KissMeData/217820/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201300,30826926150,8510,8510,8510,8510,39596
20230809,201200,30826926150,8510,8510,8510,8510,0
20230809,201100,30826926150,8510,8510,8510,8510,0
20230809,201000,30826926150,8510,8510,8510,8510,0
20230809,200900,30826926150,8510,8510,8510,8510,0
20230809,200800,30826926150,8510,8510,8510,8510,0
20230809,200700,30826926150,8510,8510,8510,8510,0
20230809,200600,30826926150,8510,8510,8510,8510,0
20230809,200500,30826926150,8510,8510,8510,8510,0
20230809,200400,30826926150,8510,8510,8510,8510,0
20230809,200300,30826926150,8510,8510,8510,8510,0
20230809,200200,30826926150,8510,8510,8510,8510,0
20230809,200100,30826926150,8510,8510,8510,8510,0
20230809,200000,30826926150,8510,8510,8510,8510,0
20230809,195900,30826926150,8510,8510,8510,8510,0
20230809,195800,30826926150,8510,8510,8510,8510,0
20230809,195700,30826926150,8510,8510,8510,8510,0
20230809,195600,30826926150,8510,8510,8510,8510,0
20230809,195500,30826926150,8510,8510,8510,8510,0
20230809,195400,30826926150,8510,8510,8510,8510,0
20230809,195300,30826926150,8510,8510,8510,8510,0
20230809,195200,30826926150,8510,8510,8510,8510,0
20230809,195100,30826926150,8510,8510,8510,8510,0
20230809,195000,30826926150,8510,8510,8510,8510,0
20230809,194900,30826926150,8510,8510,8510,8510,0
20230809,194800,30826926150,8510,8510,8510,8510,0
20230809,194700,30826926150,8510,8510,8510,8510,0
20230809,194600,30826926150,8510,8510,8510,8510,0
20230809,194500,30826926150,8510,8510,8510,8510,0
20230809,194400,30826926150,8510,8510,8510,8510,0
20230809,194300,30826926150,8510,8510,8510,8510,39596
20230809,194200,30826926150,8510,8510,8510,8510,0
20230809,194100,30826926150,8510,8510,8510,8510,0
20230809,194000,30826926150,8510,8510,8510,8510,0
20230809,193900,30826926150,8510,8510,8510,8510,0
20230809,193800,30826926150,8510,8510,8510,8510,0
20230809,193700,30826926150,8510,8510,8510,8510,0
20230809,193600,30826926150,8510,8510,8510,8510,0
20230809,193500,30826926150,8510,8510,8510,8510,0
20230809,193400,30826926150,8510,8510,8510,8510,0
20230809,193300,30826926150,8510,8510,8510,8510,0
20230809,193200,30826926150,8510,8510,8510,8510,0
20230809,193100,30826926150,8510,8510,8510,8510,0
20230809,193000,30826926150,8510,8510,8510,8510,0
20230809,192900,30826926150,8510,8510,8510,8510,0
20230809,192800,30826926150,8510,8510,8510,8510,0
20230809,192700,30826926150,8510,8510,8510,8510,0
20230809,192600,30826926150,8510,8510,8510,8510,0
20230809,192500,30826926150,8510,8510,8510,8510,0
20230809,192400,30826926150,8510,8510,8510,8510,0
20230809,192300,30826926150,8510,8510,8510,8510,0
20230809,192200,30826926150,8510,8510,8510,8510,0
20230809,192100,30826926150,8510,8510,8510,8510,0
20230809,192000,30826926150,8510,8510,8510,8510,0
20230809,191900,30826926150,8510,8510,8510,8510,0
20230809,191800,30826926150,8510,8510,8510,8510,0
20230809,191700,30826926150,8510,8510,8510,8510,0
20230809,191600,30826926150,8510,8510,8510,8510,0
20230809,191500,30826926150,8510,8510,8510,8510,0
20230809,191400,30826926150,8510,8510,8510,8510,0
20230809,191300,30826926150,8510,8510,8510,8510,39596
20230809,191200,30826926150,8510,8510,8510,8510,0
20230809,191100,30826926150,8510,8510,8510,8510,0
20230809,191000,30826926150,8510,8510,8510,8510,0
20230809,190900,30826926150,8510,8510,8510,8510,0
20230809,190800,30826926150,8510,8510,8510,8510,0
20230809,190700,30826926150,8510,8510,8510,8510,0
20230809,190600,30826926150,8510,8510,8510,8510,0
20230809,190500,30826926150,8510,8510,8510,8510,0
20230809,190400,30826926150,8510,8510,8510,8510,0
20230809,190300,30826926150,8510,8510,8510,8510,0
20230809,190200,30826926150,8510,8510,8510,8510,0
20230809,190100,30826926150,8510,8510,8510,8510,0
20230809,190000,30826926150,8510,8510,8510,8510,0
20230809,185900,30826926150,8510,8510,8510,8510,0
20230809,185800,30826926150,8510,8510,8510,8510,0
20230809,185700,30826926150,8510,8510,8510,8510,0
20230809,185600,30826926150,8510,8510,8510,8510,0
20230809,185500,30826926150,8510,8510,8510,8510,0
20230809,185400,30826926150,8510,8510,8510,8510,0
20230809,185300,30826926150,8510,8510,8510,8510,0
20230809,185200,30826926150,8510,8510,8510,8510,0
20230809,185100,30826926150,8510,8510,8510,8510,0
20230809,185000,30826926150,8510,8510,8510,8510,0
20230809,184900,30826926150,8510,8510,8510,8510,0
20230809,184800,30826926150,8510,8510,8510,8510,0
