,75805467000,191100,191000,191100,191000,400
20230809,141100,75729050100,191000,191300,191300,191000,4761
20230809,141000,74819259800,191300,191300,191300,191200,368
20230809,140900,74748867800,191300,191300,191300,191200,275
20230809,140800,74696278100,191200,191300,191300,191200,607
20230809,140700,74580210100,191300,191300,191300,191200,645
20230809,140600,74456852000,191300,191300,191300,191200,429
20230809,140500,74374809300,191200,191400,191400,191200,527
20230809,140400,74274004200,191300,191300,191400,191200,428
20230809,140300,74192125000,191200,191300,191400,191200,510
20230809,140200,74094559400,191300,191300,191400,191200,715
20230809,140100,73957773900,191300,191300,191400,191200,610
20230809,140000,73841082900,191300,191400,191400,191200,184
20230809,135900,73805888700,191300,191200,191400,191200,1082
20230809,135800,73598895500,191300,191300,191300,191200,282
20230809,135700,73544963400,191300,191300,191400,191200,1118
20230809,135600,73331071300,191400,191300,191400,191300,196
20230809,135500,73293567400,191400,191500,191500,191300,1033
20230809,135400,73095829200,191500,191400,191500,191400,451
20230809,135300,73009471000,191400,191400,191500,191400,182
20230809,135200,72974631300,191400,191500,191500,191400,338
20230809,135100,72909920600,191400,191400,191500,191400,315
20230809,135000,72849610400,191500,191300,191500,191300,807
20230809,134900,72695147400,191400,191300,191400,191200,308
20230809,134800,72636218900,191300,191300,191400,191200,542
20230809,134700,72532535100,191300,191100,191300,191100,383
20230809,134600,72459317800,191100,191200,191200,191100,197
20230809,134500,72421664200,191100,191200,191200,191100,141
20230809,134400,72394714700,191200,191200,191200,191100,564
20230809,134300,72286923000,191100,191100,191200,191100,301
20230809,134200,72229394300,191100,191100,191200,191100,190
20230809,134100,72193076300,191100,191200,191200,191100,381
20230809,134000,72120263900,191100,191200,191200,191100,269
20230809,133900,72068852900,191200,191100,191200,191000,1374
20230809,133800,71806272500,191200,191100,191200,191100,82
20230809,133700,71790598000,191200,191300,191400,191100,623
20230809,133600,71671447000,191400,191200,191400,191000,943
20230809,133500,71491141200,191100,191200,191200,191000,343
20230809,133400,71425594800,191200,191100,191200,191000,365
20230809,133300,71355841200,191100,191000,191200,191000,664
20230809,133200,71228956700,191100,191000,191100,190900,913
20230809,133100,71054538400,191000,191100,191100,190900,1136
20230809,133000,70837547400,191000,191000,191200,191000,729
20230809,132900,70698244500,191100,191100,191100,191000,685
20230809,132800,70567364800,191000,190900,191100,190900,703
20230809,132700,70433097500,190900,191100,191100,190800,2270
20230809,132600,69999696100,191100,191000,191100,190900,778
20230809,132500,69851109800,190900,190900,191100,190900,605
20230809,132400,69735578200,190900,191100,191100,190900,1708
20230809,132300,69409362500,191100,191100,191300,191000,822
20230809,132200,69252252100,191100,191300,191400,191000,1337
20230809,132100,68996656100,191300,191500,191500,191200,1151
20230809,132000,68776434600,191500,191600,191600,191300,1515
20230809,131900,68486367500,191600,191600,191700,191500,1108
20230809,131800,68274077700,191700,192200,192300,191600,4465
20230809,131700,67417035600,192300,192300,192300,192200,354
20230809,131600,67348975600,192300,192400,192400,192200,585
20230809,131500,67236508100,192400,192100,192400,192000,562
20230809,131400,67128480700,192100,192600,192600,192100,714
20230809,131300,66991127300,192500,192100,192500,191900,7265
20230809,131200,65593908000,192100,192100,192100,192000,1353
20230809,131100,65334084500,192100,192100,192200,192000,696
20230809,131000,65200384500,192200,192100,192200,192000,933
