KissMeData/217820/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201500,185180493000,8820,8820,8820,8820,85511
20230804,201400,185180493000,8820,8820,8820,8820,0
20230804,201300,185180493000,8820,8820,8820,8820,0
20230804,201200,185180493000,8820,8820,8820,8820,0
20230804,201100,185180493000,8820,8820,8820,8820,0
20230804,201000,185180493000,8820,8820,8820,8820,0
20230804,200900,185180493000,8820,8820,8820,8820,0
20230804,200800,185180493000,8820,8820,8820,8820,0
20230804,200700,185180493000,8820,8820,8820,8820,0
20230804,200600,185180493000,8820,8820,8820,8820,0
20230804,200500,185180493000,8820,8820,8820,8820,0
20230804,200400,185180493000,8820,8820,8820,8820,0
20230804,200300,185180493000,8820,8820,8820,8820,0
20230804,200200,185180493000,8820,8820,8820,8820,0
20230804,200100,185180493000,8820,8820,8820,8820,0
20230804,200000,185180493000,8820,8820,8820,8820,0
20230804,195900,185180493000,8820,8820,8820,8820,0
20230804,195800,185180493000,8820,8820,8820,8820,0
20230804,195700,185180493000,8820,8820,8820,8820,0
20230804,195600,185180493000,8820,8820,8820,8820,0
20230804,195500,185180493000,8820,8820,8820,8820,0
20230804,195400,185180493000,8820,8820,8820,8820,0
20230804,195300,185180493000,8820,8820,8820,8820,0
20230804,195200,185180493000,8820,8820,8820,8820,0
20230804,195100,185180493000,8820,8820,8820,8820,0
20230804,195000,185180493000,8820,8820,8820,8820,0
20230804,194900,185180493000,8820,8820,8820,8820,0
20230804,194800,185180493000,8820,8820,8820,8820,0
20230804,194700,185180493000,8820,8820,8820,8820,0
20230804,194600,185180493000,8820,8820,8820,8820,0
20230804,194500,185180493000,8820,8820,8820,8820,85511
20230804,194400,185180493000,8820,8820,8820,8820,0
20230804,194300,185180493000,8820,8820,8820,8820,0
20230804,194200,185180493000,8820,8820,8820,8820,0
20230804,194100,185180493000,8820,8820,8820,8820,0
20230804,194000,185180493000,8820,8820,8820,8820,0
20230804,193900,185180493000,8820,8820,8820,8820,0
20230804,193800,185180493000,8820,8820,8820,8820,0
20230804,193700,185180493000,8820,8820,8820,8820,0
20230804,193600,185180493000,8820,8820,8820,8820,0
20230804,193500,185180493000,8820,8820,8820,8820,0
20230804,193400,185180493000,8820,8820,8820,8820,0
20230804,193300,185180493000,8820,8820,8820,8820,0
20230804,193200,185180493000,8820,8820,8820,8820,0
20230804,193100,185180493000,8820,8820,8820,8820,0
20230804,193000,185180493000,8820,8820,8820,8820,0
20230804,192900,185180493000,8820,8820,8820,8820,0
20230804,192800,185180493000,8820,8820,8820,8820,0
20230804,192700,185180493000,8820,8820,8820,8820,0
20230804,192600,185180493000,8820,8820,8820,8820,0
20230804,192500,185180493000,8820,8820,8820,8820,0
20230804,192400,185180493000,8820,8820,8820,8820,0
20230804,192300,185180493000,8820,8820,8820,8820,0
20230804,192200,185180493000,8820,8820,8820,8820,0
20230804,192100,185180493000,8820,8820,8820,8820,0
20230804,192000,185180493000,8820,8820,8820,8820,0
20230804,191900,185180493000,8820,8820,8820,8820,0
20230804,191800,185180493000,8820,8820,8820,8820,0
20230804,191700,185180493000,8820,8820,8820,8820,0
20230804,191600,185180493000,8820,8820,8820,8820,0
20230804,191500,185180493000,8820,8820,8820,8820,85511
20230804,191400,185180493000,8820,8820,8820,8820,0
20230804,191300,185180493000,8820,8820,8820,8820,0
20230804,191200,185180493000,8820,8820,8820,8820,0
20230804,191100,185180493000,8820,8820,8820,8820,0
20230804,191000,185180493000,8820,8820,8820,8820,0
20230804,190900,185180493000,8820,8820,8820,8820,0
20230804,190800,185180493000,8820,8820,8820,8820,0
20230804,190700,185180493000,8820,8820,8820,8820,0
20230804,190600,185180493000,8820,8820,8820,8820,0
20230804,190500,185180493000,8820,8820,8820,8820,0
20230804,190400,185180493000,8820,8820,8820,8820,0
20230804,190300,185180493000,8820,8820,8820,8820,0
20230804,190200,185180493000,8820,8820,8820,8820,0
20230804,190100,185180493000,8820,8820,8820,8820,0