20230809,184700,30826926150,8510,8510,8510,8510,0
20230809,184600,30826926150,8510,8510,8510,8510,0
20230809,184500,30826926150,8510,8510,8510,8510,0
20230809,184400,30826926150,8510,8510,8510,8510,0
20230809,184300,30826926150,8510,8510,8510,8510,39596
20230809,184200,30826926150,8510,8510,8510,8510,0
20230809,184100,30826926150,8510,8510,8510,8510,0
20230809,184000,30826926150,8510,8510,8510,8510,0
20230809,183900,30826926150,8510,8510,8510,8510,0
20230809,183800,30826926150,8510,8510,8510,8510,0
20230809,183700,30826926150,8510,8510,8510,8510,0
20230809,183600,30826926150,8510,8510,8510,8510,0
20230809,183500,30826926150,8510,8510,8510,8510,0
20230809,183400,30826926150,8510,8510,8510,8510,0
20230809,183300,30826926150,8510,8510,8510,8510,0
20230809,183200,30826926150,8510,8510,8510,8510,0
20230809,183100,30826926150,8510,8510,8510,8510,0
20230809,183000,30826926150,8510,8510,8510,8510,0
20230809,182900,30826926150,8510,8510,8510,8510,0
20230809,182800,30826926150,8510,8510,8510,8510,0
20230809,182700,30826926150,8510,8510,8510,8510,0
20230809,182600,30826926150,8510,8510,8510,8510,0
20230809,182500,30826926150,8510,8510,8510,8510,0
20230809,182400,30826926150,8510,8510,8510,8510,0
20230809,182300,30826926150,8510,8510,8510,8510,0
20230809,182200,30826926150,8510,8510,8510,8510,0
20230809,182100,30826926150,8510,8510,8510,8510,0
20230809,182000,30826926150,8510,8510,8510,8510,0
20230809,181900,30826926150,8510,8510,8510,8510,0
20230809,181800,30826926150,8510,8510,8510,8510,0
20230809,181700,30826926150,8510,8510,8510,8510,0
20230809,181600,30826926150,8510,8510,8510,8510,0
20230809,181500,30826926150,8510,8510,8510,8510,0
20230809,181400,30826926150,8510,8510,8510,8510,0
20230809,181300,30826926150,8510,8510,8510,8510,39596
20230809,181200,30826926150,8510,8510,8510,8510,0
20230809,181100,30826926150,8510,8510,8510,8510,0
20230809,181000,30826926150,8510,8510,8510,8510,0
20230809,180900,30826926150,8510,8510,8510,8510,0
20230809,180800,30826926150,8510,8510,8510,8510,0
20230809,180700,30826926150,8510,8510,8510,8510,0
20230809,180600,30826926150,8510,8510,8510,8510,0
20230809,180500,30826926150,8510,8510,8510,8510,0
20230809,180400,30826926150,8510,8510,8510,8510,0
20230809,180300,30826926150,8510,8510,8510,8510,0
20230809,180200,30826926150,8510,8510,8510,8510,0
20230809,180100,30826926150,8510,8510,8510,8510,0
20230809,180000,30826926150,8510,8510,8510,8510,0
20230809,175900,30826926150,8510,8510,8510,8510,0
20230809,175800,30826926150,8510,8510,8510,8510,0
20230809,175700,30826926150,8510,8510,8510,8510,0
20230809,175600,30826926150,8510,8510,8510,8510,0
20230809,175500,30826926150,8510,8510,8510,8510,0
20230809,175400,30826926150,8510,8510,8510,8510,0
20230809,175300,30826926150,8510,8510,8510,8510,0
20230809,175200,30826926150,8510,8510,8510,8510,0
20230809,175100,30826926150,8510,8510,8510,8510,0
20230809,175000,30826926150,8510,8510,8510,8510,0
20230809,174900,30826926150,8510,8510,8510,8510,0
20230809,174800,30826926150,8510,8510,8510,8510,0
20230809,174700,30826926150,8510,8510,8510,8510,0
20230809,174600,30826926150,8510,8510,8510,8510,0
20230809,174500,30826926150,8510,8510,8510,8510,0
20230809,174400,30826926150,8510,8510,8510,8510,0
20230809,174300,30826926150,8510,8510,8510,8510,39596
20230809,174200,30826926150,8510,8510,8510,8510,0
20230809,174100,30826926150,8510,8510,8510,8510,0
20230809,174000,30826926150,8510,8510,8510,8510,0
20230809,173900,30826926150,8510,8510,8510,8510,0
20230809,173800,30826926150,8510,8510,8510,8510,0
20230809,173700,30826926150,8510,8510,8510,8510,0
20230809,173600,30826926150,8510,8510,8510,8510,0
20230809,173500,30826926150,8510,8510,8510,8510,0
20230809,173400,30826926150,8510,8510,8510,8510,0
20230809,173300,30826926150,8510,8510,8510,8510,0
20230809,173200,30826926150,8510,8510,8510,8510,0
20230809,173100,30826926150,8510,8510,8510,8510,0
20230809,173000,30826926150,8510,8510,8510,8510,0
20230809,172900,30826926150,8510,8510,8510,8510,0
20230809,172800,30826926150,8510,8510,8510,8510,0
20230809,172700,30826926150,8510,8510,8510,8510,0
20230809,172600,30826926150,8510,8510,8510,8510,0
20230809,172500,30826926150,8510,8510,8510,8510,0
20230809,172400,30826926150,8510,8510,8510,8510,0
20230809,172300,30826926150,8510,8510,8510,8510,0
20230809,172200,30826926150,8510,8510,8510,8510,0
20230809,172100,30826926150,8510,8510,8510,8510,0
