KissMeData/214680/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,201200,133495822525,5190,5190,5190,5190,422735
20230824,201100,133495822525,5190,5190,5190,5190,0
20230824,201000,133495822525,5190,5190,5190,5190,0
20230824,200900,133495822525,5190,5190,5190,5190,0
20230824,200800,133495822525,5190,5190,5190,5190,0
20230824,200700,133495822525,5190,5190,5190,5190,0
20230824,200600,133495822525,5190,5190,5190,5190,0
20230824,200500,133495822525,5190,5190,5190,5190,0
20230824,200400,133495822525,5190,5190,5190,5190,0
20230824,200300,133495822525,5190,5190,5190,5190,0
20230824,200200,133495822525,5190,5190,5190,5190,0
20230824,200100,133495822525,5190,5190,5190,5190,0
20230824,200000,133495822525,5190,5190,5190,5190,0
20230824,195900,133495822525,5190,5190,5190,5190,0
20230824,195800,133495822525,5190,5190,5190,5190,0
20230824,195700,133495822525,5190,5190,5190,5190,0
20230824,195600,133495822525,5190,5190,5190,5190,0
20230824,195500,133495822525,5190,5190,5190,5190,0
20230824,195400,133495822525,5190,5190,5190,5190,0
20230824,195300,133495822525,5190,5190,5190,5190,0
20230824,195200,133495822525,5190,5190,5190,5190,0
20230824,195100,133495822525,5190,5190,5190,5190,0
20230824,195000,133495822525,5190,5190,5190,5190,0
20230824,194900,133495822525,5190,5190,5190,5190,0
20230824,194800,133495822525,5190,5190,5190,5190,0
20230824,194700,133495822525,5190,5190,5190,5190,0
20230824,194600,133495822525,5190,5190,5190,5190,0
20230824,194500,133495822525,5190,5190,5190,5190,0
20230824,194400,133495822525,5190,5190,5190,5190,0
20230824,194300,133495822525,5190,5190,5190,5190,0
20230824,194200,133495822525,5190,5190,5190,5190,422735
20230824,194100,133495822525,5190,5190,5190,5190,0
20230824,194000,133495822525,5190,5190,5190,5190,0
20230824,193900,133495822525,5190,5190,5190,5190,0
20230824,193800,133495822525,5190,5190,5190,5190,0
20230824,193700,133495822525,5190,5190,5190,5190,0
20230824,193600,133495822525,5190,5190,5190,5190,0
20230824,193500,133495822525,5190,5190,5190,5190,0
20230824,193400,133495822525,5190,5190,5190,5190,0
20230824,193300,133495822525,5190,5190,5190,5190,0
20230824,193200,133495822525,5190,5190,5190,5190,0
20230824,193100,133495822525,5190,5190,5190,5190,0
20230824,193000,133495822525,5190,5190,5190,5190,0
20230824,192900,133495822525,5190,5190,5190,5190,0
20230824,192800,133495822525,5190,5190,5190,5190,0
20230824,192700,133495822525,5190,5190,5190,5190,0
20230824,192600,133495822525,5190,5190,5190,5190,0
20230824,192500,133495822525,5190,5190,5190,5190,0
20230824,192400,133495822525,5190,5190,5190,5190,0
20230824,192300,133495822525,5190,5190,5190,5190,0
20230824,192200,133495822525,5190,5190,5190,5190,0
20230824,192100,133495822525,5190,5190,5190,5190,0
20230824,192000,133495822525,5190,5190,5190,5190,0
20230824,191900,133495822525,5190,5190,5190,5190,0
20230824,191800,133495822525,5190,5190,5190,5190,0
20230824,191700,133495822525,5190,5190,5190,5190,0
20230824,191600,133495822525,5190,5190,5190,5190,0
20230824,191500,133495822525,5190,5190,5190,5190,0
20230824,191400,133495822525,5190,5190,5190,5190,0
20230824,191300,133495822525,5190,5190,5190,5190,0
20230824,191200,133495822525,5190,5190,5190,5190,422735
20230824,191100,133495822525,5190,5190,5190,5190,0
20230824,191000,133495822525,5190,5190,5190,5190,0
20230824,190900,133495822525,5190,5190,5190,5190,0
20230824,190800,133495822525,5190,5190,5190,5190,0
20230824,190700,133495822525,5190,5190,5190,5190,0
20230824,190600,133495822525,5190,5190,5190,5190,0
20230824,190500,133495822525,5190,5190,5190,5190,0
20230824,190400,133495822525,5190,5190,5190,5190,0
20230824,190300,133495822525,5190,5190,5190,5190,0
20230824,190200,133495822525,5190,5190,5190,5190,0
20230824,190100,133495822525,5190,5190,5190,5190,0
20230824,190000,133495822525,5190,5190,5190,5190,0
20230824,185900,133495822525,5190,5190,5190,5190,0
20230824,185800,133495822525,5190,5190,5190,5190,0
20230824,185700,133495822525,5190,5190,5190,5190,0
20230824,185600,133495822525,5190,5190,5190,5190,0
20230824,185500,133495822525,5190,5190,5190,5190,0
20230824,185400,133495822525,5190,5190,5190,5190,0
20230824,185300,133495822525,5190,5190,5190,5190,0
20230824,185200,133495822525,5190,5190,5190,5190,0
20230824,185100,133495822525,5190,5190,5190,5190,0
20230824,185000,133495822525,5190,5190,5190,5190,0
20230824,184900,133495822525,5190,5190,5190,5190,0
20230824,184800,133495822525,5190,5190,5190,5190,0
20230824,184700,133495822525,5190,5190,5190,5190,0