20230804,190000,185180493000,8820,8820,8820,8820,0
20230804,185900,185180493000,8820,8820,8820,8820,0
20230804,185800,185180493000,8820,8820,8820,8820,0
20230804,185700,185180493000,8820,8820,8820,8820,0
20230804,185600,185180493000,8820,8820,8820,8820,0
20230804,185500,185180493000,8820,8820,8820,8820,0
20230804,185400,185180493000,8820,8820,8820,8820,0
20230804,185300,185180493000,8820,8820,8820,8820,0
20230804,185200,185180493000,8820,8820,8820,8820,0
20230804,185100,185180493000,8820,8820,8820,8820,0
20230804,185000,185180493000,8820,8820,8820,8820,0
20230804,184900,185180493000,8820,8820,8820,8820,0
20230804,184800,185180493000,8820,8820,8820,8820,0
20230804,184700,185180493000,8820,8820,8820,8820,0
20230804,184600,185180493000,8820,8820,8820,8820,0
20230804,184500,185180493000,8820,8820,8820,8820,85511
20230804,184400,185180493000,8820,8820,8820,8820,0
20230804,184300,185180493000,8820,8820,8820,8820,0
20230804,184200,185180493000,8820,8820,8820,8820,0
20230804,184100,185180493000,8820,8820,8820,8820,0
20230804,184000,185180493000,8820,8820,8820,8820,0
20230804,183900,185180493000,8820,8820,8820,8820,0
20230804,183800,185180493000,8820,8820,8820,8820,0
20230804,183700,185180493000,8820,8820,8820,8820,0
20230804,183600,185180493000,8820,8820,8820,8820,0
20230804,183500,185180493000,8820,8820,8820,8820,0
20230804,183400,185180493000,8820,8820,8820,8820,0
20230804,183300,185180493000,8820,8820,8820,8820,0
20230804,183200,185180493000,8820,8820,8820,8820,0
20230804,183100,185180493000,8820,8820,8820,8820,0
20230804,183000,185180493000,8820,8820,8820,8820,0
20230804,182900,185180493000,8820,8820,8820,8820,0
20230804,182800,185180493000,8820,8820,8820,8820,0
20230804,182700,185180493000,8820,8820,8820,8820,0
20230804,182600,185180493000,8820,8820,8820,8820,0
20230804,182500,185180493000,8820,8820,8820,8820,0
20230804,182400,185180493000,8820,8820,8820,8820,0
20230804,182300,185180493000,8820,8820,8820,8820,0
20230804,182200,185180493000,8820,8820,8820,8820,0
20230804,182100,185180493000,8820,8820,8820,8820,0
20230804,182000,185180493000,8820,8820,8820,8820,0
20230804,181900,185180493000,8820,8820,8820,8820,0
20230804,181800,185180493000,8820,8820,8820,8820,0
20230804,181700,185180493000,8820,8820,8820,8820,0
20230804,181600,185180493000,8820,8820,8820,8820,0
20230804,181500,185180493000,8820,8820,8820,8820,85511
20230804,181400,185180493000,8820,8820,8820,8820,0
20230804,181300,185180493000,8820,8820,8820,8820,0
20230804,181200,185180493000,8820,8820,8820,8820,0
20230804,181100,185180493000,8820,8820,8820,8820,0
20230804,181000,185180493000,8820,8820,8820,8820,0
20230804,180900,185180493000,8820,8820,8820,8820,0
20230804,180800,185180493000,8820,8820,8820,8820,0
20230804,180700,185180493000,8820,8820,8820,8820,0
20230804,180600,185180493000,8820,8820,8820,8820,0
20230804,180500,185180493000,8820,8820,8820,8820,0
20230804,180400,185180493000,8820,8820,8820,8820,0
20230804,180300,185180493000,8820,8820,8820,8820,0
20230804,180200,185180493000,8820,8820,8820,8820,0
20230804,180100,185180493000,8820,8820,8820,8820,0
20230804,180000,185180493000,8820,8820,8820,8820,0
20230804,175900,185180493000,8820,8820,8820,8820,0
20230804,175800,185180493000,8820,8820,8820,8820,0
20230804,175700,185180493000,8820,8820,8820,8820,0
20230804,175600,185180493000,8820,8820,8820,8820,0
20230804,175500,185180493000,8820,8820,8820,8820,0
20230804,175400,185180493000,8820,8820,8820,8820,0
20230804,175300,185180493000,8820,8820,8820,8820,0
20230804,175200,185180493000,8820,8820,8820,8820,0
20230804,175100,185180493000,8820,8820,8820,8820,0
20230804,175000,185180493000,8820,8820,8820,8820,0
20230804,174900,185180493000,8820,8820,8820,8820,0
20230804,174800,185180493000,8820,8820,8820,8820,0
20230804,174700,185180493000,8820,8820,8820,8820,0
20230804,174600,185180493000,8820,8820,8820,8820,0
20230804,174500,185180493000,8820,8820,8820,8820,85511