20230809,172000,30826926150,8510,8510,8510,8510,0
20230809,171900,30826926150,8510,8510,8510,8510,0
20230809,171800,30826926150,8510,8510,8510,8510,0
20230809,171700,30826926150,8510,8510,8510,8510,0
20230809,171600,30826926150,8510,8510,8510,8510,0
20230809,171500,30826926150,8510,8510,8510,8510,0
20230809,171400,30826926150,8510,8510,8510,8510,0
20230809,171300,30826926150,8510,8510,8510,8510,39596
20230809,171200,30826926150,8510,8510,8510,8510,0
20230809,171100,30826926150,8510,8510,8510,8510,0
20230809,171000,30826926150,8510,8510,8510,8510,0
20230809,170900,30826926150,8510,8510,8510,8510,0
20230809,170800,30826926150,8510,8510,8510,8510,0
20230809,170700,30826926150,8510,8510,8510,8510,0
20230809,170600,30826926150,8510,8510,8510,8510,0
20230809,170500,30826926150,8510,8510,8510,8510,0
20230809,170400,30826926150,8510,8510,8510,8510,0
20230809,170300,30826926150,8510,8510,8510,8510,0
20230809,170200,30826926150,8510,8510,8510,8510,0
20230809,170100,30826926150,8510,8510,8510,8510,0
20230809,170000,30826926150,8510,8510,8510,8510,0
20230809,165900,30826926150,8510,8510,8510,8510,0
20230809,165800,30826926150,8510,8510,8510,8510,0
20230809,165700,30826926150,8510,8510,8510,8510,0
20230809,165600,30826926150,8510,8510,8510,8510,0
20230809,165500,30826926150,8510,8510,8510,8510,0
20230809,165400,30826926150,8510,8510,8510,8510,0
20230809,165300,30826926150,8510,8510,8510,8510,0
20230809,165200,30826926150,8510,8510,8510,8510,0
20230809,165100,30826926150,8510,8510,8510,8510,0
20230809,165000,30826926150,8510,8510,8510,8510,0
20230809,164900,30826926150,8510,8510,8510,8510,0
20230809,164800,30826926150,8510,8510,8510,8510,0
20230809,164700,30826926150,8510,8510,8510,8510,0
20230809,164600,30826926150,8510,8510,8510,8510,0
20230809,164500,30826926150,8510,8510,8510,8510,0
20230809,164400,30826926150,8510,8510,8510,8510,0
20230809,164300,30826926150,8510,8510,8510,8510,39596
20230809,164200,30826926150,8510,8510,8510,8510,0
20230809,164100,30826926150,8510,8510,8510,8510,0
20230809,164000,30826926150,8510,8510,8510,8510,0
20230809,163900,30826926150,8510,8510,8510,8510,0
20230809,163800,30826926150,8510,8510,8510,8510,0
20230809,163700,30826926150,8510,8510,8510,8510,0
20230809,163600,30826926150,8510,8510,8510,8510,0
20230809,163500,30826926150,8510,8510,8510,8510,0
20230809,163400,30826926150,8510,8510,8510,8510,0
20230809,163300,30826926150,8510,8510,8510,8510,0
20230809,163200,30826926150,8510,8510,8510,8510,0
20230809,163100,30826926150,8510,8510,8510,8510,0
20230809,163000,30826926150,8510,8510,8510,8510,0
20230809,162900,30826926150,8510,8510,8510,8510,0
20230809,162800,30826926150,8510,8510,8510,8510,0
20230809,162700,30826926150,8510,8510,8510,8510,0
20230809,162600,30826926150,8510,8510,8510,8510,0
20230809,162500,30826926150,8510,8510,8510,8510,0
20230809,162400,30826926150,8510,8510,8510,8510,0
20230809,162300,30826926150,8510,8510,8510,8510,0
20230809,162200,30826926150,8510,8510,8510,8510,0
20230809,162100,30826926150,8510,8510,8510,8510,0
20230809,162000,30826926150,8510,8510,8510,8510,0
20230809,161900,30826926150,8510,8510,8510,8510,0
20230809,161800,30826926150,8510,8510,8510,8510,0
20230809,161700,30826926150,8510,8510,8510,8510,0
20230809,161600,30826926150,8510,8510,8510,8510,0
20230809,161500,30826926150,8510,8510,8510,8510,0
20230809,161400,30826926150,8510,8510,8510,8510,0
20230809,161300,30826926150,8510,8510,8510,8510,39596
20230809,161200,30826926150,8510,8510,8510,8510,0
20230809,161100,30826926150,8510,8510,8510,8510,0
20230809,161000,30826926150,8510,8510,8510,8510,0
20230809,160900,30826926150,8510,8510,8510,8510,0
20230809,160800,30826926150,8510,8510,8510,8510,0
20230809,160700,30826926150,8510,8510,8510,8510,0
20230809,160600,30826926150,8510,8510,8510,8510,0
20230809,160500,30826926150,8510,8510,8510,8510,0
20230809,160400,30826926150,8510,8510,8510,8510,0
20230809,160300,30826926150,8510,8510,8510,8510,0
20230809,160200,30826926150,8510,8510,8510,8510,0
20230809,160100,30826926150,8510,8510,8510,8510,0
20230809,160000,30826926150,8510,8510,8510,8510,0
20230809,155900,30826926150,8510,8510,8510,8510,0
20230809,155800,30826926150,8510,8510,8510,8510,0
20230809,155700,30826926150,8510,8510,8510,8510,0
20230809,155600,30826926150,8510,8510,8510,8510,0
20230809,155500,30826926150,8510,8510,8510,8510,0
20230809,155400,30826926150,8510,8510,8510,8510,0