20230824,184600,133495822525,5190,5190,5190,5190,0
20230824,184500,133495822525,5190,5190,5190,5190,0
20230824,184400,133495822525,5190,5190,5190,5190,0
20230824,184300,133495822525,5190,5190,5190,5190,0
20230824,184200,133495822525,5190,5190,5190,5190,422735
20230824,184100,133495822525,5190,5190,5190,5190,0
20230824,184000,133495822525,5190,5190,5190,5190,0
20230824,183900,133495822525,5190,5190,5190,5190,0
20230824,183800,133495822525,5190,5190,5190,5190,0
20230824,183700,133495822525,5190,5190,5190,5190,0
20230824,183600,133495822525,5190,5190,5190,5190,0
20230824,183500,133495822525,5190,5190,5190,5190,0
20230824,183400,133495822525,5190,5190,5190,5190,0
20230824,183300,133495822525,5190,5190,5190,5190,0
20230824,183200,133495822525,5190,5190,5190,5190,0
20230824,183100,133495822525,5190,5190,5190,5190,0
20230824,183000,133495822525,5190,5190,5190,5190,0
20230824,182900,133495822525,5190,5190,5190,5190,0
20230824,182800,133495822525,5190,5190,5190,5190,0
20230824,182700,133495822525,5190,5190,5190,5190,0
20230824,182600,133495822525,5190,5190,5190,5190,0
20230824,182500,133495822525,5190,5190,5190,5190,0
20230824,182400,133495822525,5190,5190,5190,5190,0
20230824,182300,133495822525,5190,5190,5190,5190,0
20230824,182200,133495822525,5190,5190,5190,5190,0
20230824,182100,133495822525,5190,5190,5190,5190,0
20230824,182000,133495822525,5190,5190,5190,5190,0
20230824,181900,133495822525,5190,5190,5190,5190,0
20230824,181800,133495822525,5190,5190,5190,5190,0
20230824,181700,133495822525,5190,5190,5190,5190,0
20230824,181600,133495822525,5190,5190,5190,5190,0
20230824,181500,133495822525,5190,5190,5190,5190,0
20230824,181400,133495822525,5190,5190,5190,5190,0
20230824,181300,133495822525,5190,5190,5190,5190,0
20230824,181200,133495822525,5190,5190,5190,5190,422735
20230824,181100,133495822525,5190,5190,5190,5190,0
20230824,181000,133495822525,5190,5190,5190,5190,0
20230824,180900,133495822525,5190,5190,5190,5190,0
20230824,180800,133495822525,5190,5190,5190,5190,0
20230824,180700,133495822525,5190,5190,5190,5190,0
20230824,180600,133495822525,5190,5190,5190,5190,0
20230824,180500,133495822525,5190,5190,5190,5190,0
20230824,180400,133495822525,5190,5190,5190,5190,0
20230824,180300,133495822525,5190,5190,5190,5190,0
20230824,180200,133495822525,5190,5190,5190,5190,0
20230824,180100,133495822525,5190,5190,5190,5190,0
20230824,180000,133495822525,5190,5190,5190,5190,0
20230824,175900,133495822525,5190,5190,5190,5190,0
20230824,175800,133495822525,5190,5190,5190,5190,0
20230824,175700,133495822525,5190,5190,5190,5190,0
20230824,175600,133495822525,5190,5190,5190,5190,0
20230824,175500,133495822525,5190,5190,5190,5190,0
20230824,175400,133495822525,5190,5190,5190,5190,0
20230824,175300,133495822525,5190,5190,5190,5190,0
20230824,175200,133495822525,5190,5190,5190,5190,0
20230824,175100,133495822525,5190,5190,5190,5190,0
20230824,175000,133495822525,5190,5190,5190,5190,0
20230824,174900,133495822525,5190,5190,5190,5190,0
20230824,174800,133495822525,5190,5190,5190,5190,0
20230824,174700,133495822525,5190,5190,5190,5190,0
20230824,174600,133495822525,5190,5190,5190,5190,0
20230824,174500,133495822525,5190,5190,5190,5190,0
20230824,174400,133495822525,5190,5190,5190,5190,0
20230824,174300,133495822525,5190,5190,5190,5190,0
20230824,174200,133495822525,5190,5190,5190,5190,422735
20230824,174100,133495822525,5190,5190,5190,5190,0
20230824,174000,133495822525,5190,5190,5190,5190,0
20230824,173900,133495822525,5190,5190,5190,5190,0
20230824,173800,133495822525,5190,5190,5190,5190,0
20230824,173700,133495822525,5190,5190,5190,5190,0
20230824,173600,133495822525,5190,5190,5190,5190,0
20230824,173500,133495822525,5190,5190,5190,5190,0
20230824,173400,133495822525,5190,5190,5190,5190,0
20230824,173300,133495822525,5190,5190,5190,5190,0
20230824,173200,133495822525,5190,5190,5190,5190,0
20230824,173100,133495822525,5190,5190,5190,5190,0
20230824,173000,133495822525,5190,5190,5190,5190,0
20230824,172900,133495822525,5190,5190,5190,5190,0
20230824,172800,133495822525,5190,5190,5190,5190,0
20230824,172700,133495822525,5190,5190,5190,5190,0
20230824,172600,133495822525,5190,5190,5190,5190,0
20230824,172500,133495822525,5190,5190,5190,5190,0
20230824,172400,133495822525,5190,5190,5190,5190,0
20230824,172300,133495822525,5190,5190,5190,5190,0
20230824,172200,133495822525,5190,5190,5190,5190,0
20230824,172100,133495822525,5190,5190,5190,5190,0
20230824,172000,133495822525,5190,5190,5190,5190,0
