KissMeData/091990/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194100,89070973800,69800,69800,69800,69800,44406
20230809,194000,89070973800,69800,69800,69800,69800,0
20230809,193900,89070973800,69800,69800,69800,69800,0
20230809,193800,89070973800,69800,69800,69800,69800,0
20230809,193700,89070973800,69800,69800,69800,69800,0
20230809,193600,89070973800,69800,69800,69800,69800,0
20230809,193500,89070973800,69800,69800,69800,69800,0
20230809,193400,89070973800,69800,69800,69800,69800,0
20230809,193300,89070973800,69800,69800,69800,69800,0
20230809,193200,89070973800,69800,69800,69800,69800,0
20230809,193100,89070973800,69800,69800,69800,69800,0
20230809,193000,89070973800,69800,69800,69800,69800,0
20230809,192900,89070973800,69800,69800,69800,69800,0
20230809,192800,89070973800,69800,69800,69800,69800,0
20230809,192700,89070973800,69800,69800,69800,69800,0
20230809,192600,89070973800,69800,69800,69800,69800,0
20230809,192500,89070973800,69800,69800,69800,69800,0
20230809,192400,89070973800,69800,69800,69800,69800,0
20230809,192300,89070973800,69800,69800,69800,69800,0
20230809,192200,89070973800,69800,69800,69800,69800,0
20230809,192100,89070973800,69800,69800,69800,69800,0
20230809,192000,89070973800,69800,69800,69800,69800,0
20230809,191900,89070973800,69800,69800,69800,69800,0
20230809,191800,89070973800,69800,69800,69800,69800,0
20230809,191700,89070973800,69800,69800,69800,69800,0
20230809,191600,89070973800,69800,69800,69800,69800,0
20230809,191500,89070973800,69800,69800,69800,69800,0
20230809,191400,89070973800,69800,69800,69800,69800,0
20230809,191300,89070973800,69800,69800,69800,69800,0
20230809,191200,89070973800,69800,69800,69800,69800,0
20230809,191100,89070973800,69800,69800,69800,69800,44406
20230809,191000,89070973800,69800,69800,69800,69800,0
20230809,190900,89070973800,69800,69800,69800,69800,0
20230809,190800,89070973800,69800,69800,69800,69800,0
20230809,190700,89070973800,69800,69800,69800,69800,0
20230809,190600,89070973800,69800,69800,69800,69800,0
20230809,190500,89070973800,69800,69800,69800,69800,0
20230809,190400,89070973800,69800,69800,69800,69800,0
20230809,190300,89070973800,69800,69800,69800,69800,0
20230809,190200,89070973800,69800,69800,69800,69800,0
20230809,190100,89070973800,69800,69800,69800,69800,0
20230809,190000,89070973800,69800,69800,69800,69800,0
20230809,185900,89070973800,69800,69800,69800,69800,0
20230809,185800,89070973800,69800,69800,69800,69800,0
20230809,185700,89070973800,69800,69800,69800,69800,0
20230809,185600,89070973800,69800,69800,69800,69800,0
20230809,185500,89070973800,69800,69800,69800,69800,0
20230809,185400,89070973800,69800,69800,69800,69800,0
20230809,185300,89070973800,69800,69800,69800,69800,0
20230809,185200,89070973800,69800,69800,69800,69800,0
20230809,185100,89070973800,69800,69800,69800,69800,0
20230809,185000,89070973800,69800,69800,69800,69800,0
20230809,184900,89070973800,69800,69800,69800,69800,0
20230809,184800,89070973800,69800,69800,69800,69800,0
20230809,184700,89070973800,69800,69800,69800,69800,0
20230809,184600,89070973800,69800,69800,69800,69800,0
20230809,184500,89070973800,69800,69800,69800,69800,0
20230809,184400,89070973800,69800,69800,69800,69800,0
20230809,184300,89070973800,69800,69800,69800,69800,0
20230809,184200,89070973800,69800,69800,69800,69800,0
20230809,184100,89070973800,69800,69800,69800,69800,44406
20230809,184000,89070973800,69800,69800,69800,69800,0
20230809,183900,89070973800,69800,69800,69800,69800,0
20230809,183800,89070973800,69800,69800,69800,69800,0
20230809,183700,89070973800,69800,69800,69800,69800,0
20230809,183600,89070973800,69800,69800,69800,69800,0
20230809,183500,89070973800,69800,69800,69800,69800,0
20230809,183400,89070973800,69800,69800,69800,69800,0
20230809,183300,89070973800,69800,69800,69800,69800,0
20230809,183200,89070973800,69800,69800,69800,69800,0
20230809,183100,89070973800,69800,69800,69800,69800,0
20230809,183000,89070973800,69800,69800,69800,69800,0
20230809,182900,89070973800,69800,69800,69800,69800,0
20230809,182800,89070973800,69800,69800,69800,69800,0
20230809,182700,89070973800,69800,69800,69800,69800,0
20230809,182600,89070973800,69800,69800,69800,69800,0
20230809,182500,89070973800,69800,69800,69800,69800,0
20230809,182400,89070973800,69800,69800,69800,69800,0
20230809,182300,89070973800,69800,69800,69800,69800,0
20230809,182200,89070973800,69800,69800,69800,69800,0
20230809,182100,89070973800,69800,69800,69800,69800,0
20230809,182000,89070973800,69800,69800,69800,69800,0