20230804,174400,185180493000,8820,8820,8820,8820,0
20230804,174300,185180493000,8820,8820,8820,8820,0
20230804,174200,185180493000,8820,8820,8820,8820,0
20230804,174100,185180493000,8820,8820,8820,8820,0
20230804,174000,185180493000,8820,8820,8820,8820,0
20230804,173900,185180493000,8820,8820,8820,8820,0
20230804,173800,185180493000,8820,8820,8820,8820,0
20230804,173700,185180493000,8820,8820,8820,8820,0
20230804,173600,185180493000,8820,8820,8820,8820,0
20230804,173500,185180493000,8820,8820,8820,8820,0
20230804,173400,185180493000,8820,8820,8820,8820,0
20230804,173300,185180493000,8820,8820,8820,8820,0
20230804,173200,185180493000,8820,8820,8820,8820,0
20230804,173100,185180493000,8820,8820,8820,8820,0
20230804,173000,185180493000,8820,8820,8820,8820,0
20230804,172900,185180493000,8820,8820,8820,8820,0
20230804,172800,185180493000,8820,8820,8820,8820,0
20230804,172700,185180493000,8820,8820,8820,8820,0
20230804,172600,185180493000,8820,8820,8820,8820,0
20230804,172500,185180493000,8820,8820,8820,8820,0
20230804,172400,185180493000,8820,8820,8820,8820,0
20230804,172300,185180493000,8820,8820,8820,8820,0
20230804,172200,185180493000,8820,8820,8820,8820,0
20230804,172100,185180493000,8820,8820,8820,8820,0
20230804,172000,185180493000,8820,8820,8820,8820,0
20230804,171900,185180493000,8820,8820,8820,8820,0
20230804,171800,185180493000,8820,8820,8820,8820,0
20230804,171700,185180493000,8820,8820,8820,8820,0
20230804,171600,185180493000,8820,8820,8820,8820,0
20230804,171500,185180493000,8820,8820,8820,8820,85511
20230804,171400,185180493000,8820,8820,8820,8820,0
20230804,171300,185180493000,8820,8820,8820,8820,0
20230804,171200,185180493000,8820,8820,8820,8820,0
20230804,171100,185180493000,8820,8820,8820,8820,0
20230804,171000,185180493000,8820,8820,8820,8820,0
20230804,170900,185180493000,8820,8820,8820,8820,0
20230804,170800,185180493000,8820,8820,8820,8820,0
20230804,170700,185180493000,8820,8820,8820,8820,0
20230804,170600,185180493000,8820,8820,8820,8820,0
20230804,170500,185180493000,8820,8820,8820,8820,0
20230804,170400,185180493000,8820,8820,8820,8820,0
20230804,170300,185180493000,8820,8820,8820,8820,0
20230804,170200,185180493000,8820,8820,8820,8820,0
20230804,170100,185180493000,8820,8820,8820,8820,0
20230804,170000,185180493000,8820,8820,8820,8820,0
20230804,165900,185180493000,8820,8820,8820,8820,0
20230804,165800,185180493000,8820,8820,8820,8820,0
20230804,165700,185180493000,8820,8820,8820,8820,0
20230804,165600,185180493000,8820,8820,8820,8820,0
20230804,165500,185180493000,8820,8820,8820,8820,0
20230804,165400,185180493000,8820,8820,8820,8820,0
20230804,165300,185180493000,8820,8820,8820,8820,0
20230804,165200,185180493000,8820,8820,8820,8820,0
20230804,165100,185180493000,8820,8820,8820,8820,0
20230804,165000,185180493000,8820,8820,8820,8820,0
20230804,164900,185180493000,8820,8820,8820,8820,0
20230804,164800,185180493000,8820,8820,8820,8820,0
20230804,164700,185180493000,8820,8820,8820,8820,0
20230804,164600,185180493000,8820,8820,8820,8820,0
20230804,164500,185180493000,8820,8820,8820,8820,85511
20230804,164400,185180493000,8820,8820,8820,8820,0
20230804,164300,185180493000,8820,8820,8820,8820,0
20230804,164200,185180493000,8820,8820,8820,8820,0
20230804,164100,185180493000,8820,8820,8820,8820,0
20230804,164000,185180493000,8820,8820,8820,8820,0
20230804,163900,185180493000,8820,8820,8820,8820,0
20230804,163800,185180493000,8820,8820,8820,8820,0
20230804,163700,185180493000,8820,8820,8820,8820,0
20230804,163600,185180493000,8820,8820,8820,8820,0
20230804,163500,185180493000,8820,8820,8820,8820,0
20230804,163400,185180493000,8820,8820,8820,8820,0
20230804,163300,185180493000,8820,8820,8820,8820,0
20230804,163200,185180493000,8820,8820,8820,8820,0
20230804,163100,185180493000,8820,8820,8820,8820,0
20230804,163000,185180493000,8820,8820,8820,8820,0
20230804,162900,185180493000,8820,8820,8820,8820,0
20230804,162800,185180493000,8820,8820,8820,8820,0