20230824,171900,133495822525,5190,5190,5190,5190,0
20230824,171800,133495822525,5190,5190,5190,5190,0
20230824,171700,133495822525,5190,5190,5190,5190,0
20230824,171600,133495822525,5190,5190,5190,5190,0
20230824,171500,133495822525,5190,5190,5190,5190,0
20230824,171400,133495822525,5190,5190,5190,5190,0
20230824,171300,133495822525,5190,5190,5190,5190,0
20230824,171200,133495822525,5190,5190,5190,5190,422735
20230824,171100,133495822525,5190,5190,5190,5190,0
20230824,171000,133495822525,5190,5190,5190,5190,0
20230824,170900,133495822525,5190,5190,5190,5190,0
20230824,170800,133495822525,5190,5190,5190,5190,0
20230824,170700,133495822525,5190,5190,5190,5190,0
20230824,170600,133495822525,5190,5190,5190,5190,0
20230824,170500,133495822525,5190,5190,5190,5190,0
20230824,170400,133495822525,5190,5190,5190,5190,0
20230824,170300,133495822525,5190,5190,5190,5190,0
20230824,170200,133495822525,5190,5190,5190,5190,0
20230824,170100,133495822525,5190,5190,5190,5190,0
20230824,170000,133495822525,5190,5190,5190,5190,0
20230824,165900,133495822525,5190,5190,5190,5190,0
20230824,165800,133495822525,5190,5190,5190,5190,0
20230824,165700,133495822525,5190,5190,5190,5190,0
20230824,165600,133495822525,5190,5190,5190,5190,0
20230824,165500,133495822525,5190,5190,5190,5190,0
20230824,165400,133495822525,5190,5190,5190,5190,0
20230824,165300,133495822525,5190,5190,5190,5190,0
20230824,165200,133495822525,5190,5190,5190,5190,0
20230824,165100,133495822525,5190,5190,5190,5190,0
20230824,165000,133495822525,5190,5190,5190,5190,0
20230824,164900,133495822525,5190,5190,5190,5190,0
20230824,164800,133495822525,5190,5190,5190,5190,0
20230824,164700,133495822525,5190,5190,5190,5190,0
20230824,164600,133495822525,5190,5190,5190,5190,0
20230824,164500,133495822525,5190,5190,5190,5190,0
20230824,164400,133495822525,5190,5190,5190,5190,0
20230824,164300,133495822525,5190,5190,5190,5190,0
20230824,164200,133495822525,5190,5190,5190,5190,422735
20230824,164100,133495822525,5190,5190,5190,5190,0
20230824,164000,133495822525,5190,5190,5190,5190,0
20230824,163900,133495822525,5190,5190,5190,5190,0
20230824,163800,133495822525,5190,5190,5190,5190,0
20230824,163700,133495822525,5190,5190,5190,5190,0
20230824,163600,133495822525,5190,5190,5190,5190,0
20230824,163500,133495822525,5190,5190,5190,5190,0
20230824,163400,133495822525,5190,5190,5190,5190,0
20230824,163300,133495822525,5190,5190,5190,5190,0
20230824,163200,133495822525,5190,5190,5190,5190,0
20230824,163100,133495822525,5190,5190,5190,5190,0
20230824,163000,133495822525,5190,5190,5190,5190,0
20230824,162900,133495822525,5190,5190,5190,5190,0
20230824,162800,133495822525,5190,5190,5190,5190,0
20230824,162700,133495822525,5190,5190,5190,5190,0
20230824,162600,133495822525,5190,5190,5190,5190,0
20230824,162500,133495822525,5190,5190,5190,5190,0
20230824,162400,133495822525,5190,5190,5190,5190,0
20230824,162300,133495822525,5190,5190,5190,5190,0
20230824,162200,133495822525,5190,5190,5190,5190,0
20230824,162100,133495822525,5190,5190,5190,5190,0
20230824,162000,133495822525,5190,5190,5190,5190,0
20230824,161900,133495822525,5190,5190,5190,5190,0
20230824,161800,133495822525,5190,5190,5190,5190,0
20230824,161700,133495822525,5190,5190,5190,5190,0
20230824,161600,133495822525,5190,5190,5190,5190,0
20230824,161500,133495822525,5190,5190,5190,5190,0
20230824,161400,133495822525,5190,5190,5190,5190,0
20230824,161300,133495822525,5190,5190,5190,5190,0
20230824,161200,133495822525,5190,5190,5190,5190,422735
20230824,161100,133495822525,5190,5190,5190,5190,0
20230824,161000,133495822525,5190,5190,5190,5190,0
20230824,160900,133495822525,5190,5190,5190,5190,0
20230824,160800,133495822525,5190,5190,5190,5190,0
20230824,160700,133495822525,5190,5190,5190,5190,0
20230824,160600,133495822525,5190,5190,5190,5190,0
20230824,160500,133495822525,5190,5190,5190,5190,0
20230824,160400,133495822525,5190,5190,5190,5190,0
20230824,160300,133495822525,5190,5190,5190,5190,0
20230824,160200,133495822525,5190,5190,5190,5190,0
20230824,160100,133495822525,5190,5190,5190,5190,0
20230824,160000,133495822525,5190,5190,5190,5190,0
20230824,155900,133495822525,5190,5190,5190,5190,0
20230824,155800,133495822525,5190,5190,5190,5190,0
20230824,155700,133495822525,5190,5190,5190,5190,0
20230824,155600,133495822525,5190,5190,5190,5190,0
20230824,155500,133495822525,5190,5190,5190,5190,0
20230824,155400,133495822525,5190,5190,5190,5190,0
20230824,155300,133495822525,5190,5190,5190,5190,0
20230824,155200,133495822525,5190,5190,5190,5190,0