20230809,181900,89070973800,69800,69800,69800,69800,0
20230809,181800,89070973800,69800,69800,69800,69800,0
20230809,181700,89070973800,69800,69800,69800,69800,0
20230809,181600,89070973800,69800,69800,69800,69800,0
20230809,181500,89070973800,69800,69800,69800,69800,0
20230809,181400,89070973800,69800,69800,69800,69800,0
20230809,181300,89070973800,69800,69800,69800,69800,0
20230809,181200,89070973800,69800,69800,69800,69800,0
20230809,181100,89070973800,69800,69800,69800,69800,44406
20230809,181000,89070973800,69800,69800,69800,69800,0
20230809,180900,89070973800,69800,69800,69800,69800,0
20230809,180800,89070973800,69800,69800,69800,69800,0
20230809,180700,89070973800,69800,69800,69800,69800,0
20230809,180600,89070973800,69800,69800,69800,69800,0
20230809,180500,89070973800,69800,69800,69800,69800,0
20230809,180400,89070973800,69800,69800,69800,69800,0
20230809,180300,89070973800,69800,69800,69800,69800,0
20230809,180200,89070973800,69800,69800,69800,69800,0
20230809,180100,89070973800,69800,69800,69800,69800,0
20230809,180000,89070973800,69800,69800,69800,69800,0
20230809,175900,89070973800,69800,69800,69800,69800,0
20230809,175800,89070973800,69800,69800,69800,69800,0
20230809,175700,89070973800,69800,69800,69800,69800,0
20230809,175600,89070973800,69800,69800,69800,69800,0
20230809,175500,89070973800,69800,69800,69800,69800,0
20230809,175400,89070973800,69800,69800,69800,69800,0
20230809,175300,89070973800,69800,69800,69800,69800,0
20230809,175200,89070973800,69800,69800,69800,69800,0
20230809,175100,89070973800,69800,69800,69800,69800,0
20230809,175000,89070973800,69800,69800,69800,69800,0
20230809,174900,89070973800,69800,69800,69800,69800,0
20230809,174800,89070973800,69800,69800,69800,69800,0
20230809,174700,89070973800,69800,69800,69800,69800,0
20230809,174600,89070973800,69800,69800,69800,69800,0
20230809,174500,89070973800,69800,69800,69800,69800,0
20230809,174400,89070973800,69800,69800,69800,69800,0
20230809,174300,89070973800,69800,69800,69800,69800,0
20230809,174200,89070973800,69800,69800,69800,69800,0
20230809,174100,89070973800,69800,69800,69800,69800,44406
20230809,174000,89070973800,69800,69800,69800,69800,0
20230809,173900,89070973800,69800,69800,69800,69800,0
20230809,173800,89070973800,69800,69800,69800,69800,0
20230809,173700,89070973800,69800,69800,69800,69800,0
20230809,173600,89070973800,69800,69800,69800,69800,0
20230809,173500,89070973800,69800,69800,69800,69800,0
20230809,173400,89070973800,69800,69800,69800,69800,0
20230809,173300,89070973800,69800,69800,69800,69800,0
20230809,173200,89070973800,69800,69800,69800,69800,0
20230809,173100,89070973800,69800,69800,69800,69800,0
20230809,173000,89070973800,69800,69800,69800,69800,0
20230809,172900,89070973800,69800,69800,69800,69800,0
20230809,172800,89070973800,69800,69800,69800,69800,0
20230809,172700,89070973800,69800,69800,69800,69800,0
20230809,172600,89070973800,69800,69800,69800,69800,0
20230809,172500,89070973800,69800,69800,69800,69800,0
20230809,172400,89070973800,69800,69800,69800,69800,0
20230809,172300,89070973800,69800,69800,69800,69800,0
20230809,172200,89070973800,69800,69800,69800,69800,0
20230809,172100,89070973800,69800,69800,69800,69800,0
20230809,172000,89070973800,69800,69800,69800,69800,0
20230809,171900,89070973800,69800,69800,69800,69800,0
20230809,171800,89070973800,69800,69800,69800,69800,0
20230809,171700,89070973800,69800,69800,69800,69800,0
20230809,171600,89070973800,69800,69800,69800,69800,0
20230809,171500,89070973800,69800,69800,69800,69800,0
20230809,171400,89070973800,69800,69800,69800,69800,0
20230809,171300,89070973800,69800,69800,69800,69800,0
20230809,171200,89070973800,69800,69800,69800,69800,0
20230809,171100,89070973800,69800,69800,69800,69800,44406
20230809,171000,89070973800,69800,69800,69800,69800,0
20230809,170900,89070973800,69800,69800,69800,69800,0
20230809,170800,89070973800,69800,69800,69800,69800,0
20230809,170700,89070973800,69800,69800,69800,69800,0
20230809,170600,89070973800,69800,69800,69800,69800,0
20230809,170500,89070973800,69800,69800,69800,69800,0
20230809,170400,89070973800,69800,69800,69800,69800,0
20230809,170300,89070973800,69800,69800,69800,69800,0
20230809,170200,89070973800,69800,69800,69800,69800,0
20230809,170100,89070973800,69800,69800,69800,69800,0
20230809,170000,89070973800,69800,69800,69800,69800,0
20230809,165900,89070973800,69800,69800,69800,69800,0
20230809,165800,89070973800,69800,69800,69800,69800,0