20230809,130900,65021187400,192000,192100,192100,192000,299
20230809,130800,64963767100,192100,191900,192100,191900,1293
20230809,130700,64715529600,192000,192000,192000,191900,636
20230809,130600,64593474700,192000,192000,192000,191900,291
20230809,130500,64537614100,192000,191900,192000,191800,1153
20230809,130400,64316370200,191800,191800,191900,191800,372
20230809,130300,64244993000,191900,191900,191900,191800,279
20230809,130200,64191469400,191900,191800,192000,191800,1498
20230809,130100,63904087500,191900,191800,192100,191700,3627
20230809,130000,63207987900,191700,191700,191800,191600,644
20230809,125900,63084537500,191700,191600,191700,191500,522
20230809,125800,62984521100,191600,191600,191600,191500,287
20230809,125700,62929549800,191600,191600,191600,191500,832
20230809,125600,62770159900,191500,191600,191600,191500,218
20230809,125500,62728400100,191600,191500,191600,191500,224
20230809,125400,62685501000,191500,191500,191500,191300,1014
20230809,125300,62491420000,191500,191500,191500,191400,408
20230809,125200,62413321900,191500,191400,191500,191400,226
20230809,125100,62370056900,191400,191400,191500,191400,261
20230809,125000,62320090700,191400,191500,191600,191300,1346
20230809,124900,62062395800,191600,191500,191600,191500,82
20230809,124800,62046687500,191500,191400,191500,191300,1144
20230809,124700,61827672500,191400,191200,191400,191200,926
20230809,124600,61650537600,191200,191000,191200,190900,699
20230809,124500,61516980600,191000,191000,191100,190900,459
20230809,124400,61429312600,191000,191000,191000,190900,612
20230809,124300,61312439100,190900,191000,191000,190900,464
20230809,124200,61223847300,191000,191000,191000,190900,279
20230809,124100,61170578500,191000,190900,191000,190800,252
20230809,124000,61122469200,190900,190800,190900,190800,357
20230809,123900,61054326700,190900,191000,191000,190800,631
20230809,123800,60933863800,191000,190900,191000,190800,221
20230809,123700,60891672500,190900,191100,191200,190800,1291
20230809,123600,60645120500,191100,191100,191200,191100,170
20230809,123500,60612627500,191000,190900,191100,190900,647
20230809,123400,60489039800,191000,190900,191000,190900,785
20230809,123300,60339150100,191000,190900,191000,190900,380
20230809,123200,60266573600,190900,191000,191000,190900,395
20230809,123100,60191137900,191000,191000,191100,191000,157
20230809,123000,60161146200,191100,191100,191100,191000,850
20230809,122900,59998782600,191100,191100,191100,191000,315
20230809,122800,59938610200,191100,191000,191100,190900,248
20230809,122700,59891241500,191000,191000,191000,190900,350
20230809,122600,59824402700,191000,191000,191000,190800,483
20230809,122500,59732181200,191000,190900,191000,190800,436
20230809,122400,59648960300,190900,190900,190900,190800,366
20230809,122300,59579098400,190800,191000,191000,190800,1002
20230809,122200,59387794900,191100,191000,191100,190900,586
20230809,122100,59275866700,191000,191200,191200,190900,720
20230809,122000,59138336600,191100,191000,191200,191000,230
20230809,121900,59094382800,191100,191000,191100,191000,472
20230809,121800,59004203600,191000,190900,191000,190800,589
20230809,121700,58891738500,190900,190900,191000,190800,426
20230809,121600,58810435200,190900,190700,190900,190700,390
20230809,121500,58736016500,190800,191000,191000,190800,1761
20230809,121400,58399809500,191000,191000,191100,191000,1438
20230809,121300,58125086800,191100,191100,191100,190900,544
20230809,121200,58021184400,191100,191000,191100,190900,526
20230809,121100,57920725700,191000,190900,191000,190800,355
20230809,121000,57852953400,190800,190700,190900,190700,637
20230809,120900,57731421800,190800,190800,190800,190700,305
20230809,120800,57673242100,190800,190800,191100,190700,1304
20230809,120700,57424286400,190700,190900,190900,190700,694