20230809,155300,30826926150,8510,8510,8510,8510,0
20230809,155200,30826926150,8510,8510,8510,8510,0
20230809,155100,30826926150,8510,8510,8510,8510,0
20230809,155000,30826926150,8510,8510,8510,8510,0
20230809,154900,30826926150,8510,8510,8510,8510,0
20230809,154800,30826926150,8510,8510,8510,8510,0
20230809,154700,30826926150,8510,8510,8510,8510,0
20230809,154600,30826926150,8510,8510,8510,8510,0
20230809,154500,30826926150,8510,8510,8510,8510,0
20230809,154400,30826926150,8510,8510,8510,8510,0
20230809,154300,30826926150,8510,8510,8510,8510,39596
20230809,154200,30826926150,8510,8510,8510,8510,0
20230809,154100,30826926150,8510,8510,8510,8510,0
20230809,154000,30826926150,8510,8510,8510,8510,0
20230809,153900,30826926150,8510,8510,8510,8510,0
20230809,153800,30826926150,8510,8510,8510,8510,0
20230809,153700,30826926150,8510,8510,8510,8510,0
20230809,153600,30826926150,8510,8510,8510,8510,0
20230809,153500,30826926150,8510,8510,8510,8510,0
20230809,153400,30826926150,8510,8510,8510,8510,0
20230809,153300,30826926150,8510,8510,8510,8510,0
20230809,153200,30826926150,8510,8510,8510,8510,0
20230809,153100,30826926150,8510,8510,8510,8510,0
20230809,153000,30826926150,8510,8510,8510,8510,39596
20230809,152900,30489964190,8520,8520,8520,8520,0
20230809,152800,30489964190,8520,8520,8520,8520,0
20230809,152700,30489964190,8520,8520,8520,8520,0
20230809,152600,30489964190,8520,8520,8520,8520,0
20230809,152500,30489964190,8520,8520,8520,8520,0
20230809,152400,30489964190,8520,8520,8520,8520,0
20230809,152300,30489964190,8520,8520,8520,8520,0
20230809,152200,30489964190,8520,8520,8520,8520,0
20230809,152100,30489964190,8520,8520,8520,8520,0
20230809,152000,30489964190,8520,8520,8520,8520,0
20230809,151900,30489964190,8520,8500,8530,8500,19014
20230809,151800,30328170240,8500,8510,8520,8480,15670
20230809,151700,30195003760,8520,8520,8530,8510,4257
20230809,151600,30158758020,8520,8520,8530,8520,3608
20230809,151500,30128012410,8520,8530,8540,8510,7544
20230809,151400,30063753300,8530,8510,8550,8510,7224
20230809,151300,30002131530,8520,8520,8530,8490,10579
20230809,151200,29912114710,8530,8510,8530,8510,3532
20230809,151100,29882008480,8500,8520,8530,8500,8807
20230809,151000,29807038790,8520,8520,8520,8510,1154
20230809,150900,29797206730,8510,8520,8530,8510,4436
20230809,150800,29759431160,8510,8520,8530,8510,2958
20230809,150700,29734238020,8520,8510,8530,8510,4261
20230809,150600,29697938920,8510,8490,8510,8490,2842
20230809,150500,29673779740,8500,8480,8500,8470,11841
20230809,150400,29573384550,8490,8510,8510,8480,338
20230809,150300,29570515160,8480,8510,8510,8480,4495
20230809,150200,29532318510,8500,8500,8510,8500,2954
20230809,150100,29507208810,8500,8500,8510,8490,1391
20230809,150000,29495384060,8500,8520,8520,8500,2457
20230809,145900,29474498720,8510,8530,8530,8500,4784
20230809,145800,29433811490,8530,8530,8540,8520,3011
20230809,145700,29408134970,8530,8550,8550,8520,2861
20230809,145600,29383723520,8540,8540,8550,8530,1771
20230809,145500,29368598150,8530,8510,8540,8510,2273
20230809,145400,29349208480,8520,8520,8530,8520,3075
20230809,145300,29323009380,8520,8530,8530,8510,4522
20230809,145200,29284469340,8510,8500,8530,8490,5318
20230809,145100,29239209140,8500,8500,8510,8490,7183
20230809,145000,29178153800,8510,8510,8510,8490,2471
20230809,144900,29157141830,8500,8520,8520,8500,3518
20230809,144800,29127222810,8510,8510,8520,8500,6498
20230809,144700,29071971870,8510,8530,8530,8510,2408
20230809,144600,29051469620,8530,8510,8530,8500,5143
20230809,144500,29007695830,8510,8500,8520,8500,2197
20230809,144400,28989007000,8500,8520,8520,8500,1784
20230809,144300,28973831150,8520,8520,8530,8510,4647
20230809,144200,28934277260,8530,8530,8540,8510,6107
20230809,144100,28882261120,8520,8540,8540,8520,2701
20230809,144000,28859221650,8530,8540,8540,8530,1297
20230809,143900,28848147650,8540,8560,8560,8530,4237
20230809,143800,28811962640,8550,8560,8570,8550,2633
20230809,143700,28789424160,8560,8580,8580,8560,2097
20230809,143600,28771458020,8570,8560,8580,8550,3626
20230809,143500,28740427350,8560,8570,8570,8560,2061
20230809,143400,28722783810,8570,8570,8580,8560,1376
20230809,143300,28710991520,8570,8570,8580,8570,3249
20230809,143200,28683121030,8580,8580,8580,8560,694
20230809,143100,28677175340,8570,8560,8570,8560,6976
20230809,143000,28617421950,8560,8570,8570,8550,9922