20230809,165700,89070973800,69800,69800,69800,69800,0
20230809,165600,89070973800,69800,69800,69800,69800,0
20230809,165500,89070973800,69800,69800,69800,69800,0
20230809,165400,89070973800,69800,69800,69800,69800,0
20230809,165300,89070973800,69800,69800,69800,69800,0
20230809,165200,89070973800,69800,69800,69800,69800,0
20230809,165100,89070973800,69800,69800,69800,69800,0
20230809,165000,89070973800,69800,69800,69800,69800,0
20230809,164900,89070973800,69800,69800,69800,69800,0
20230809,164800,89070973800,69800,69800,69800,69800,0
20230809,164700,89070973800,69800,69800,69800,69800,0
20230809,164600,89070973800,69800,69800,69800,69800,0
20230809,164500,89070973800,69800,69800,69800,69800,0
20230809,164400,89070973800,69800,69800,69800,69800,0
20230809,164300,89070973800,69800,69800,69800,69800,0
20230809,164200,89070973800,69800,69800,69800,69800,0
20230809,164100,89070973800,69800,69800,69800,69800,44406
20230809,164000,89070973800,69800,69800,69800,69800,0
20230809,163900,89070973800,69800,69800,69800,69800,0
20230809,163800,89070973800,69800,69800,69800,69800,0
20230809,163700,89070973800,69800,69800,69800,69800,0
20230809,163600,89070973800,69800,69800,69800,69800,0
20230809,163500,89070973800,69800,69800,69800,69800,0
20230809,163400,89070973800,69800,69800,69800,69800,0
20230809,163300,89070973800,69800,69800,69800,69800,0
20230809,163200,89070973800,69800,69800,69800,69800,0
20230809,163100,89070973800,69800,69800,69800,69800,0
20230809,163000,89070973800,69800,69800,69800,69800,0
20230809,162900,89070973800,69800,69800,69800,69800,0
20230809,162800,89070973800,69800,69800,69800,69800,0
20230809,162700,89070973800,69800,69800,69800,69800,0
20230809,162600,89070973800,69800,69800,69800,69800,0
20230809,162500,89070973800,69800,69800,69800,69800,0
20230809,162400,89070973800,69800,69800,69800,69800,0
20230809,162300,89070973800,69800,69800,69800,69800,0
20230809,162200,89070973800,69800,69800,69800,69800,0
20230809,162100,89070973800,69800,69800,69800,69800,0
20230809,162000,89070973800,69800,69800,69800,69800,0
20230809,161900,89070973800,69800,69800,69800,69800,0
20230809,161800,89070973800,69800,69800,69800,69800,0
20230809,161700,89070973800,69800,69800,69800,69800,0
20230809,161600,89070973800,69800,69800,69800,69800,0
20230809,161500,89070973800,69800,69800,69800,69800,0
20230809,161400,89070973800,69800,69800,69800,69800,0
20230809,161300,89070973800,69800,69800,69800,69800,0
20230809,161200,89070973800,69800,69800,69800,69800,0
20230809,161100,89070973800,69800,69800,69800,69800,44406
20230809,161000,89070973800,69800,69800,69800,69800,0
20230809,160900,89070973800,69800,69800,69800,69800,0
20230809,160800,89070973800,69800,69800,69800,69800,0
20230809,160700,89070973800,69800,69800,69800,69800,0
20230809,160600,89070973800,69800,69800,69800,69800,0
20230809,160500,89070973800,69800,69800,69800,69800,0
20230809,160400,89070973800,69800,69800,69800,69800,0
20230809,160300,89070973800,69800,69800,69800,69800,0
20230809,160200,89070973800,69800,69800,69800,69800,0
20230809,160100,89070973800,69800,69800,69800,69800,0
20230809,160000,89070973800,69800,69800,69800,69800,0
20230809,155900,89070973800,69800,69800,69800,69800,0
20230809,155800,89070973800,69800,69800,69800,69800,0
20230809,155700,89070973800,69800,69800,69800,69800,0
20230809,155600,89070973800,69800,69800,69800,69800,0
20230809,155500,89070973800,69800,69800,69800,69800,0
20230809,155400,89070973800,69800,69800,69800,69800,0
20230809,155300,89070973800,69800,69800,69800,69800,0
20230809,155200,89070973800,69800,69800,69800,69800,0
20230809,155100,89070973800,69800,69800,69800,69800,0
20230809,155000,89070973800,69800,69800,69800,69800,0
20230809,154900,89070973800,69800,69800,69800,69800,0
20230809,154800,89070973800,69800,69800,69800,69800,0
20230809,154700,89070973800,69800,69800,69800,69800,0
20230809,154600,89070973800,69800,69800,69800,69800,0
20230809,154500,89070973800,69800,69800,69800,69800,0
20230809,154400,89070973800,69800,69800,69800,69800,0
20230809,154300,89070973800,69800,69800,69800,69800,0
20230809,154200,89070973800,69800,69800,69800,69800,0
20230809,154100,89070973800,69800,69800,69800,69800,44406
20230809,154000,89070973800,69800,69800,69800,69800,0
20230809,153900,89070973800,69800,69800,69800,69800,0
20230809,153800,89070973800,69800,69800,69800,69800,0
20230809,153700,89070973800,69800,69800,69800,69800,0
20230809,153600,89070973800,69800,69800,69800,69800,0
20230809,153500,89070973800,69800,69800,69800,69800,0