20230804,162700,185180493000,8820,8820,8820,8820,0
20230804,162600,185180493000,8820,8820,8820,8820,0
20230804,162500,185180493000,8820,8820,8820,8820,0
20230804,162400,185180493000,8820,8820,8820,8820,0
20230804,162300,185180493000,8820,8820,8820,8820,0
20230804,162200,185180493000,8820,8820,8820,8820,0
20230804,162100,185180493000,8820,8820,8820,8820,0
20230804,162000,185180493000,8820,8820,8820,8820,0
20230804,161900,185180493000,8820,8820,8820,8820,0
20230804,161800,185180493000,8820,8820,8820,8820,0
20230804,161700,185180493000,8820,8820,8820,8820,0
20230804,161600,185180493000,8820,8820,8820,8820,0
20230804,161500,185180493000,8820,8820,8820,8820,85511
20230804,161400,185180493000,8820,8820,8820,8820,0
20230804,161300,185180493000,8820,8820,8820,8820,0
20230804,161200,185180493000,8820,8820,8820,8820,0
20230804,161100,185180493000,8820,8820,8820,8820,0
20230804,161000,185180493000,8820,8820,8820,8820,0
20230804,160900,185180493000,8820,8820,8820,8820,0
20230804,160800,185180493000,8820,8820,8820,8820,0
20230804,160700,185180493000,8820,8820,8820,8820,0
20230804,160600,185180493000,8820,8820,8820,8820,0
20230804,160500,185180493000,8820,8820,8820,8820,0
20230804,160400,185180493000,8820,8820,8820,8820,0
20230804,160300,185180493000,8820,8820,8820,8820,0
20230804,160200,185180493000,8820,8820,8820,8820,0
20230804,160100,185180493000,8820,8820,8820,8820,0
20230804,160000,185180493000,8820,8820,8820,8820,0
20230804,155900,185180493000,8820,8820,8820,8820,0
20230804,155800,185180493000,8820,8820,8820,8820,0
20230804,155700,185180493000,8820,8820,8820,8820,0
20230804,155600,185180493000,8820,8820,8820,8820,0
20230804,155500,185180493000,8820,8820,8820,8820,0
20230804,155400,185180493000,8820,8820,8820,8820,0
20230804,155300,185180493000,8820,8820,8820,8820,0
20230804,155200,185180493000,8820,8820,8820,8820,0
20230804,155100,185180493000,8820,8820,8820,8820,0
20230804,155000,185180493000,8820,8820,8820,8820,0
20230804,154900,185180493000,8820,8820,8820,8820,0
20230804,154800,185180493000,8820,8820,8820,8820,0
20230804,154700,185180493000,8820,8820,8820,8820,0
20230804,154600,185180493000,8820,8820,8820,8820,0
20230804,154500,185180493000,8820,8820,8820,8820,85511
20230804,154400,185180493000,8820,8820,8820,8820,0
20230804,154300,185180493000,8820,8820,8820,8820,0
20230804,154200,185180493000,8820,8820,8820,8820,0
20230804,154100,185180493000,8820,8820,8820,8820,0
20230804,154000,185180493000,8820,8820,8820,8820,0
20230804,153900,185180493000,8820,8820,8820,8820,0
20230804,153800,185180493000,8820,8820,8820,8820,0
20230804,153700,185180493000,8820,8820,8820,8820,0
20230804,153600,185180493000,8820,8820,8820,8820,0
20230804,153500,185180493000,8820,8820,8820,8820,0
20230804,153400,185180493000,8820,8820,8820,8820,0
20230804,153300,185180493000,8820,8820,8820,8820,0
20230804,153200,185180493000,8820,8820,8820,8820,0
20230804,153100,185180493000,8820,8820,8820,8820,0
20230804,153000,185180493000,8820,8820,8820,8820,85511
20230804,152900,184426285980,8790,8790,8790,8790,0
20230804,152800,184426285980,8790,8790,8790,8790,0
20230804,152700,184426285980,8790,8790,8790,8790,0
20230804,152600,184426285980,8790,8790,8790,8790,0
20230804,152500,184426285980,8790,8790,8790,8790,0
20230804,152400,184426285980,8790,8790,8790,8790,0
20230804,152300,184426285980,8790,8790,8790,8790,0
20230804,152200,184426285980,8790,8790,8790,8790,0
20230804,152100,184426285980,8790,8790,8790,8790,0
20230804,152000,184426285980,8790,8790,8790,8790,0
20230804,151900,184426285980,8790,8800,8820,8770,35445
20230804,151800,184114473050,8800,8770,8800,8760,32206
20230804,151700,183831673060,8760,8750,8770,8740,20339
20230804,151600,183653586050,8760,8760,8770,8750,12187
20230804,151500,183546823230,8760,8760,8770,8750,16468
20230804,151400,183402584630,8750,8770,8770,8740,6222
20230804,151300,183348085240,8770,8750,8770,8720,16063