20230809,142900,28532567670,8560,8550,8570,8550,1310
20230809,142800,28521355160,8550,8560,8570,8550,465
20230809,142700,28517373190,8570,8560,8570,8550,2060
20230809,142600,28499738050,8560,8550,8560,8550,2578
20230809,142500,28477685390,8550,8550,8560,8520,10163
20230809,142400,28390941350,8550,8550,8560,8540,3166
20230809,142300,28363888600,8560,8550,8560,8550,2014
20230809,142200,28346664690,8550,8550,8560,8550,3770
20230809,142100,28314430990,8560,8550,8560,8540,2471
20230809,142000,28293301220,8540,8540,8560,8540,350
20230809,141900,28290311920,8540,8550,8570,8540,4824
20230809,141800,28249065420,8560,8570,8570,8550,6192
20230809,141700,28196080260,8570,8580,8580,8560,1908
20230809,141600,28179730640,8570,8550,8590,8490,31471
20230809,141500,27911467490,8550,8570,8570,8550,2920
20230809,141400,27886493810,8570,8560,8580,8550,2127
20230809,141300,27868280220,8560,8560,8560,8540,6176
20230809,141200,27815490770,8550,8560,8580,8550,3332
20230809,141100,27786989880,8550,8590,8590,8550,2442
20230809,141000,27766065380,8580,8600,8600,8580,4028
20230809,140900,27731482650,8590,8580,8600,8580,950
20230809,140800,27723318790,8580,8580,8580,8570,5112
20230809,140700,27679483970,8580,8560,8590,8560,2773
20230809,140600,27655708110,8560,8590,8590,8560,3112
20230809,140500,27629015580,8580,8600,8600,8580,1953
20230809,140400,27612240870,8590,8570,8610,8560,6617
20230809,140300,27555410090,8570,8630,8630,8550,15246
20230809,140200,27424470270,8620,8640,8650,8620,10223
20230809,140100,27336263980,8650,8620,8660,8610,19763
20230809,140000,27165449960,8610,8640,8640,8610,9695
20230809,135900,27081816980,8630,8560,8640,8560,23210
20230809,135800,26882241820,8570,8560,8580,8560,9019
20230809,135700,26804978070,8550,8550,8570,8550,3165
20230809,135600,26777889740,8560,8550,8560,8530,1519
20230809,135500,26764905110,8550,8570,8570,8530,4299
20230809,135400,26728185630,8570,8570,8570,8560,3025
20230809,135300,26702289690,8570,8560,8580,8560,1594
20230809,135200,26688635800,8560,8590,8590,8550,5552
20230809,135100,26641095800,8590,8610,8610,8560,12660
20230809,135000,26532453420,8610,8560,8610,8550,6928
20230809,134900,26472895670,8570,8530,8570,8530,8752
20230809,134800,26398044100,8530,8540,8540,8530,822
20230809,134700,26391032150,8530,8530,8540,8520,3281
20230809,134600,26363054270,8540,8540,8540,8530,2628
20230809,134500,26340611270,8540,8560,8560,8530,1628
20230809,134400,26326712290,8550,8540,8550,8530,4146
20230809,134300,26291297720,8560,8540,8560,8540,2655
20230809,134200,26268603530,8540,8550,8550,8540,2497
20230809,134100,26247265820,8550,8530,8550,8530,2977
20230809,134000,26221856650,8540,8530,8550,8530,3293
20230809,133900,26193731650,8530,8530,8540,8520,1492
20230809,133800,26181009470,8530,8520,8530,8510,1135
20230809,133700,26171341640,8520,8540,8550,8510,8501
20230809,133600,26098890380,8540,8540,8540,8520,7822
20230809,133500,26032191340,8540,8590,8590,8530,10625
20230809,133400,25941263020,8600,8610,8610,8600,3168
20230809,133300,25914015480,8610,8600,8610,8600,2483
20230809,133200,25892657170,8600,8620,8620,8600,4947
20230809,133100,25850078400,8620,8620,8630,8600,8510
20230809,133000,25776807170,8630,8620,8630,8600,4875
20230809,132900,25734795620,8620,8590,8620,8580,8122
20230809,132800,25664912010,8570,8630,8640,8560,15598
20230809,132700,25530677220,8640,8640,8660,8630,7702
20230809,132600,25464109210,8630,8620,8670,8610,27605
20230809,132500,25225498450,8620,8620,8620,8600,4349
20230809,132400,25188035040,8620,8620,8620,8590,10909
20230809,132300,25094102630,8610,8590,8610,8550,12622
20230809,132200,24985713420,8580,8590,8590,8580,3707
20230809,132100,24953892270,8590,8570,8600,8570,5003
20230809,132000,24910911560,8580,8550,8580,8530,9232
20230809,131900,24831944980,8550,8550,8560,8540,2669
20230809,131800,24809124300,8560,8570,8580,8550,9898
20230809,131700,24724391020,8570,8540,8580,8540,3646
20230809,131600,24693191870,8540,8610,8610,8530,12941
20230809,131500,24582408570,8610,8560,8630,8560,15279
20230809,131400,24451067360,8570,8550,8570,8540,6184
20230809,131300,24398155710,8550,8500,8570,8500,11778
20230809,131200,24297478510,8500,8490,8510,8490,4765
20230809,131100,24257006830,8490,8500,8500,8490,3217
20230809,131000,24229693930,8490,8490,8500,8480,1810
20230809,130900,24214327400,8490,8500,8510,8480,8184
20230809,130800,24144871460,8490,8510,8510,8490,2313
20230809,130700,24125211310,8500,8490,8510,8490,3711