20230824,155100,133495822525,5190,5190,5190,5190,0
20230824,155000,133495822525,5190,5190,5190,5190,0
20230824,154900,133495822525,5190,5190,5190,5190,0
20230824,154800,133495822525,5190,5190,5190,5190,0
20230824,154700,133495822525,5190,5190,5190,5190,0
20230824,154600,133495822525,5190,5190,5190,5190,0
20230824,154500,133495822525,5190,5190,5190,5190,0
20230824,154400,133495822525,5190,5190,5190,5190,0
20230824,154300,133495822525,5190,5190,5190,5190,0
20230824,154200,133495822525,5190,5190,5190,5190,422735
20230824,154100,133495822525,5190,5190,5190,5190,0
20230824,154000,133495822525,5190,5190,5190,5190,0
20230824,153900,133495822525,5190,5190,5190,5190,0
20230824,153800,133495822525,5190,5190,5190,5190,0
20230824,153700,133495822525,5190,5190,5190,5190,0
20230824,153600,133495822525,5190,5190,5190,5190,0
20230824,153500,133495822525,5190,5190,5190,5190,0
20230824,153400,133495822525,5190,5190,5190,5190,0
20230824,153300,133495822525,5190,5190,5190,5190,0
20230824,153200,133495822525,5190,5190,5190,5190,0
20230824,153100,133495822525,5190,5190,5190,5190,0
20230824,153000,133495822525,5190,5190,5190,5190,422735
20230824,152900,131301827875,5170,5170,5170,5170,0
20230824,152800,131301827875,5170,5170,5170,5170,0
20230824,152700,131301827875,5170,5170,5170,5170,0
20230824,152600,131301827875,5170,5170,5170,5170,0
20230824,152500,131301827875,5170,5170,5170,5170,0
20230824,152400,131301827875,5170,5170,5170,5170,0
20230824,152300,131301827875,5170,5170,5170,5170,0
20230824,152200,131301827875,5170,5170,5170,5170,0
20230824,152100,131301827875,5170,5170,5170,5170,0
20230824,152000,131301827875,5170,5170,5170,5170,0
20230824,151900,131301827875,5170,5160,5170,5140,111666
20230824,151800,130726388785,5160,5160,5170,5150,44610
20230824,151700,130496545725,5160,5170,5170,5150,17734
20230824,151600,130405046315,5170,5160,5170,5150,40083
20230824,151500,130198241405,5160,5170,5170,5150,28063
20230824,151400,130053460845,5170,5170,5170,5160,41021
20230824,151300,129841521765,5170,5170,5180,5160,21708
20230824,151200,129729289685,5180,5160,5190,5160,41013
20230824,151100,129516869855,5160,5130,5160,5120,80506
20230824,151000,129103050905,5120,5140,5140,5120,26724
20230824,150900,128965924495,5130,5120,5140,5120,9878
20230824,150800,128915230165,5120,5130,5140,5120,16987
20230824,150700,128828112915,5130,5110,5150,5110,30824
20230824,150600,128669996675,5110,5150,5150,5100,158690
20230824,150500,127858163135,5150,5150,5150,5140,41667
20230824,150400,127643644315,5150,5150,5150,5140,19542
20230824,150300,127543182285,5150,5140,5150,5140,13825
20230824,150200,127472086275,5140,5140,5150,5130,13768
20230824,150100,127401314265,5140,5150,5150,5130,27179
20230824,150000,127261688035,5150,5150,5160,5140,22754
20230824,145900,127144507915,5150,5150,5160,5140,43544
20230824,145800,126920283135,5150,5150,5150,5140,10398
20230824,145700,126866811225,5150,5140,5150,5130,22690
20230824,145600,126750240205,5140,5130,5150,5130,21321
20230824,145500,126640789345,5130,5130,5140,5130,25050
20230824,145400,126512222175,5130,5140,5150,5130,24234
20230824,145300,126387772035,5140,5140,5150,5130,35912
20230824,145200,126203253735,5150,5160,5160,5140,26683
20230824,145100,126065824535,5150,5160,5170,5150,48543
20230824,145000,125815584065,5170,5180,5180,5170,16357
20230824,144900,125730990645,5170,5180,5190,5170,35633
20230824,144800,125546510405,5180,5200,5200,5180,34590
20230824,144700,125366821595,5200,5210,5210,5200,40858
20230824,144600,125154026845,5210,5190,5210,5190,56153
20230824,144500,124862010015,5190,5190,5200,5190,46633
20230824,144400,124619841115,5200,5190,5200,5180,74955
20230824,144300,124230815845,5180,5170,5180,5170,55210
20230824,144200,123944873925,5170,5180,5180,5160,13117
20230824,144100,123877023615,5170,5160,5180,5160,12300
20230824,144000,123813480115,5170,5170,5170,5160,11709
20230824,143900,123752988335,5170,5180,5180,5170,9367
20230824,143800,123704513585,5180,5150,5180,5150,27179
20230824,143700,123564083975,5150,5150,5170,5150,16810
20230824,143600,123477405705,5160,5160,5160,5150,9093
20230824,143500,123430513155,5160,5160,5160,5150,9640
20230824,143400,123380816865,5160,5170,5170,5160,6444
20230824,143300,123347537305,5160,5170,5170,5160,8966
20230824,143200,123301191935,5170,5170,5180,5160,20865
20230824,143100,123193326815,5170,5130,5170,5130,40443
20230824,143000,122985175645,5130,5140,5140,5130,8538
20230824,142900,122941361225,5140,5130,5140,5120,10909