20230804,151200,183207569670,8750,8730,8760,8720,19095
20230804,151100,183040628330,8730,8730,8730,8710,9288
20230804,151000,182959653220,8730,8690,8740,8680,30598
20230804,150900,182693303350,8690,8670,8690,8660,24663
20230804,150800,182479400310,8680,8690,8700,8670,37210
20230804,150700,182156236490,8700,8700,8720,8690,23708
20230804,150600,181949920390,8700,8710,8730,8690,34002
20230804,150500,181654052190,8710,8730,8780,8700,24667
20230804,150400,181438724380,8730,8730,8730,8700,42561
20230804,150300,181067894490,8720,8730,8740,8710,23847
20230804,150200,180859840720,8730,8770,8770,8730,22787
20230804,150100,180660614960,8760,8800,8810,8760,18967
20230804,150000,180493840320,8800,8800,8810,8790,14574
20230804,145900,180365533630,8800,8790,8810,8770,16691
20230804,145800,180218772150,8790,8750,8790,8750,7445
20230804,145700,180153481500,8750,8760,8760,8740,10204
20230804,145600,180064192670,8760,8750,8770,8740,15275
20230804,145500,179930479610,8760,8700,8760,8700,33936
20230804,145400,179634657610,8710,8710,8720,8700,23865
20230804,145300,179426860790,8710,8750,8750,8700,42921
20230804,145200,179052637380,8740,8760,8760,8740,22747
20230804,145100,178853721780,8750,8760,8770,8740,47284
20230804,145000,178439895540,8760,8810,8810,8760,49080
20230804,144900,178008659270,8810,8810,8820,8800,10578
20230804,144800,177915489120,8810,8810,8830,8800,13461
20230804,144700,177796894010,8810,8810,8830,8800,29807
20230804,144600,177534112120,8810,8790,8810,8780,14690
20230804,144500,177404893540,8790,8810,8820,8780,15476
20230804,144400,177268807030,8820,8820,8820,8790,9258
20230804,144300,177187269500,8800,8760,8820,8750,34148
20230804,144200,176887437980,8750,8800,8800,8750,57904
20230804,144100,176379562770,8800,8790,8820,8790,20947
20230804,144000,176195209680,8800,8800,8840,8790,26350
20230804,143900,175962992920,8790,8790,8830,8790,27985
20230804,143800,175716566850,8800,8790,8800,8780,20467
20230804,143700,175536770810,8790,8830,8840,8780,35100
20230804,143600,175227623800,8840,8890,8890,8840,36189
20230804,143500,174907289910,8880,8860,8900,8850,8826
20230804,143400,174829023520,8860,8870,8890,8850,15459
20230804,143300,174692074360,8870,8860,8870,8850,8612
20230804,143200,174615798830,8860,8910,8910,8850,20338
20230804,143100,174435153780,8910,8920,8930,8910,13259
20230804,143000,174316865290,8930,8880,8950,8880,30566
20230804,142900,174044136380,8890,8810,8890,8800,16472
20230804,142800,173898656980,8800,8860,8860,8800,58648
20230804,142700,173381321840,8860,8930,8930,8850,75561
20230804,142600,172710488870,8920,8950,8960,8920,10218
20230804,142500,172619163930,8950,8940,8960,8920,4718
20230804,142400,172576975690,8940,8950,8950,8920,13920
20230804,142300,172452643880,8950,8970,8970,8940,15267
20230804,142200,172315952460,8970,9000,9010,8970,14209
20230804,142100,172188303150,8990,9000,9020,8990,7040
20230804,142000,172124939840,8990,9000,9000,8980,8556
20230804,141900,172048057830,8990,9020,9020,8990,5883
20230804,141800,171995108420,9020,9010,9020,9000,8050
20230804,141700,171922607060,9010,9010,9020,9000,5556
20230804,141600,171872548080,9020,9050,9060,9010,7625
20230804,141500,171803648140,9040,9030,9050,9020,9942
20230804,141400,171713724910,9020,9000,9020,9000,6483
20230804,141300,171655295110,9000,9000,9020,8990,5977
20230804,141200,171601495400,9020,9050,9060,8990,18684
20230804,141100,171432988220,9050,9060,9070,9030,14659
20230804,141000,171300168050,9060,9030,9060,9030,4033
20230804,140900,171263644210,9020,9070,9070,9020,14661
20230804,140800,171130983610,9060,9040,9090,9020,17183
20230804,140700,170975584540,9030,9000,9030,8980,12705
20230804,140600,170861104740,9000,8930,9020,8930,16797
20230804,140500,170710244520,8930,8920,8940,8900,32843
20230804,140400,170417260030,8910,8980,8990,8900,74749
20230804,140300,169749777300,8980,9040,9040,8970,35484
20230804,140200,169430651960,9040,9010,9050,9000,4932
20230804,140100,169386134250,9000,9010,9020,9000,8693