20230809,120600,57291852000,190900,191100,191100,190800,1276
20230809,120500,57048175300,191100,191200,191300,191000,1051
20230809,120400,56847313900,191100,191000,191200,191000,471
20230809,120300,56757316300,191000,191500,191500,191000,1982
20230809,120200,56378444200,191400,191300,191500,191300,176
20230809,120100,56344765000,191300,191300,191400,191200,696
20230809,120000,56211610600,191400,191500,191500,191300,343
20230809,115900,56145971200,191400,191300,191500,191300,637
20230809,115800,56024064900,191300,191000,191400,191000,562
20230809,115700,55916640300,191100,191100,191200,191000,318
20230809,115600,55855869800,191100,190700,191300,190700,554
20230809,115500,55750068000,190700,190600,190700,190600,1122
20230809,115400,55536192000,190700,190700,190800,190600,450
20230809,115300,55450397800,190700,190700,190900,190600,583
20230809,115200,55339214200,190600,190800,191100,190600,2107
20230809,115100,54937293900,190800,190900,190900,190800,1068
20230809,115000,54733475400,190900,190900,191000,190800,2051
20230809,114900,54341850000,191000,191100,191100,190900,356
20230809,114800,54273864000,191000,191100,191100,190800,1868
20230809,114700,53917228600,191100,191300,191300,191000,1667
20230809,114600,53598646700,191200,191200,191300,191100,182
20230809,114500,53563845000,191300,191200,191300,191100,660
20230809,114400,53437675300,191200,191200,191300,191000,1305
20230809,114300,53188197100,191100,191000,191200,190900,1870
20230809,114200,52831073200,191000,191400,191400,191000,5085
20230809,114100,51859199400,191400,191500,191500,191300,520
20230809,114000,51759674100,191400,191400,191500,191300,348
20230809,113900,51693072200,191400,191300,191400,191200,521
20230809,113800,51593400000,191300,191400,191500,191200,2985
20230809,113700,51022373800,191500,191600,191700,191400,961
20230809,113600,50838306300,191600,191800,191900,191600,1096
20230809,113500,50628178400,191800,191900,191900,191800,1067
20230809,113400,50423506700,191800,191800,191900,191800,869
20230809,113300,50256800900,191800,191500,191800,191400,1167
20230809,113200,50033221200,191500,191300,191500,191300,463
20230809,113100,49944599700,191400,191300,191400,191300,654
20230809,113000,49819474300,191300,191300,191400,191200,877
20230809,112900,49651741100,191300,191200,191400,191200,1118
20230809,112800,49437874300,191300,191300,191400,191100,2458
20230809,112700,48967780600,191400,191200,191400,191100,881
20230809,112600,48799279800,191200,191200,191400,191100,1306
20230809,112500,48549554100,191200,191400,191400,191100,1337
20230809,112400,48293917900,191400,191200,191400,191000,2610
20230809,112300,47795085300,191200,191900,191900,191200,7210
20230809,112200,46414415400,191900,191600,191900,191600,1220
20230809,112100,46180537200,191600,191900,191900,191600,993
20230809,112000,45990121800,191900,191900,191900,191700,628
20230809,111900,45869668200,191900,191700,191900,191600,729
20230809,111800,45729875500,191700,191600,191800,191500,1691
20230809,111700,45405884300,191700,191900,191900,191600,1808
20230809,111600,45059345800,191900,192100,192200,191800,1472
20230809,111500,44776694400,192100,192100,192200,192000,1209
20230809,111400,44544511900,192000,192200,192300,192000,1626
20230809,111300,44232068600,192200,192400,192400,192100,986
20230809,111200,44042493800,192300,192300,192300,192200,678
20230809,111100,43912143400,192300,192400,192400,192100,1600
20230809,111000,43604581400,192300,192400,192500,192300,475
20230809,110900,43513198900,192400,192400,192600,192300,807
20230809,110800,43357887000,192400,192700,192700,192300,937
20230809,110700,43177487000,192600,193000,193000,192300,3794
20230809,110600,42447262400,193000,192700,193000,192600,666
20230809,110500,42318902100,192600,193000,193100,192600,1414