20230824,142800,122885429355,5140,5120,5140,5120,18052
20230824,142700,122792861595,5130,5120,5130,5120,18608
20230824,142600,122697581995,5120,5130,5140,5120,11658
20230824,142500,122637785455,5130,5120,5130,5120,20616
20230824,142400,122532181635,5120,5140,5140,5120,37882
20230824,142300,122337959445,5140,5150,5150,5130,12068
20230824,142200,122275906085,5150,5140,5150,5130,23712
20230824,142100,122154205135,5140,5150,5150,5120,64963
20230824,142000,121820693095,5140,5150,5150,5140,13491
20230824,141900,121751325155,5150,5150,5160,5140,30250
20230824,141800,121595556885,5150,5170,5180,5150,21647
20230824,141700,121483820245,5180,5170,5190,5160,33468
20230824,141600,121310735205,5170,5170,5170,5160,13080
20230824,141500,121243164785,5170,5170,5170,5150,7961
20230824,141400,121202065025,5170,5150,5170,5140,25305
20230824,141300,121071615465,5160,5170,5170,5150,17289
20230824,141200,120982543735,5170,5160,5170,5160,12833
20230824,141100,120916311545,5170,5150,5170,5150,11580
20230824,141000,120856566355,5160,5160,5180,5150,5203
20230824,140900,120829730455,5170,5180,5190,5160,32043
20230824,140800,120663865335,5170,5170,5180,5160,10332
20230824,140700,120610480395,5170,5190,5190,5150,22495
20230824,140600,120494215385,5190,5180,5190,5180,4460
20230824,140500,120471092195,5180,5160,5190,5160,16135
20230824,140400,120387578315,5170,5180,5190,5170,7143
20230824,140300,120350605395,5190,5170,5190,5170,8302
20230824,140200,120307636035,5170,5170,5180,5160,11055
20230824,140100,120250525925,5180,5190,5190,5170,7756
20230824,140000,120210363375,5190,5200,5200,5180,15298
20230824,135900,120130876205,5200,5200,5220,5190,51910
20230824,135800,119860766345,5190,5150,5200,5140,76103
20230824,135700,119468375625,5140,5160,5160,5130,24348
20230824,135600,119343165335,5160,5140,5160,5140,7558
20230824,135500,119304257605,5140,5160,5170,5140,25419
20230824,135400,119173434055,5170,5160,5170,5150,6945
20230824,135300,119137613865,5160,5190,5190,5150,44164
20230824,135200,118909670145,5190,5190,5190,5170,9445
20230824,135100,118860754925,5170,5190,5200,5170,9835
20230824,135000,118809814135,5180,5190,5210,5180,27787
20230824,134900,118665487665,5190,5190,5200,5170,14362
20230824,134800,118591109135,5200,5210,5210,5170,14687
20230824,134700,118514773175,5210,5180,5220,5180,54198
20230824,134600,118232748215,5180,5170,5190,5170,8723
20230824,134500,118187572905,5170,5170,5180,5160,8180
20230824,134400,118145290635,5160,5160,5170,5150,12976
20230824,134300,118078378975,5160,5160,5170,5150,15065
20230824,134200,118000575935,5160,5150,5170,5140,22495
20230824,134100,117884648645,5160,5180,5190,5150,19303
20230824,134000,117785090635,5180,5170,5190,5170,10911
20230824,133900,117728570715,5180,5190,5200,5150,25537
20230824,133800,117596313945,5200,5200,5200,5190,13943
20230824,133700,117523942505,5190,5190,5200,5180,19839
20230824,133600,117420901165,5200,5200,5200,5180,23706
20230824,133500,117297796055,5200,5170,5200,5160,22386
20230824,133400,117181825785,5170,5180,5180,5160,8146
20230824,133300,117139714965,5170,5170,5180,5140,8768
20230824,133200,117094441435,5170,5170,5180,5150,6747
20230824,133100,117059625695,5180,5190,5190,5170,20472
20230824,133000,116953526045,5190,5170,5190,5170,28157
20230824,132900,116807607695,5170,5130,5180,5120,60280
20230824,132800,116496951925,5120,5120,5130,5120,11884
20230824,132700,116436100825,5130,5130,5130,5110,19945
20230824,132600,116334016155,5120,5120,5130,5120,13385
20230824,132500,116265482015,5120,5130,5130,5120,6021
20230824,132400,116234650235,5120,5130,5130,5120,7653
20230824,132300,116195443945,5140,5140,5140,5130,6134
20230824,132200,116163976175,5140,5130,5140,5120,7002
20230824,132100,116128090135,5120,5110,5130,5110,25588
20230824,132000,115997228935,5120,5140,5140,5110,79436
20230824,131900,115590762765,5140,5140,5150,5130,7392
20230824,131800,115552788155,5140,5150,5150,5140,21105
20230824,131700,115444283035,5140,5150,5160,5140,16168
20230824,131600,115360987905,5150,5150,5160,5150,47734
20230824,131500,115114864485,5150,5110,5150,5110,54848
20230824,131400,114833460185,5110,5120,5120,5100,24758
20230824,131300,114706916425,5120,5120,5130,5110,23550
20230824,131200,114586401135,5110,5120,5130,5100,28064
20230824,131100,114443028855,5120,5120,5130,5110,34596
20230824,131000,114265936755,5120,5130,5130,5120,27589
20230824,130900,114124636095,5130,5130,5140,5120,22579
20230824,130800,114008835915,5130,5130,5160,5090,225577
20230824,130700,112856689735,5130,5140,5140,5120,35915