20230804,140000,169307835980,9010,9030,9030,8990,25761
20230804,135900,169075899520,9030,9010,9070,9000,13406
20230804,135800,168954752760,9010,9050,9070,8990,68454
20230804,135700,168337300710,9050,9090,9100,9040,18740
20230804,135600,168167488650,9090,9120,9130,9090,7699
20230804,135500,168097363150,9120,9090,9140,9090,9004
20230804,135400,168015330660,9080,9050,9090,9050,8352
20230804,135300,167939581270,9060,9080,9090,9050,28944
20230804,135200,167677227430,9090,9100,9100,9080,9014
20230804,135100,167595284190,9100,9100,9110,9070,14347
20230804,135000,167464936850,9100,9130,9130,9100,14728
20230804,134900,167330746250,9130,9160,9160,9120,5801
20230804,134800,167277770840,9150,9110,9160,9100,7628
20230804,134700,167208063080,9100,9120,9140,9070,18274
20230804,134600,167041797550,9120,9180,9190,9100,38982
20230804,134500,166685542550,9180,9200,9210,9170,11479
20230804,134400,166580080080,9200,9230,9230,9170,12601
20230804,134300,166464112520,9240,9220,9250,9200,29048
20230804,134200,166196368900,9220,9220,9260,9150,50944
20230804,134100,165726454990,9220,9190,9250,9070,62258
20230804,134000,165154517490,9190,9140,9190,9120,13020
20230804,133900,165035394900,9150,9180,9200,9140,16548
20230804,133800,164883694580,9180,9220,9220,9160,34778
20230804,133700,164564124820,9210,9190,9220,9150,43555
20230804,133600,164163460190,9190,9180,9200,9140,22649
20230804,133500,163955760030,9180,9040,9200,9040,34570
20230804,133400,163639646580,9050,9070,9070,9040,6605
20230804,133300,163579895800,9050,9080,9090,9050,9849
20230804,133200,163490570600,9080,9040,9090,9040,4541
20230804,133100,163449379760,9050,9050,9060,9030,14683
20230804,133000,163316593980,9050,9060,9080,9040,27106
20230804,132900,163071216960,9060,9090,9100,9060,10339
20230804,132800,162977391190,9090,9090,9100,9070,12935
20230804,132700,162859908170,9090,9090,9110,9080,12905
20230804,132600,162742557850,9090,9070,9110,9070,17952
20230804,132500,162579425050,9080,9130,9130,9070,21735
20230804,132400,162381667260,9130,9140,9150,9120,7171
20230804,132300,162316122450,9140,9130,9150,9120,5889
20230804,132200,162262319070,9130,9150,9160,9120,13330
20230804,132100,162140567210,9150,9170,9190,9140,7791
20230804,132000,162069220780,9170,9160,9180,9150,7081
20230804,131900,162004313930,9150,9150,9170,9140,8660
20230804,131800,161925015450,9150,9210,9220,9140,15733
20230804,131700,161780607230,9210,9160,9210,9150,20843
20230804,131600,161589164120,9160,9120,9160,9120,10222
20230804,131500,161495705440,9110,9110,9120,9100,7178
20230804,131400,161430308960,9110,9160,9170,9090,18850
20230804,131300,161258558070,9190,9190,9190,9100,20177
20230804,131200,161074046250,9190,9180,9200,9170,8694
20230804,131100,160994155400,9170,9210,9210,9150,21282
20230804,131000,160798934040,9220,9170,9230,9150,41450
20230804,130900,160418059770,9180,9110,9200,9110,37383
20230804,130800,160075060680,9100,9090,9100,9070,12677
20230804,130700,159959875420,9090,9120,9150,9080,24124
20230804,130600,159740119280,9120,9050,9130,9040,22743
20230804,130500,159533553250,9050,8990,9090,8980,42830
20230804,130400,159146530190,8980,9070,9090,8970,92972
20230804,130300,158307105570,9080,9150,9150,9070,45918
20230804,130200,157888849980,9150,9150,9170,9140,18961
20230804,130100,157715456230,9150,9160,9200,9150,17395
20230804,130000,157555887900,9160,9190,9190,9140,46964
20230804,125900,157125851430,9180,9190,9200,9180,7392
20230804,125800,157057900360,9180,9190,9210,9180,9765
20230804,125700,156968084820,9190,9170,9210,9160,10797
20230804,125600,156868831960,9170,9190,9230,9170,12050
20230804,125500,156757956420,9220,9190,9220,9160,18555
20230804,125400,156587550030,9190,9230,9230,9160,25887
20230804,125300,156349843320,9230,9230,9260,9200,46811
20230804,125200,155917361030,9240,9160,9250,9150,34154
20230804,125100,155602921860,9160,9190,9200,9160,14499
20230804,125000,155469939240,9200,9180,9210,9140,26943