20230809,110400,42046310900,192900,193200,193200,192800,2295
20230809,110300,41603421400,193100,193000,193200,192900,2590
20230809,110200,41103389000,193000,192900,193000,192800,1777
20230809,110100,40760584300,192900,192800,192900,192700,1093
20230809,110000,40549807400,192800,192600,192800,192600,1657
20230809,105900,40230438700,192600,192600,192700,192400,1276
20230809,105800,39984745500,192500,192700,192700,192400,1215
20230809,105700,39750822800,192600,192700,192800,192600,1190
20230809,105600,39521563300,192700,192700,192800,192600,267
20230809,105500,39470114400,192700,192800,192800,192600,1750
20230809,105400,39132903400,192800,192700,192800,192600,357
20230809,105300,39064085600,192700,192600,192800,192600,606
20230809,105200,38947314600,192600,192700,192700,192600,573
20230809,105100,38836922200,192700,192700,192700,192600,967
20230809,105000,38650600900,192700,192400,192700,192300,1161
20230809,104900,38427029200,192400,192600,192600,192300,934
20230809,104800,38247307100,192600,192800,192800,192500,1461
20230809,104700,37965831700,192800,192400,192800,192400,1065
20230809,104600,37760667300,192400,192600,192600,192400,732
20230809,104500,37619752000,192600,192700,192700,192500,767
20230809,104400,37472059400,192700,192800,192800,192600,552
20230809,104300,37365679900,192800,192700,192800,192600,351
20230809,104200,37298045800,192800,192400,192800,192400,537
20230809,104100,37194643700,192500,192500,192600,192400,207
20230809,104000,37154807500,192600,192600,192700,192500,2120
20230809,103900,36746658700,192700,192800,192900,192700,434
20230809,103800,36662996600,192800,192900,192900,192600,230
20230809,103700,36618641100,192700,193000,193000,192700,543
20230809,103600,36513901700,193000,192600,193100,192500,1783
20230809,103500,36169952000,192500,192800,192800,192500,882
20230809,103400,36000062600,192900,192900,193000,192800,476
20230809,103300,35908261100,193000,193200,193200,192800,1528
20230809,103200,35613374200,193100,193100,193200,193100,236
20230809,103100,35567801300,193100,193100,193300,193000,272
20230809,103000,35515277300,193000,193100,193100,193000,312
20230809,102900,35455047700,193100,193100,193100,193000,423
20230809,102800,35373391700,193000,193000,193100,193000,301
20230809,102700,35315294600,193000,193000,193100,193000,399
20230809,102600,35238259800,193100,193300,193400,193000,346
20230809,102500,35171412400,193200,193500,193500,192900,1373
20230809,102400,34906144300,193400,193200,193600,193100,1156
20230809,102300,34682628500,193200,193100,193300,192900,881
20230809,102200,34512483100,193100,193300,193400,193100,211
20230809,102100,34471711900,193300,193400,193500,193200,845
20230809,102000,34308323700,193400,193300,193400,193200,1056
20230809,101900,34104242900,193200,193300,193300,193200,596
20230809,101800,33989073000,193300,193200,193400,193100,705
20230809,101700,33852806000,193200,193200,193400,192600,2268
20230809,101600,33414842300,193100,192700,193100,192700,2773
20230809,101500,32879814500,192800,192500,192800,192400,1807
20230809,101400,32531881000,192500,192400,192600,192400,550
20230809,101300,32426007000,192500,192400,192500,192300,638
20230809,101200,32303234100,192400,192300,192500,192300,432
20230809,101100,32220124100,192300,192100,192400,192100,1612
20230809,101000,31910135200,192100,192000,192500,191900,1095
20230809,100900,31699690900,192000,191300,192000,191300,1107
20230809,100800,31487293900,191600,191300,191900,191000,2171
20230809,100700,31072200800,191400,191900,191900,191400,2033
20230809,100600,30682587200,192000,192000,192000,191800,1574
20230809,100500,30380536600,191900,192100,192100,191900,1412
20230809,100400,30109439000,192100,192400,192400,192000,3160
20230809,100300,29502366800,192300,192600,192700,192300,1188
20230809,100200,29273678600,192700,193000,193000,192400,2156