20230824,130600,112672457145,5140,5140,5150,5130,65979
20230824,130500,112333795405,5150,5140,5160,5130,56318
20230824,130400,112044012955,5140,5130,5150,5130,60164
20230824,130300,111734939505,5140,5140,5150,5120,69539
20230824,130200,111378086075,5130,5170,5180,5130,147857
20230824,130100,110616003915,5170,5180,5190,5160,65110
20230824,130000,110278936475,5170,5220,5230,5170,129850
20230824,125900,109605044105,5220,5220,5230,5200,119932
20230824,125800,108980351485,5220,5250,5260,5220,37942
20230824,125700,108781618415,5250,5260,5270,5240,39026
20230824,125600,108576780825,5260,5280,5290,5230,85098
20230824,125500,108128375045,5280,5230,5280,5220,60334
20230824,125400,107812125785,5230,5250,5260,5230,52774
20230824,125300,107535184255,5250,5280,5290,5230,77641
20230824,125200,107126968065,5290,5280,5310,5230,167740
20230824,125100,106243891255,5300,5290,5340,5280,193988
20230824,125000,105213265715,5280,5320,5320,5270,214785
20230824,124900,104075650355,5320,5300,5340,5280,268234
20230824,124800,102650828435,5300,5290,5320,5250,457627
20230824,124700,100227343175,5290,5280,5300,5230,269004
20230824,124600,98807438255,5280,5210,5280,5210,200789
20230824,124500,97754258735,5210,5210,5220,5200,21365
20230824,124400,97642936625,5210,5190,5210,5190,36757
20230824,124300,97451772915,5190,5200,5200,5190,4800
20230824,124200,97426843525,5200,5180,5200,5180,6815
20230824,124100,97391475275,5180,5190,5190,5180,7184
20230824,124000,97354198465,5190,5180,5200,5180,6072
20230824,123900,97322709355,5190,5180,5200,5180,14186
20230824,123800,97249136965,5180,5180,5190,5170,8556
20230824,123700,97204825255,5170,5180,5190,5170,8498
20230824,123600,97160857275,5170,5180,5190,5170,4355
20230824,123500,97138303785,5180,5180,5190,5180,13378
20230824,123400,97069002705,5180,5190,5190,5180,6946
20230824,123300,97032998295,5190,5190,5200,5180,16293
20230824,123200,96948560875,5190,5190,5200,5180,6463
20230824,123100,96915003735,5190,5180,5200,5170,14174
20230824,123000,96841529745,5180,5180,5190,5170,14844
20230824,122900,96764632035,5190,5190,5200,5180,22655
20230824,122800,96647131535,5190,5210,5210,5190,18455
20230824,122700,96551153215,5210,5210,5210,5200,3639
20230824,122600,96532222985,5210,5200,5210,5190,23330
20230824,122500,96410941095,5200,5200,5220,5200,12415
20230824,122400,96346326895,5200,5220,5220,5190,49459
20230824,122300,96089070655,5220,5230,5230,5210,25567
20230824,122200,95955723765,5230,5220,5230,5210,10268
20230824,122100,95902121705,5220,5220,5230,5210,14790
20230824,122000,95824940005,5220,5220,5230,5200,27224
20230824,121900,95682980745,5220,5230,5230,5220,34473
20230824,121800,95502980205,5220,5220,5230,5210,22228
20230824,121700,95386937705,5220,5210,5230,5200,30181
20230824,121600,95229504475,5200,5200,5210,5190,18327
20230824,121500,95134096415,5210,5230,5230,5200,20073
20230824,121400,95029535355,5220,5200,5230,5200,38143
20230824,121300,94830647965,5200,5210,5210,5200,15395
20230824,121200,94750507525,5200,5220,5220,5200,12980
20230824,121100,94682839775,5220,5210,5220,5190,26821
20230824,121000,94543155085,5210,5190,5210,5180,15749
20230824,120900,94461404195,5180,5200,5210,5180,15345
20230824,120800,94381641995,5200,5190,5200,5190,16971
20230824,120700,94293483355,5190,5190,5190,5180,7153
20230824,120600,94256424305,5180,5180,5190,5170,13565
20230824,120500,94186225425,5170,5170,5180,5160,19419
20230824,120400,94085871755,5170,5180,5190,5170,16482
20230824,120300,94000601005,5180,5210,5210,5180,27637
20230824,120200,93857234995,5200,5200,5220,5190,19524
20230824,120100,93755672455,5200,5220,5230,5200,58641
20230824,120000,93450119475,5220,5210,5230,5200,40985
20230824,115900,93236504195,5220,5240,5240,5210,46676
20230824,115800,92992852475,5230,5230,5240,5220,69339
20230824,115700,92630302235,5230,5210,5230,5200,57917
20230824,115600,92328396975,5210,5200,5220,5190,114740
20230824,115500,91730967575,5200,5160,5200,5160,48975
20230824,115400,91477159795,5160,5160,5170,5150,8724
20230824,115300,91432153635,5160,5160,5170,5150,6884
20230824,115200,91396642645,5160,5170,5170,5150,12069
20230824,115100,91334364605,5160,5160,5180,5160,5346
20230824,115000,91306749765,5170,5160,5180,5150,18628
20230824,114900,91210584175,5160,5170,5180,5160,35961
20230824,114800,91024513525,5170,5180,5180,5170,7134
20230824,114700,90987582165,5180,5180,5180,5170,25878
20230824,114600,90853569665,5170,5160,5180,5160,20627
20230824,114500,90746942295,5160,5160,5170,5150,10609