20230809,130600,24093671350,8500,8500,8500,8480,4540
20230809,130500,24055125650,8490,8490,8500,8480,1117
20230809,130400,24045644790,8480,8480,8490,8470,2110
20230809,130300,24027750670,8470,8480,8500,8450,9089
20230809,130200,23950782220,8480,8510,8510,8470,3970
20230809,130100,23917084780,8490,8520,8530,8490,3820
20230809,130000,23884573610,8540,8480,8550,8480,13733
20230809,125900,23767318630,8480,8460,8500,8450,7370
20230809,125800,23704890610,8450,8500,8510,8450,17003
20230809,125700,23560771930,8490,8500,8520,8480,10675
20230809,125600,23470027470,8490,8510,8510,8450,21472
20230809,125500,23288075340,8520,8550,8580,8480,30247
20230809,125400,23030622030,8550,8540,8610,8520,17070
20230809,125300,22884368880,8530,8560,8650,8530,47110
20230809,125200,22479662760,8560,8670,8690,8520,69532
20230809,125100,21880520740,8670,8640,8770,8630,120346
20230809,125000,20832055570,8630,8680,8690,8600,86195
20230809,124900,20087249420,8690,8550,8750,8540,173731
20230809,124800,18584870080,8550,8430,8550,8400,69402
20230809,124700,17996053870,8430,8440,8450,8430,1138
20230809,124600,17986450030,8440,8430,8450,8430,4578
20230809,124500,17947815380,8430,8440,8440,8420,974
20230809,124400,17939603230,8430,8440,8450,8430,6346
20230809,124300,17886032970,8440,8420,8440,8410,5224
20230809,124200,17842004490,8420,8410,8420,8410,4500
20230809,124100,17804145120,8410,8410,8420,8400,3298
20230809,124000,17776403880,8420,8430,8450,8420,17426
20230809,123900,17629349950,8430,8400,8430,8390,4984
20230809,123800,17587415100,8410,8390,8410,8380,3342
20230809,123700,17559349800,8390,8390,8400,8390,1372
20230809,123600,17547835460,8390,8410,8410,8390,2485
20230809,123500,17526965550,8410,8410,8430,8410,7948
20230809,123400,17460058060,8410,8390,8410,8390,4167
20230809,123300,17425053200,8390,8400,8410,8390,5522
20230809,123200,17378640050,8410,8400,8430,8400,5768
20230809,123100,17330087930,8420,8350,8450,8350,33976
20230809,123000,17044296350,8340,8320,8350,8320,4247
20230809,122900,17008892070,8320,8300,8320,8300,3837
20230809,122800,16977027780,8300,8320,8320,8300,2716
20230809,122700,16954451650,8320,8310,8320,8310,951
20230809,122600,16946541330,8310,8310,8320,8310,3907
20230809,122500,16914044450,8310,8310,8320,8310,421
20230809,122400,16910544940,8310,8300,8320,8300,1166
20230809,122300,16900857060,8300,8300,8300,8300,2735
20230809,122200,16878156560,8310,8300,8310,8290,2521
20230809,122100,16857240830,8310,8320,8320,8300,22381
20230809,122000,16671420160,8320,8320,8320,8310,4886
20230809,121900,16630786410,8340,8330,8350,8320,3388
20230809,121800,16602567630,8330,8320,8340,8320,657
20230809,121700,16597101340,8330,8330,8340,8320,2767
20230809,121600,16574067990,8330,8330,8340,8320,2700
20230809,121500,16551594930,8340,8340,8340,8320,7295
20230809,121400,16490856070,8340,8330,8350,8330,3205
20230809,121300,16464156340,8340,8320,8340,8320,4297
20230809,121200,16428366000,8320,8320,8330,8320,3010
20230809,121100,16403319090,8320,8340,8340,8320,7460
20230809,121000,16341191240,8340,8340,8340,8330,1925
20230809,120900,16325145780,8340,8350,8350,8330,9887
20230809,120800,16242638570,8360,8370,8380,8360,7679
20230809,120700,16178410980,8370,8370,8380,8370,1373
20230809,120600,16166907890,8370,8380,8390,8370,1425
20230809,120500,16154976640,8380,8380,8380,8370,162
20230809,120400,16153620200,8380,8380,8390,8370,1615
20230809,120300,16140086420,8390,8380,8390,8380,981
20230809,120200,16131857970,8380,8380,8380,8370,1019
20230809,120100,16123322090,8380,8370,8380,8370,1513
20230809,120000,16110644560,8380,8360,8380,8360,1793
20230809,115900,16095631700,8360,8370,8370,8360,868
20230809,115800,16088371170,8370,8360,8370,8360,564
20230809,115700,16083652910,8360,8370,8380,8360,607
20230809,115600,16078572370,8370,8380,8380,8370,5425
20230809,115500,16033163280,8370,8370,8380,8370,492
20230809,115400,16029042600,8380,8380,8390,8370,610
20230809,115300,16023931920,8380,8380,8390,8380,1526
20230809,115200,16011142810,8380,8390,8400,8380,4045
20230809,115100,15977231240,8390,8400,8400,8390,1088
20230809,115000,15968094540,8400,8400,8410,8400,3295
20230809,114900,15940416390,8400,8400,8410,8390,2147
20230809,114800,15922381750,8400,8400,8400,8400,1472
20230809,114700,15910016950,8400,8410,8410,8400,691
20230809,114600,15904211850,8410,8380,8410,8380,7394
20230809,114500,15842063290,8390,8390,8400,8390,2094