20230809,153400,89070973800,69800,69800,69800,69800,0
20230809,153300,89070973800,69800,69800,69800,69800,0
20230809,153200,89070973800,69800,69800,69800,69800,0
20230809,153100,89070973800,69800,69800,69800,69800,0
20230809,153000,89070973800,69800,69800,69800,69800,44406
20230809,152900,85971435000,69900,69900,69900,69900,0
20230809,152800,85971435000,69900,69900,69900,69900,0
20230809,152700,85971435000,69900,69900,69900,69900,0
20230809,152600,85971435000,69900,69900,69900,69900,0
20230809,152500,85971435000,69900,69900,69900,69900,0
20230809,152400,85971435000,69900,69900,69900,69900,0
20230809,152300,85971435000,69900,69900,69900,69900,0
20230809,152200,85971435000,69900,69900,69900,69900,0
20230809,152100,85971435000,69900,69900,69900,69900,0
20230809,152000,85971435000,69900,69900,69900,69900,0
20230809,151900,85971435000,69900,69900,70000,69800,6523
20230809,151800,85515407900,69800,69900,69900,69800,4964
20230809,151700,85168467600,69900,69900,69900,69800,7659
20230809,151600,84633232100,69900,69900,69900,69800,1251
20230809,151500,84545861600,69900,69800,69900,69800,2640
20230809,151400,84361353600,69900,69800,69900,69800,2667
20230809,151300,84175104700,69800,69700,69800,69700,4059
20230809,151200,83891821900,69800,69800,69900,69700,4345
20230809,151100,83588630300,69700,69800,69800,69700,1843
20230809,151000,83460003300,69800,69800,69800,69700,3873
20230809,150900,83189681100,69800,69800,69800,69700,3845
20230809,150800,82921325500,69800,69800,69800,69700,984
20230809,150700,82852653300,69800,69700,69800,69700,3428
20230809,150600,82613411300,69800,69800,69800,69700,1494
20230809,150500,82509174800,69800,69800,69800,69700,2387
20230809,150400,82342684900,69800,69800,69800,69700,1532
20230809,150300,82235865000,69800,69700,69800,69600,9192
20230809,150200,81595164300,69600,69700,69700,69600,1116
20230809,150100,81517409500,69700,69700,69700,69600,1885
20230809,150000,81386090400,69700,69600,69700,69600,4879
20230809,145900,81046387100,69600,69700,69700,69600,1901
20230809,145800,80913971300,69700,69600,69700,69600,1581
20230809,145700,80803914800,69700,69700,69700,69600,1412
20230809,145600,80705579000,69700,69600,69700,69600,1363
20230809,145500,80610666000,69700,69500,69700,69500,3582
20230809,145400,80361217300,69600,69700,69700,69500,3137
20230809,145300,80142867200,69600,69600,69700,69600,1543
20230809,145200,80035377300,69600,69600,69700,69600,2191
20230809,145100,79882730400,69600,69700,69700,69600,1243
20230809,145000,79796146400,69800,69800,69800,69700,3742
20230809,144900,79535242700,69800,69700,69800,69700,1672
20230809,144800,79418671700,69800,69800,69800,69700,1613
20230809,144700,79306138000,69800,69800,69800,69700,5073
20230809,144600,78952316000,69700,69800,69800,69700,1386
20230809,144500,78855677800,69800,69800,69900,69700,4530
20230809,144400,78539465500,69900,69800,69900,69800,3906
20230809,144300,78266811800,69900,69900,69900,69800,1985
20230809,144200,78128226400,69800,69900,69900,69800,885
20230809,144100,78066400900,69900,69900,69900,69800,1081
20230809,144000,77990884900,69800,69800,69900,69800,2614
20230809,143900,77808233000,69800,69800,69900,69800,781
20230809,143800,77753675900,69800,69900,69900,69800,960
20230809,143700,77686599800,69800,69800,69900,69800,1923
20230809,143600,77552325000,69800,69900,69900,69800,1433
20230809,143500,77452258600,69900,69700,69900,69700,1775
20230809,143400,77328305700,69800,69800,69800,69700,2905
20230809,143300,77125577800,69800,69800,69800,69700,3209
20230809,143200,76901640700,69800,69700,69800,69700,959
20230809,143100,76834737500,69700,69800,69800,69700,1105
20230809,143000,76757698300,69800,69700,69800,69700,1461
20230809,142900,76655766700,69800,69800,69800,69700,1035
20230809,142800,76583588400,69800,69700,69800,69700,987
20230809,142700,76514765300,69700,69800,69800,69700,3006
20230809,142600,76305221300,69700,69800,69800,69700,1726
20230809,142500,76184796300,69800,69700,69800,69700,2575
20230809,142400,76005210800,69800,69800,69800,69700,1102
20230809,142300,75928368000,69800,69800,69800,69700,927
20230809,142200,75863687500,69700,69700,69800,69700,467
20230809,142100,75831102800,69800,69800,69800,69700,532
20230809,142000,75793986900,69800,69700,69800,69700,732
20230809,141900,75742898300,69700,69800,69900,69700,2819
20230809,141800,75546100000,69900,69800,69900,69700,3543
20230809,141700,75298678200,69800,69800,69800,69700,673
20230809,141600,75251707100,69800,69700,69800,69700,1246