20230824,114400,90692234045,5170,5170,5170,5160,12238
20230824,114300,90629014095,5170,5160,5170,5150,4374
20230824,114200,90606436685,5160,5150,5170,5150,15443
20230824,114100,90526763885,5150,5140,5160,5140,6443
20230824,114000,90493614445,5140,5150,5150,5130,6994
20230824,113900,90457649215,5140,5140,5150,5130,11100
20230824,113800,90400619535,5140,5150,5160,5140,10556
20230824,113700,90346275435,5150,5140,5160,5130,16009
20230824,113600,90263878985,5140,5140,5150,5130,9794
20230824,113500,90213571895,5140,5150,5160,5130,20407
20230824,113400,90108781145,5140,5160,5160,5140,31409
20230824,113300,89947236155,5150,5160,5160,5150,25247
20230824,113200,89817198485,5160,5160,5160,5150,8618
20230824,113100,89772781025,5160,5160,5180,5150,18778
20230824,113000,89675852155,5150,5170,5180,5150,43357
20230824,112900,89452149165,5180,5190,5190,5180,12502
20230824,112800,89387322815,5190,5160,5190,5160,16620
20230824,112700,89301282415,5160,5170,5170,5160,8927
20230824,112600,89255173185,5170,5180,5180,5160,13524
20230824,112500,89185239375,5190,5190,5200,5170,17778
20230824,112400,89093016995,5190,5160,5200,5160,32230
20230824,112300,88925820975,5160,5160,5170,5150,12695
20230824,112200,88860311325,5170,5150,5170,5150,11566
20230824,112100,88800616175,5160,5150,5160,5140,9438
20230824,112000,88751995155,5150,5150,5160,5140,26723
20230824,111900,88614376905,5160,5170,5170,5150,9624
20230824,111800,88564721845,5170,5180,5180,5150,27981
20230824,111700,88420091555,5180,5180,5180,5160,15145
20230824,111600,88341784395,5180,5130,5180,5130,22072
20230824,111500,88228005995,5130,5150,5160,5130,24660
20230824,111400,88101254715,5150,5140,5160,5140,14770
20230824,111300,88025218015,5140,5150,5160,5140,10545
20230824,111200,87970941795,5160,5160,5170,5150,15682
20230824,111100,87890019785,5170,5160,5170,5150,13113
20230824,111000,87822391595,5160,5130,5160,5120,17156
20230824,110900,87734260265,5130,5120,5140,5110,34066
20230824,110800,87559709575,5110,5160,5170,5110,95932
20230824,110700,87067201555,5170,5160,5170,5150,12575
20230824,110600,87002326505,5160,5130,5160,5130,19908
20230824,110500,86899929355,5140,5150,5160,5130,39803
20230824,110400,86695329305,5150,5150,5160,5140,57933
20230824,110300,86397148175,5150,5140,5180,5130,39160
20230824,110200,86195615255,5140,5180,5180,5140,78014
20230824,110100,85793731545,5180,5170,5200,5170,29486
20230824,110000,85641155495,5160,5190,5200,5160,60495
20230824,105900,85327981135,5200,5180,5200,5180,21863
20230824,105800,85214525705,5190,5170,5190,5170,14485
20230824,105700,85139497835,5170,5190,5190,5170,49196
20230824,105600,84884635495,5190,5210,5210,5150,159068
20230824,105500,84059632405,5220,5230,5250,5210,60341
20230824,105400,83744173905,5240,5240,5260,5200,134409
20230824,105300,83039772375,5250,5240,5250,5220,91181
20230824,105200,82562140405,5250,5230,5250,5200,148208
20230824,105100,81786230565,5240,5200,5240,5190,149178
20230824,105000,81007895895,5190,5200,5200,5190,25205
20230824,104900,80877049775,5190,5170,5200,5170,49879
20230824,104800,80618108575,5170,5170,5190,5160,17991
20230824,104700,80525004275,5180,5180,5190,5170,25265
20230824,104600,80394077945,5180,5170,5180,5160,12397
20230824,104500,80329988855,5170,5160,5170,5160,11262
20230824,104400,80271817225,5160,5150,5160,5140,24022
20230824,104300,80148091925,5150,5170,5170,5140,13178
20230824,104200,80080184505,5170,5180,5180,5130,33770
20230824,104100,79906261935,5170,5190,5200,5170,40157
20230824,104000,79697992005,5180,5190,5190,5160,28527
20230824,103900,79550336055,5190,5160,5190,5150,50120
20230824,103800,79290829575,5150,5140,5160,5140,15980
20230824,103700,79208456555,5140,5120,5160,5110,40623
20230824,103600,78999814575,5110,5120,5120,5110,8277
20230824,103500,78957465985,5120,5120,5130,5110,25571
20230824,103400,78826597235,5120,5120,5130,5110,23283
20230824,103300,78707376345,5130,5120,5140,5110,48043
20230824,103200,78461492625,5100,5110,5120,5100,48350
20230824,103100,78214542805,5110,5120,5130,5100,54178
20230824,103000,77937487825,5140,5160,5160,5110,60430
20230824,102900,77627612645,5150,5150,5180,5140,44232
20230824,102800,77399672975,5150,5130,5150,5130,35415
20230824,102700,77217537085,5130,5100,5150,5100,46804
20230824,102600,76977991485,5100,5140,5150,5100,97982
20230824,102500,76477226345,5150,5140,5150,5100,102325
20230824,102400,75953483665,5140,5190,5190,5120,111933
20230824,102300,75377446595,5190,5200,5200,5170,72890
20230824,102200,74999217305,5190,5140,5200,5140,70500