20230809,114400,15824492990,8390,8380,8390,8380,1605
20230809,114300,15811027150,8380,8390,8390,8380,632
20230809,114200,15805727250,8390,8400,8400,8390,2173
20230809,114100,15787492530,8400,8400,8400,8390,1388
20230809,114000,15775834330,8400,8400,8410,8400,1694
20230809,113900,15761603890,8400,8390,8400,8390,306
20230809,113800,15759033690,8400,8400,8400,8400,381
20230809,113700,15755833290,8400,8390,8400,8380,1047
20230809,113600,15747048730,8380,8380,8390,8380,660
20230809,113500,15741512550,8370,8370,8390,8370,1975
20230809,113400,15724981260,8370,8380,8380,8370,645
20230809,113300,15719581020,8380,8400,8400,8370,10050
20230809,113200,15635444090,8380,8390,8400,8380,2960
20230809,113100,15610628670,8390,8380,8390,8380,1010
20230809,113000,15602154790,8380,8390,8390,8380,7258
20230809,112900,15541307350,8390,8400,8400,8390,618
20230809,112800,15536119470,8400,8400,8400,8390,993
20230809,112700,15527778770,8400,8400,8400,8390,959
20230809,112600,15519731000,8390,8410,8420,8390,10856
20230809,112500,15428506390,8410,8400,8410,8400,1821
20230809,112400,15413209060,8400,8410,8410,8390,3931
20230809,112300,15380206570,8410,8410,8410,8400,697
20230809,112200,15374349680,8410,8420,8420,8410,1363
20230809,112100,15362879430,8420,8420,8420,8410,1239
20230809,112000,15352447480,8410,8410,8420,8400,4169
20230809,111900,15317418100,8410,8430,8430,8410,1816
20230809,111800,15302132190,8420,8410,8430,8410,982
20230809,111700,15293859320,8420,8430,8430,8420,6334
20230809,111600,15240524270,8430,8430,8440,8420,1310
20230809,111500,15229481060,8430,8400,8440,8400,14231
20230809,111400,15109624530,8410,8410,8410,8400,654
20230809,111300,15104130710,8400,8400,8410,8400,2482
20230809,111200,15083280910,8410,8400,8410,8390,1519
20230809,111100,15070522050,8390,8390,8400,8390,3031
20230809,111000,15045090660,8390,8400,8400,8390,2168
20230809,110900,15026888140,8410,8410,8420,8400,5885
20230809,110800,14977409930,8410,8400,8420,8400,996
20230809,110700,14969034500,8400,8390,8420,8390,3975
20230809,110600,14935625150,8390,8370,8390,8370,667
20230809,110500,14930032200,8380,8380,8380,8370,2602
20230809,110400,14908229060,8380,8360,8390,8360,2100
20230809,110300,14890639530,8370,8350,8370,8350,3824
20230809,110200,14858675290,8360,8350,8360,8350,3561
20230809,110100,14828939700,8350,8360,8360,8350,1199
20230809,110000,14818923130,8340,8350,8360,8340,5771
20230809,105900,14770733970,8360,8360,8370,8350,2428
20230809,105800,14750436850,8370,8360,8370,8360,2295
20230809,105700,14731250530,8370,8370,8370,8360,2620
20230809,105600,14709324800,8370,8370,8380,8370,651
20230809,105500,14703873130,8370,8360,8380,8360,5895
20230809,105400,14654547570,8360,8360,8360,8340,2788
20230809,105300,14631263170,8350,8350,8370,8350,5849
20230809,105200,14582397240,8350,8360,8370,8350,1565
20230809,105100,14569320160,8370,8350,8370,8340,4013
20230809,105000,14535808850,8350,8360,8370,8340,14862
20230809,104900,14411686690,8360,8370,8380,8360,695
20230809,104800,14405871280,8360,8370,8380,8360,3925
20230809,104700,14373025900,8370,8380,8390,8370,6385
20230809,104600,14319545570,8380,8380,8380,8370,2463
20230809,104500,14298905650,8370,8400,8400,8370,2349
20230809,104400,14279210800,8410,8400,8410,8400,789
20230809,104300,14272581440,8380,8400,8410,8370,4354
20230809,104200,14236066230,8400,8430,8430,8400,593
20230809,104100,14231075990,8400,8380,8430,8370,3925
20230809,104000,14198145220,8380,8390,8400,8370,7795
20230809,103900,14132799680,8390,8380,8410,8380,1263
20230809,103800,14122198430,8380,8400,8400,8380,4914
20230809,103700,14080964900,8400,8420,8430,8400,4175
20230809,103600,14045856030,8430,8420,8440,8420,4647
20230809,103500,14006685620,8430,8450,8450,8430,8929
20230809,103400,13931324100,8450,8460,8460,8450,4712
20230809,103300,13891489520,8470,8450,8480,8450,14840
20230809,103200,13765926530,8450,8430,8450,8430,16215
20230809,103100,13629037940,8430,8440,8440,8430,3402
20230809,103000,13600355300,8440,8440,8450,8430,8178
20230809,102900,13531355270,8440,8420,8450,8410,13149
20230809,102800,13420481740,8410,8410,8420,8400,2287
20230809,102700,13401235900,8400,8390,8400,8390,909
20230809,102600,13393601950,8390,8410,8410,8390,2955
20230809,102500,13368791680,8410,8410,8420,8400,2620
20230809,102400,13346768570,8420,8370,8430,8370,9064
20230809,102300,13270553820,8390,8380,8390,8370,3375
20230809,102200,13242270810,8370,8360,8370,8350,4376