20230809,141500,75164790300,69600,69600,69700,69600,1445
20230809,141400,75064078800,69700,69600,69700,69500,1026
20230809,141300,74992671300,69500,69500,69600,69400,1450
20230809,141200,74891871300,69500,69700,69700,69400,5554
20230809,141100,74505771700,69700,69600,69700,69500,1787
20230809,141000,74381413400,69600,69600,69700,69500,4446
20230809,140900,74071661500,69700,69700,69700,69600,1659
20230809,140800,73956037500,69700,69700,69700,69500,1744
20230809,140700,73834562900,69700,69600,69700,69500,964
20230809,140600,73767468200,69600,69600,69700,69500,1704
20230809,140500,73648854100,69600,69400,69600,69400,3706
20230809,140400,73391104300,69400,69400,69500,69400,1243
20230809,140300,73304744900,69500,69400,69500,69400,2056
20230809,140200,73161940000,69500,69500,69600,69400,2573
20230809,140100,72983130200,69500,69600,69600,69500,1593
20230809,140000,72872395500,69600,69500,69600,69500,818
20230809,135900,72815502900,69600,69600,69600,69500,1463
20230809,135800,72713747300,69600,69600,69600,69500,826
20230809,135700,72656264600,69600,69600,69600,69500,676
20230809,135600,72609219900,69600,69700,69700,69500,2896
20230809,135500,72407710500,69700,69600,69700,69600,1064
20230809,135400,72333630700,69600,69600,69700,69600,4886
20230809,135300,71993547900,69600,69700,69700,69600,1578
20230809,135200,71883686700,69700,69700,69700,69600,2096
20230809,135100,71737609400,69700,69700,69800,69600,3595
20230809,135000,71487165100,69700,69700,69800,69700,1319
20230809,134900,71395196200,69800,70000,70000,69700,12858
20230809,134800,70496674300,70000,70000,70000,69900,2283
20230809,134700,70336884700,70000,70000,70000,69900,2742
20230809,134600,70144961100,70000,70000,70000,69900,3052
20230809,134500,69931356900,69900,69900,70000,69900,3511
20230809,134400,69685634900,70000,70000,70000,69900,10507
20230809,134300,68950163100,70000,69900,70000,69900,1372
20230809,134200,68854194000,69900,70000,70000,69900,2920
20230809,134100,68649838800,70000,70000,70000,69900,819
20230809,134000,68592526600,70000,69800,70000,69800,4951
20230809,133900,68246394100,69900,69800,69900,69800,6304
20230809,133800,67805745300,69900,69800,69900,69800,9148
20230809,133700,67166408900,69900,69900,69900,69800,1608
20230809,133600,67054030200,69900,69900,69900,69800,382
20230809,133500,67027337100,69800,69800,69900,69800,1506
20230809,133400,66922091300,69900,69900,69900,69800,3401
20230809,133300,66684470600,69900,69800,69900,69700,9041
20230809,133200,66053201100,69800,69700,69800,69700,1088
20230809,133100,65977336900,69800,69800,69800,69700,2154
20230809,133000,65827110300,69800,69700,69800,69700,1584
20230809,132900,65716591500,69800,69800,69800,69700,2548
20230809,132800,65538939400,69800,69800,69800,69700,2827
20230809,132700,65341665500,69700,69800,69800,69700,1965
20230809,132600,65204540400,69800,69800,69800,69700,7462
20230809,132500,64683715600,69800,69700,69800,69700,3079
20230809,132400,64468847700,69700,69700,69800,69700,2698
20230809,132300,64280758100,69700,69700,69700,69600,3853
20230809,132200,64012213900,69700,69700,69700,69600,1396
20230809,132100,63914962500,69600,69800,69800,69600,5530
20230809,132000,63529522100,69800,69500,69800,69500,21613
20230809,131900,62024034600,69600,69400,69600,69400,18553
20230809,131800,60734518300,69500,69500,69500,69400,816
20230809,131700,60677833100,69500,69400,69500,69400,2641
20230809,131600,60494309700,69500,69400,69500,69400,302
20230809,131500,60473334500,69500,69400,69500,69400,735
20230809,131400,60422287000,69500,69500,69500,69400,687
20230809,131300,60374574600,69500,69400,69500,69400,849
20230809,131200,60315596400,69500,69500,69500,69400,1596
20230809,131100,60204697900,69500,69400,69500,69400,1420
20230809,131000,60106029500,69500,69400,69500,69400,1073
20230809,130900,60031498700,69500,69500,69500,69400,785
20230809,130800,59976955700,69500,69500,69500,69400,1213
20230809,130700,59892669800,69400,69500,69500,69400,441
20230809,130600,59862049600,69400,69500,69500,69400,417
20230809,130500,59833088800,69400,69400,69500,69400,2246
20230809,130400,59677184400,69400,69400,69500,69400,767
20230809,130300,59623944600,69400,69400,69500,69300,2555
20230809,130200,59446536900,69300,69300,69400,69300,283
20230809,130100,59426909400,69400,69300,69400,69300,1070
20230809,130000,59352663100,69300,69300,69400,69300,1230
20230809,125900,59267318400,69400,69300,69400,69300,1510
20230809,125800,59162545500,69300,69400,69400,69300,434
20230809,125700,59132449600,69400,69400,69500,69300,523