20230824,102100,74635370595,5140,5200,5220,5100,290406
20230824,102000,73136206055,5210,5280,5300,5170,407305
20230824,101900,70998765815,5290,5190,5290,5190,383208
20230824,101800,68982148515,5190,5210,5210,5180,89678
20230824,101700,68516093475,5210,5170,5210,5160,72385
20230824,101600,68140831285,5160,5190,5220,5160,125481
20230824,101500,67488989915,5190,5210,5230,5160,118808
20230824,101400,66872668325,5220,5220,5230,5200,116942
20230824,101300,66262613895,5220,5220,5250,5170,278666
20230824,101200,64809951775,5220,5140,5250,5130,602117
20230824,101100,61672617365,5140,5130,5140,5120,23207
20230824,101000,61553536065,5130,5160,5160,5120,54687
20230824,100900,61272559365,5160,5160,5180,5150,124069
20230824,100800,60631487245,5160,5110,5160,5100,86356
20230824,100700,60187370815,5110,5060,5110,5060,34126
20230824,100600,60013933975,5070,5060,5070,5040,62722
20230824,100500,59696892295,5060,5070,5100,5060,37895
20230824,100400,59504309115,5070,5110,5110,5070,82995
20230824,100300,59082256165,5110,5110,5140,5100,51657
20230824,100200,58817589445,5110,5110,5120,5100,22397
20230824,100100,58703113925,5110,5110,5120,5090,49190
20230824,100000,58452023425,5120,5120,5130,5110,26689
20230824,095900,58315412105,5110,5090,5140,5090,124697
20230824,095800,57677318645,5090,5100,5100,5090,17228
20230824,095700,57589596955,5090,5090,5100,5080,39998
20230824,095600,57386122415,5080,5100,5100,5080,28652
20230824,095500,57240259135,5100,5060,5100,5060,57945
20230824,095400,56946052495,5060,5060,5080,5050,34579
20230824,095300,56770994635,5060,5060,5060,5040,34956
20230824,095200,56594376365,5080,5090,5100,5070,92248
20230824,095100,56125257855,5090,5060,5090,5060,43674
20230824,095000,55903539715,5060,5050,5070,5040,49113
20230824,094900,55655281425,5050,5070,5080,5050,62105
20230824,094800,55340412775,5070,5020,5070,5020,63267
20230824,094700,55020973665,5030,5030,5040,5010,46926
20230824,094600,54785419995,5030,5020,5040,5020,28430
20230824,094500,54642385185,5020,5000,5030,5000,41498
20230824,094400,54434162345,5010,5010,5020,5000,49893
20230824,094300,54184207225,5010,5010,5010,4995,40690
20230824,094200,53980661625,5000,4995,5000,4995,32972
20230824,094100,53815866615,4995,4995,5020,4990,56226
20230824,094000,53534709435,4995,4950,5000,4940,58588
20230824,093900,53242681450,4950,4955,4970,4925,124179
20230824,093800,52628884555,4965,4935,4975,4925,137802
20230824,093700,51947651585,4925,4975,4990,4915,349467
20230824,093600,50218207205,4975,5040,5040,4970,270657
20230824,093500,48865391210,5010,5150,5160,5000,328104
20230824,093400,47206255510,5140,5080,5190,5070,190185
20230824,093300,46234040650,5080,5080,5130,5060,179319
20230824,093200,45320947000,5070,5200,5220,5020,562224
20230824,093100,42437381500,5200,5140,5300,5130,929185
20230824,093000,37602323690,5130,5140,5140,5080,246374
20230824,092900,36340585180,5130,5030,5140,5030,225755
20230824,092800,35188654370,5040,5040,5050,5030,57629
20230824,092700,34898411600,5040,5070,5090,5030,205834
20230824,092600,33856877850,5060,5030,5060,5020,109762
20230824,092500,33303295780,5030,5030,5040,5010,152777
20230824,092400,32534887250,5030,5010,5040,4990,278535
20230824,092300,31135483235,5010,4995,5020,4980,105691
20230824,092200,30607653275,4995,4965,5000,4950,157045
20230824,092100,29825013710,4965,4970,4970,4955,78618
20230824,092000,29434878805,4970,4970,4975,4965,43790
20230824,091900,29217328155,4970,4970,4985,4955,95893
20230824,091800,28740389810,4970,4985,4985,4955,141003
20230824,091700,28039569975,4980,4915,4990,4900,242464
20230824,091600,26836467125,4910,4895,4915,4895,50849
20230824,091500,26587061995,4895,4930,4935,4890,145037
20230824,091400,25875148395,4935,4930,4950,4920,96047
20230824,091300,25400773795,4925,4945,4945,4910,92066
20230824,091200,24947281345,4945,4900,4950,4895,150110
20230824,091100,24206813540,4900,4905,4905,4885,91353
20230824,091000,23759876460,4900,4920,4920,4885,116706
20230824,090900,23188080765,4920,4880,4930,4880,146954
20230824,090800,22466677950,4880,4890,4910,4875,220359
20230824,090700,21388064690,4880,4890,4920,4880,374737
20230824,090600,19551577065,4895,4845,4895,4840,247067
20230824,090500,18348731570,4845,4900,4915,4845,456059
20230824,090400,16122601950,4900,4875,4920,4865,415621
20230824,090300,14087582190,4870,4880,4920,4845,491214
20230824,090200,11692538590,4890,4920,4950,4860,580160
20230824,090100,8851123540,4920,5040,5080,4905,831708
20230824,090000,4724903170,5040,5070,5100,5000,935374