20230804,124900,155222511070,9180,9210,9210,9160,19122
20230804,124800,155046948350,9220,9150,9230,9080,96125
20230804,124700,154169307500,9150,9230,9240,9150,38143
20230804,124600,153819304270,9220,9220,9230,9170,45392
20230804,124500,153402017840,9220,9270,9270,9210,33784
20230804,124400,153089858300,9270,9210,9280,9200,30373
20230804,124300,152809369800,9200,9180,9280,9150,43928
20230804,124200,152405779890,9180,9220,9230,9160,80066
20230804,124100,151670006320,9220,9250,9260,9210,39436
20230804,124000,151305870780,9240,9310,9320,9220,41456
20230804,123900,150921569580,9310,9280,9320,9270,26706
20230804,123800,150673372380,9280,9300,9320,9250,26642
20230804,123700,150426119950,9290,9230,9360,9220,52091
20230804,123600,149941959060,9220,9260,9270,9220,42626
20230804,123500,149548242730,9250,9300,9330,9230,58820
20230804,123400,149001832120,9300,9280,9320,9230,49335
20230804,123300,148544115170,9280,9370,9380,9190,123686
20230804,123200,147390088070,9350,9260,9380,9150,92246
20230804,123100,146536295090,9250,9130,9250,9090,108535
20230804,123000,145541740810,9130,9210,9250,9080,197410
20230804,122900,143735190450,9220,9340,9390,9200,148928
20230804,122800,142350059410,9330,9490,9490,9260,225100
20230804,122700,140243814480,9480,9510,9590,9450,134842
20230804,122600,138961944550,9500,9610,9620,9410,194306
20230804,122500,137111681340,9610,9420,9680,9350,258701
20230804,122400,134651413410,9420,9690,9750,9330,372566
20230804,122300,131106824320,9690,9680,9790,9660,476100
20230804,122200,126472650790,9690,9360,9740,9350,582859
20230804,122100,120876613260,9350,9300,9370,9210,121374
20230804,122000,119749739370,9300,9410,9470,9270,180874
20230804,121900,118051398370,9400,9420,9450,9210,176757
20230804,121800,116391343890,9430,9360,9440,9240,165797
20230804,121700,114842330860,9350,9130,9400,9100,176172
20230804,121600,113200217690,9140,9230,9240,9080,146301
20230804,121500,111863002810,9230,9250,9300,9160,117755
20230804,121400,110777413250,9240,9160,9370,9110,197601
20230804,121300,108950649800,9120,9360,9400,9100,281862
20230804,121200,106331392470,9380,9380,9470,9340,230056
20230804,121100,104164652680,9370,9260,9470,9250,354452
20230804,121000,100835509200,9260,9150,9300,9090,284964
20230804,120900,98217868340,9150,9050,9160,8980,99080
20230804,120800,97319239370,9050,9060,9070,8960,68642
20230804,120700,96699756530,9060,9020,9140,9010,207596
20230804,120600,94812845320,9010,8950,9050,8940,55406
20230804,120500,94313136920,8940,9020,9060,8940,119402
20230804,120400,93237916030,9020,8940,9020,8930,96858
20230804,120300,92367233600,8950,8880,8950,8860,45899
20230804,120200,91958740150,8890,8850,8900,8830,34705
20230804,120100,91650776340,8840,8870,8880,8840,31915
20230804,120000,91367947480,8880,8770,8880,8770,36589
20230804,115900,91044562760,8780,8760,8780,8750,7333
20230804,115800,90980297320,8760,8760,8770,8750,4427
20230804,115700,90941508380,8760,8750,8760,8730,6778
20230804,115600,90882250780,8750,8740,8770,8730,20891
20230804,115500,90699529300,8740,8790,8810,8740,31251
20230804,115400,90424960150,8780,8750,8780,8750,11722
20230804,115300,90322250200,8760,8750,8770,8740,6518
20230804,115200,90265213530,8750,8730,8750,8720,10137
20230804,115100,90176684770,8720,8710,8740,8700,10364
20230804,115000,90086283380,8710,8730,8730,8700,5772
20230804,114900,90035977170,8730,8730,8740,8720,9931
20230804,114800,89949235250,8720,8710,8740,8710,9050
20230804,114700,89870301560,8720,8690,8720,8680,14585
20230804,114600,89743473120,8690,8700,8700,8680,21722
20230804,114500,89554670940,8700,8680,8700,8670,11671
20230804,114400,89453255510,8680,8660,8690,8660,13343
20230804,114300,89337490200,8660,8670,8680,8660,10282
20230804,114200,89248328690,8680,8670,8680,8660,9788
20230804,114100,89163467210,8670,8640,8670,8630,9738
20230804,114000,89079246560,8640,8640,8650,8630,12739
20230804,113900,88969203070,8640,8640,8650,8630,7981