20230809,125600,59096155800,69400,69400,69500,69400,1295
20230809,125500,59006271700,69400,69400,69500,69300,2522
20230809,125400,58831238700,69400,69400,69500,69300,3535
20230809,125300,58585913200,69300,69300,69400,69300,513
20230809,125200,58550351500,69300,69400,69400,69300,399
20230809,125100,58522671800,69400,69300,69400,69200,597
20230809,125000,58481278300,69300,69200,69300,69200,1133
20230809,124900,58402777000,69200,69300,69300,69200,204
20230809,124800,58388650900,69200,69300,69300,69200,481
20230809,124700,58355338100,69300,69200,69300,69200,325
20230809,124600,58332828000,69200,69300,69400,69200,1252
20230809,124500,58246053400,69300,69300,69400,69300,2546
20230809,124400,58069593200,69300,69300,69400,69300,791
20230809,124300,58014759800,69400,69400,69400,69200,1114
20230809,124200,57937541000,69300,69300,69400,69200,1283
20230809,124100,57848620900,69300,69300,69300,69200,450
20230809,124000,57817459100,69300,69300,69400,69300,4531
20230809,123900,57503139300,69400,69400,69400,69200,1034
20230809,123800,57431471000,69300,69300,69400,69200,321
20230809,123700,57409222400,69300,69400,69400,69200,1262
20230809,123600,57321751800,69300,69200,69300,69200,908
20230809,123500,57258849100,69200,69200,69300,69200,1530
20230809,123400,57152877500,69300,69200,69300,69200,557
20230809,123300,57114324200,69300,69300,69400,69200,2572
20230809,123200,56936196700,69400,69300,69400,69300,517
20230809,123100,56900361300,69300,69300,69400,69300,774
20230809,123000,56846705000,69400,69300,69400,69300,909
20230809,122900,56783665300,69300,69300,69400,69300,614
20230809,122800,56741098700,69300,69400,69400,69300,580
20230809,122700,56700863800,69300,69300,69400,69300,678
20230809,122600,56653844300,69300,69400,69400,69300,1366
20230809,122500,56559143000,69400,69300,69400,69300,880
20230809,122400,56498147000,69300,69300,69400,69300,771
20230809,122300,56444661500,69300,69400,69500,69300,2576
20230809,122200,56265894300,69500,69400,69500,69400,1422
20230809,122100,56167179700,69500,69500,69500,69400,434
20230809,122000,56137042600,69500,69400,69500,69400,1603
20230809,121900,56025782600,69500,69400,69500,69300,3115
20230809,121800,55809579500,69400,69400,69500,69400,956
20230809,121700,55743226300,69400,69500,69500,69400,2225
20230809,121600,55588778500,69400,69500,69500,69400,685
20230809,121500,55541214200,69400,69400,69500,69400,499
20230809,121400,55506568400,69400,69400,69500,69300,1552
20230809,121300,55398831200,69400,69300,69500,69300,5626
20230809,121200,55008426000,69400,69400,69400,69200,6452
20230809,121100,54561154800,69400,69400,69400,69300,1250
20230809,121000,54474492500,69300,69300,69400,69300,911
20230809,120900,54411344900,69400,69500,69500,69300,6378
20230809,120800,53968702400,69500,69400,69500,69400,513
20230809,120700,53933080600,69500,69400,69500,69400,889
20230809,120600,53871332900,69500,69400,69500,69400,621
20230809,120500,53828202800,69500,69400,69500,69400,651
20230809,120400,53782988400,69500,69400,69500,69400,959
20230809,120300,53716377800,69400,69500,69500,69400,619
20230809,120200,53673378700,69400,69400,69500,69400,1062
20230809,120100,53599634600,69400,69400,69500,69400,532
20230809,120000,53562695100,69500,69400,69500,69400,745
20230809,115900,53510947700,69500,69400,69500,69400,1169
20230809,115800,53429720600,69500,69400,69500,69400,975
20230809,115700,53361987500,69400,69500,69500,69400,1101
20230809,115600,53285507000,69500,69400,69500,69300,12886
20230809,115500,52391238600,69400,69400,69400,69300,1118
20230809,115400,52313703900,69400,69300,69400,69300,1432
20230809,115300,52214342000,69300,69200,69400,69200,12728
20230809,115200,51332075500,69200,69200,69300,69200,836
20230809,115100,51274189500,69200,69300,69300,69200,1129
20230809,115000,51195969700,69300,69200,69300,69200,1220
20230809,114900,51111532400,69200,69200,69300,69100,954
20230809,114800,51045493800,69200,69200,69300,69100,5473
20230809,114700,50666834100,69300,69300,69300,69200,1312
20230809,114600,50575961500,69200,69200,69300,69200,8240
20230809,114500,50005642100,69200,69100,69200,69100,1881
20230809,114400,49875552400,69100,69100,69200,69100,404
20230809,114300,49847621900,69200,69100,69200,69000,425
20230809,114200,49818246900,69100,69100,69200,69000,1802
20230809,114100,49693822600,69200,69100,69200,69100,1723
20230809,114000,49574710900,69200,69100,69200,69100,1071
20230809,113900,49500679000,69100,69100,69200,69100,2309
20230809,113800,49341098800,69100,69100,69200,69100,856