20230809,100100,28858316000,193000,192900,193100,192900,2296
20230809,100000,28415396700,192900,192800,192900,192800,398
20230809,095900,28338639800,192800,193200,193200,192800,2924
20230809,095800,27774275200,193200,193900,193900,193100,1244
20230809,095700,27533762400,193900,193400,194200,193300,2366
20230809,095600,27075786000,193400,193400,193400,193300,576
20230809,095500,26964396500,193400,193200,193400,193000,2909
20230809,095400,26402403500,193200,193300,193400,193100,2212
20230809,095300,25974974600,193400,193300,193400,193300,458
20230809,095200,25886431800,193300,193700,194400,193300,3347
20230809,095100,25238396600,193700,194400,194500,193700,1678
20230809,095000,24912694800,194400,194400,194500,194300,1481
20230809,094900,24624814100,194500,194300,194500,194200,1920
20230809,094800,24251654000,194300,194100,194300,194000,2267
20230809,094700,23811495400,194100,193900,194100,193800,949
20230809,094600,23627454200,193900,193900,194000,193800,1169
20230809,094500,23400766000,194000,194200,194300,193900,2247
20230809,094400,22964568100,194200,194100,194200,193900,1157
20230809,094300,22740038700,194100,194100,194100,194000,790
20230809,094200,22586743600,194100,194300,194300,194000,716
20230809,094100,22447777600,194200,194000,194300,193900,1319
20230809,094000,22191735900,194000,193500,194000,193500,1667
20230809,093900,21868716700,193500,193800,193800,193400,779
20230809,093800,21717874400,193900,193600,194100,193400,1401
20230809,093700,21446415000,193500,193700,194000,193500,1553
20230809,093600,21145560900,193700,194000,194100,193700,1222
20230809,093500,20908592100,194000,194000,194200,193900,961
20230809,093400,20722130300,194000,194000,194300,194000,3181
20230809,093300,20104620500,194100,194000,194100,193900,2284
20230809,093200,19661470500,194000,194000,194100,193900,1160
20230809,093100,19436385400,194000,194000,194000,193900,999
20230809,093000,19242622600,193900,194400,194400,193900,2529
20230809,092900,18751635100,194400,193600,194400,193500,7118
20230809,092800,17370345600,193500,193600,193700,193400,2401
20230809,092700,16905811900,193700,193400,193700,193300,2740
20230809,092600,16375534000,193400,193200,193400,193000,1635
20230809,092500,16059622500,193200,192800,193300,192700,1830
20230809,092400,15706450100,192800,193000,193000,192800,1542
20230809,092300,15409062400,193000,193000,193200,192900,1141
20230809,092200,15188849200,193000,193500,193500,193000,1432
20230809,092100,14912047100,193500,193400,193500,192800,3442
20230809,092000,14247136900,193500,193400,193700,193300,2868
20230809,091900,13692039600,193400,193400,193600,193200,1303
20230809,091800,13440007000,193500,193600,193600,193300,1316
20230809,091700,13185397700,193600,193400,193600,193200,1864
20230809,091600,12824839400,193400,193200,193600,193000,1751
20230809,091500,12486472300,193200,193800,193800,193100,3104
20230809,091400,11886199400,193800,194000,194200,193800,3096
20230809,091300,11285586800,194000,193800,194200,193800,3841
20230809,091200,10540554900,193800,193600,193800,193400,2797
20230809,091100,9998990500,193600,193600,193900,193500,4606
20230809,091000,9106771600,193700,193100,193700,193000,2690
20230809,090900,8586899500,193100,192400,193700,192400,8348
20230809,090800,6976122500,192500,192700,192900,192300,3534
20230809,090700,6295181000,192700,192700,192900,192500,4519
20230809,090600,5424428000,192700,192200,192700,191500,4268
20230809,090500,4604780000,192100,191900,192300,191700,2950
20230809,090400,4038030600,191900,191200,192100,191000,2667
20230809,090300,3527522500,191200,189900,191300,189900,5343
20230809,090200,2507877900,190000,189900,190000,189800,2728
20230809,090100,1989706300,189900,189900,190000,189500,2691
20230809,090000,1479390000,189900,190000,190700,189700,7586