20230809,102100,13205691120,8360,8390,8400,8340,15729
20230809,102000,13074155300,8390,8400,8400,8380,3841
20230809,101900,13041920250,8400,8410,8410,8400,6994
20230809,101800,12983142460,8400,8400,8410,8390,5867
20230809,101700,12933846920,8400,8380,8400,8380,5270
20230809,101600,12889631970,8370,8350,8390,8350,1619
20230809,101500,12876087300,8350,8350,8360,8350,2583
20230809,101400,12854515870,8350,8360,8360,8350,2835
20230809,101300,12830841540,8350,8370,8380,8340,3759
20230809,101200,12799418560,8380,8390,8400,8380,3682
20230809,101100,12768544350,8400,8350,8400,8350,13475
20230809,101000,12655740890,8350,8350,8360,8340,15660
20230809,100900,12524969230,8350,8360,8360,8350,7475
20230809,100800,12462543810,8360,8350,8370,8350,5091
20230809,100700,12420001360,8360,8350,8370,8350,5653
20230809,100600,12372783540,8360,8380,8380,8350,12080
20230809,100500,12271704590,8380,8380,8390,8380,3422
20230809,100400,12243021040,8380,8390,8410,8370,8179
20230809,100300,12174412690,8390,8420,8430,8380,10665
20230809,100200,12084814250,8420,8390,8420,8380,7573
20230809,100100,12021164280,8380,8390,8390,8380,2786
20230809,100000,11997798230,8380,8380,8390,8380,5882
20230809,095900,11948498960,8380,8400,8410,8380,7233
20230809,095800,11887768660,8410,8420,8430,8400,5616
20230809,095700,11840509150,8420,8410,8430,8400,10938
20230809,095600,11748465980,8410,8430,8430,8410,8142
20230809,095500,11679941430,8430,8410,8430,8400,9819
20230809,095400,11597291760,8400,8420,8420,8400,7230
20230809,095300,11536495430,8410,8380,8430,8380,10677
20230809,095200,11446765160,8390,8380,8390,8370,1754
20230809,095100,11432068420,8380,8380,8390,8370,2734
20230809,095000,11409155420,8390,8370,8390,8350,6498
20230809,094900,11354772090,8360,8370,8370,8350,2260
20230809,094800,11335882390,8360,8360,8370,8340,10791
20230809,094700,11245693330,8360,8370,8380,8350,9015
20230809,094600,11170294790,8380,8400,8430,8370,29864
20230809,094500,10919754540,8390,8370,8400,8360,12337
20230809,094400,10816461290,8380,8390,8400,8370,6942
20230809,094300,10758269390,8390,8430,8430,8370,15037
20230809,094200,10631882560,8420,8360,8420,8340,15308
20230809,094100,10503693470,8360,8350,8360,8340,11504
20230809,094000,10407603310,8360,8360,8370,8330,20164
20230809,093900,10239195680,8350,8350,8360,8330,14172
20230809,093800,10120955650,8350,8300,8350,8290,13840
20230809,093700,10005903880,8300,8300,8310,8290,3464
20230809,093600,9977156410,8300,8300,8310,8290,8053
20230809,093500,9910288730,8310,8290,8310,8270,10299
20230809,093400,9824980150,8290,8250,8290,8240,11742
20230809,093300,9727939180,8240,8260,8270,8240,3150
20230809,093200,9701946330,8260,8240,8280,8240,11921
20230809,093100,9603435150,8250,8250,8250,8220,17016
20230809,093000,9463146660,8250,8200,8270,8190,10954
20230809,092900,9372971310,8200,8210,8250,8200,14144
20230809,092800,9256805380,8210,8260,8260,8200,34184
20230809,092700,8975821420,8260,8290,8310,8260,13840
20230809,092600,8861129820,8290,8260,8300,8260,6310
20230809,092500,8808857110,8260,8280,8280,8260,5824
20230809,092400,8760680710,8280,8270,8280,8270,7350
20230809,092300,8699850520,8270,8280,8290,8250,6082
20230809,092200,8649534240,8260,8240,8300,8240,12450
20230809,092100,8546558690,8240,8250,8270,8240,11339
20230809,092000,8452956540,8260,8210,8270,8200,20726
20230809,091900,8282384900,8210,8230,8240,8190,13533
20230809,091800,8171215120,8230,8180,8240,8180,26272
20230809,091700,7955778490,8190,8220,8220,8170,26186
20230809,091600,7741316490,8220,8260,8260,8190,25755
20230809,091500,7529691170,8260,8180,8280,8170,42461
20230809,091400,7180265590,8180,8260,8280,8160,60788
20230809,091300,6681218390,8260,8280,8290,8230,41204
20230809,091200,6341026820,8280,8320,8350,8280,26269
20230809,091100,6122864490,8310,8280,8350,8280,26144
20230809,091000,5905932990,8280,8420,8470,8280,51173
20230809,090900,5476376170,8420,8490,8490,8410,35380
20230809,090800,5177595660,8470,8570,8600,8430,80354
20230809,090700,4493786180,8580,8530,8590,8460,96238
20230809,090600,3674263400,8530,8420,8540,8370,75600
20230809,090500,3035557510,8410,8280,8430,8260,33515
20230809,090400,2755440870,8290,8250,8290,8190,57541
20230809,090300,2282707580,8250,8250,8300,8210,43121
20230809,090200,1927558440,8250,8370,8390,8240,75174
20230809,090100,1304110770,8360,8330,8420,8310,47020
20230809,090000,910772410,8310,8300,8430,8300,102014