20230809,113700,49281890400,69200,69100,69200,69000,930
20230809,113600,49217620800,69000,69100,69200,69000,790
20230809,113500,49163030500,69100,69100,69200,69000,1884
20230809,113400,49032830700,69100,69000,69200,69000,840
20230809,113300,48974788300,69000,68900,69100,68900,4431
20230809,113200,48668980000,69000,68900,69000,68800,541
20230809,113100,48631700400,68900,68800,69100,68800,6203
20230809,113000,48203942600,68900,68800,68900,68800,755
20230809,112900,48151966000,68900,69000,69000,68800,1502
20230809,112800,48048488800,69000,69000,69000,68900,374
20230809,112700,48022698000,69000,68900,69000,68900,219
20230809,112600,48007601700,69000,68900,69000,68900,319
20230809,112500,47985600300,68900,69000,69000,68900,279
20230809,112400,47966370500,69000,68900,69000,68900,440
20230809,112300,47936042400,69000,68900,69000,68900,1102
20230809,112200,47860039500,69000,69000,69000,68900,1655
20230809,112100,47745926700,69000,69000,69100,69000,254
20230809,112000,47728387400,69000,69100,69200,69000,1323
20230809,111900,47636974700,69100,69100,69200,69100,2649
20230809,111800,47453895200,69100,69100,69200,69100,1028
20230809,111700,47382837100,69200,69100,69200,69100,1683
20230809,111600,47266385800,69200,68800,69200,68800,8177
20230809,111500,46701850100,69000,68800,69000,68800,1653
20230809,111400,46587944400,68800,68800,68900,68800,317
20230809,111300,46566115700,68900,68800,68900,68800,547
20230809,111200,46528472300,68800,68900,68900,68800,434
20230809,111100,46498598100,68900,68900,68900,68700,4049
20230809,111000,46219907100,68900,68800,68900,68800,1284
20230809,110900,46131535500,68800,68700,68900,68700,608
20230809,110800,46089716300,68700,68800,68900,68700,839
20230809,110700,46031997900,68800,68900,68900,68700,3734
20230809,110600,45775084700,68900,68800,68900,68800,454
20230809,110500,45743820700,68800,68800,69000,68800,1875
20230809,110400,45614748800,68800,68800,68900,68800,274
20230809,110300,45595888200,68800,69000,69000,68800,7005
20230809,110200,45113381900,68900,69000,69000,68900,1861
20230809,110100,44984984500,68900,68900,69000,68900,2053
20230809,110000,44843494400,68900,68800,68900,68800,471
20230809,105900,44811073300,68800,68800,68900,68800,1143
20230809,105800,44732400000,68900,68900,69000,68800,2049
20230809,105700,44591226000,68900,69100,69100,68900,3506
20230809,105600,44349432700,69100,69000,69100,69000,1404
20230809,105500,44252472300,69000,69000,69200,69000,841
20230809,105400,44194413900,69200,69100,69300,69000,1846
20230809,105300,44066839600,69100,69200,69300,69100,2097
20230809,105200,43921714800,69200,69300,69400,69200,3465
20230809,105100,43681584000,69200,69200,69300,69200,1122
20230809,105000,43603864500,69200,69200,69300,69200,835
20230809,104900,43546076700,69200,69200,69300,69200,614
20230809,104800,43503558300,69200,69200,69300,69100,1090
20230809,104700,43428115300,69200,69100,69200,69000,1191
20230809,104600,43345750000,69200,69200,69300,69000,2872
20230809,104500,43147239600,69300,69400,69400,69200,2291
20230809,104400,42988507600,69300,69400,69400,69300,543
20230809,104300,42950859100,69300,69100,69400,69100,6707
20230809,104200,42486449100,69100,69100,69200,69000,4356
20230809,104100,42185720100,69100,69100,69200,69100,1688
20230809,104000,42069054600,69200,69400,69400,69100,3628
20230809,103900,41817807100,69300,69200,69300,69200,1728
20230809,103800,41698073900,69300,69300,69300,69200,1091
20230809,103700,41622499300,69200,69400,69400,69200,1328
20230809,103600,41530485800,69300,69400,69400,69300,652
20230809,103500,41485280700,69400,69300,69400,69300,1939
20230809,103400,41350751600,69400,69300,69400,69200,2057
20230809,103300,41208140800,69200,69200,69300,69200,585
20230809,103200,41167652700,69200,69200,69300,69200,384
20230809,103100,41141061900,69300,69400,69400,69200,2502
20230809,103000,40967704500,69400,69300,69400,69300,443
20230809,102900,40936983500,69400,69300,69500,69300,14771
20230809,102800,39912030600,69300,69300,69400,69300,2141
20230809,102700,39763487800,69400,69300,69400,69200,8646
20230809,102600,39164322100,69300,69200,69300,69100,3475
20230809,102500,38923786700,69100,69100,69200,69000,2776
20230809,102400,38731767200,69000,69100,69200,69000,3774
20230809,102300,38470787400,69100,69000,69200,69000,1540
20230809,102200,38364378300,69000,69000,69200,69000,1748
20230809,102100,38243623200,69000,69100,69200,69000,3240
20230809,102000,38019695400,69100,69200,69200,69100,372
20230809,101900,37993977400,69200,69200,69200,69100,1298
20230809,101800,37904204600,69100,69100,69200,69100,820
20230809,101700,37847491900,69100,69000,69200,69000,1437
20230809,101600,37748154400,69100,69200,69200,69000,1834
20230809,101500,37621394800,69100,69200,69300,69100,2343
20230809,101400,37459236900,69200,69100,69300,69100,8267
20230809,101300,36887138700,69100,69000,69200,68900,3128
20230809,101200,36671154300,68900,69000,69000,68900,803
20230809,101100,36615799800,68900,69000,69000,68900,787
20230809,101000,36561519300,69000,68900,69000,68900,758
20230809,100900,36509244000,69000,68800,69000,68800,2515
20230809,100800,36335968100,68900,68800,68900,68800,2785
20230809,100700,36144338500,68700,68900,68900,68600,5982
20230809,100600,35733027400,68900,68800,69000,68700,4129
20230809,100500,35449147900,68800,68900,69000,68700,6751
20230809,100400,34984578800,68900,68900,69000,68900,938
20230809,100300,34919907100,68900,68800,69000,68800,1503
20230809,100200,34816322300,68800,68800,69000,68800,406
20230809,100100,34788351500,68900,68800,69000,68800,2128
20230809,100000,34641842800,68800,69000,69000,68800,6379
20230809,095900,34202438400,69100,69200,69300,69100,4764
20230809,095800,33873115500,69200,69300,69300,69200,2089
20230809,095700,33728470500,69200,69200,69400,69200,11442
20230809,095600,32935119100,69200,69100,69200,69000,5683
20230809,095500,32542115500,69200,69100,69200,69100,2845
20230809,095400,32345507800,69100,69200,69200,69100,1601
20230809,095300,32234811700,69200,69000,69200,69000,4943
20230809,095200,31893439100,68900,69000,69000,68900,1207
20230809,095100,31810165400,68900,68800,69000,68800,3194
20230809,095000,31590060800,68800,68800,68900,68700,1720
20230809,094900,31471735500,68800,68800,68800,68700,604
20230809,094800,31430207300,68800,68700,68800,68700,687
20230809,094700,31382975900,68700,68600,68800,68600,2666
20230809,094600,31199797000,68700,68800,68800,68600,1863
20230809,094500,31071772500,68800,69000,69000,68700,6643
20230809,094400,30614490700,69000,68800,69000,68800,2848
20230809,094300,30418397800,68800,69000,69000,68800,1190
20230809,094200,30336357800,69000,69000,69000,68800,1111
20230809,094100,30259839200,68800,69000,69100,68800,5142
20230809,094000,29905159600,69000,69100,69200,68800,10625
20230809,093900,29172480000,69100,68700,69300,68700,9517
20230809,093800,28514279300,68700,69200,69300,68600,12781
20230809,093700,27632475100,69200,69300,69400,69100,8836
20230809,093600,27020415100,69300,69300,69400,69200,6004
20230809,093500,26604221300,69400,69300,69400,69200,6715
20230809,093400,26138543700,69300,68800,69400,68800,45106
20230809,093300,23018811500,68900,68800,68900,68700,7554
20230809,093200,22498972400,68700,68800,68800,68700,1509
20230809,093100,22395234600,68700,68600,68800,68600,4500
20230809,093000,22085990100,68700,68700,68800,68600,1940
20230809,092900,21952740500,68700,68900,68900,68700,3941
20230809,092800,21681821100,68900,68800,68900,68600,4226
20230809,092700,21391322200,68800,69100,69100,68800,7834
20230809,092600,20851087900,69100,68900,69100,68900,7045
20230809,092500,20365218800,68900,68500,68900,68500,7429
20230809,092400,19855003600,68600,68600,68600,68500,5081
20230809,092300,19506897000,68600,68600,68700,68500,5999
20230809,092200,19095476900,68600,68900,68900,68600,6184
20230809,092100,18670401300,68900,69200,69500,68700,37633
20230809,092000,16064326000,69200,69100,69300,69000,26526
20230809,091900,14229464200,69100,68700,69200,68700,27254
20230809,091800,12350773500,68800,68700,68900,68500,14419
20230809,091700,11359328800,68700,68300,68800,68300,25644
20230809,091600,9600923100,68300,68400,68400,68200,2499
20230809,091500,9430253000,68400,68400,68500,68300,4073
20230809,091400,9151651800,68300,68400,68500,68200,11201
20230809,091300,8386052900,68400,68100,68500,68100,11456
20230809,091200,7603366200,68200,68500,68500,68100,8621
20230809,091100,7014474400,68400,68100,68600,68000,28551
20230809,091000,5061746300,68000,67900,68100,67600,13593
20230809,090900,4138226100,67900,67700,68000,67700,6735
20230809,090800,3681166400,67700,67600,67800,67600,2300
20230809,090700,3525452700,67600,67800,67900,67500,3398
20230809,090600,3295418800,67800,67900,68000,67800,4897
20230809,090500,2962976600,67900,67900,68000,67700,2881
20230809,090400,2767366300,67900,67800,67900,67600,8871
20230809,090300,2165638800,67900,67500,68000,67400,12848
20230809,090200,1294255800,67500,67500,68000,67400,10882
20230809,090100,556742400,67400,67300,67400,67200,4157
20230809,090000,276896300,67200,66800,67200,66700,4026