20230804,113800,88900225160,8640,8630,8650,8620,5837
20230804,113700,88849815550,8640,8640,8650,8620,8575
20230804,113600,88775752060,8650,8610,8650,8590,22390
20230804,113500,88582853750,8600,8570,8630,8550,24906
20230804,113400,88368900530,8560,8600,8600,8540,52632
20230804,113300,87918281260,8600,8610,8620,8590,12367
20230804,113200,87811887700,8610,8600,8630,8590,17703
20230804,113100,87659505470,8600,8610,8650,8580,20950
20230804,113000,87478937480,8620,8650,8650,8560,50836
20230804,112900,87042001990,8650,8650,8700,8610,34529
20230804,112800,86743467820,8650,8660,8670,8640,12672
20230804,112700,86633845850,8670,8700,8710,8650,27828
20230804,112600,86392585260,8700,8720,8740,8690,16217
20230804,112500,86251323310,8720,8720,8730,8700,14090
20230804,112400,86128599510,8730,8680,8730,8670,15445
20230804,112300,85994219230,8680,8690,8690,8660,16559
20230804,112200,85850588380,8680,8760,8760,8680,18964
20230804,112100,85685258990,8760,8740,8760,8710,12811
20230804,112000,85573333040,8740,8690,8740,8670,18464
20230804,111900,85412896500,8690,8710,8720,8650,42713
20230804,111800,85042468520,8710,8760,8760,8700,32911
20230804,111700,84755276170,8760,8830,8830,8760,40484
20230804,111600,84398668250,8830,8820,8840,8810,14960
20230804,111500,84266707550,8820,8870,8900,8810,21013
20230804,111400,84080906160,8880,8860,8880,8810,23428
20230804,111300,83873977940,8860,8860,8890,8810,14724
20230804,111200,83743742870,8860,8810,8900,8800,49045
20230804,111100,83309466270,8820,8820,8830,8790,27847
20230804,111000,83064100410,8830,8810,8870,8780,40542
20230804,110900,82706348740,8810,8890,8920,8810,112190
20230804,110800,81710368780,8890,8770,8930,8750,80436
20230804,110700,81000073120,8770,8600,8780,8600,80130
20230804,110600,80305197800,8600,8630,8630,8560,138659
20230804,110500,79113166840,8630,8680,8700,8610,48784
20230804,110400,78691650190,8660,8770,8770,8610,142578
20230804,110300,77456042720,8770,8740,8780,8720,55824
20230804,110200,76967328200,8740,8780,8790,8680,115460
20230804,110100,75959695640,8780,8830,8840,8780,87180
20230804,110000,75192067710,8840,8850,8870,8820,34344
20230804,105900,74888349560,8860,8870,8870,8840,25236
20230804,105800,74664791500,8860,8880,8890,8850,14340
20230804,105700,74537686720,8880,8850,8900,8830,44044
20230804,105600,74147786270,8850,8870,8890,8830,66410
20230804,105500,73559772570,8870,8940,8940,8870,97709
20230804,105400,72689694490,8930,8950,8960,8930,19614
20230804,105300,72514255280,8940,8980,8980,8940,27195
20230804,105200,72270800120,8970,8970,8990,8960,15589
20230804,105100,72130937000,8970,8950,8970,8930,26497
20230804,105000,71893990270,8940,9000,9000,8930,39527
20230804,104900,71539255620,9000,8970,9000,8970,22138
20230804,104800,71340215950,8970,8910,8970,8900,39346
20230804,104700,70988912650,8910,8960,8960,8900,64767
20230804,104600,70411122160,8960,9030,9030,8950,216075
20230804,104500,68467984850,9010,9050,9050,9010,42696
20230804,104400,68082583010,9040,9050,9050,9030,17695
20230804,104300,67922741340,9050,9030,9060,9020,12599
20230804,104200,67808859210,9030,9060,9060,9010,44739
20230804,104100,67405011720,9060,9080,9100,9060,11488
20230804,104000,67300720460,9080,9100,9100,9050,33091
20230804,103900,67000635280,9100,9120,9120,9100,13648
20230804,103800,66876384330,9110,9130,9130,9110,7627
20230804,103700,66806819460,9130,9110,9150,9110,5045
20230804,103600,66760745080,9120,9100,9130,9100,7994
20230804,103500,66687853170,9110,9120,9120,9090,14588
20230804,103400,66555014350,9130,9140,9150,9120,21283
20230804,103300,66360614610,9140,9150,9160,9130,9023
20230804,103200,66278129950,9150,9160,9170,9140,9469
20230804,103100,66191450890,9160,9160,9170,9150,7620
20230804,103000,66121658840,9160,9150,9170,9140,5023
20230804,102900,66075680170,9150,9150,9160,9140,6527
20230804,102800,66015974020,9150,9170,9170,9150,14309
20230804,102700,65884965830,9180,9170,9180,9160,7560
20230804,102600,65815688060,9170,9170,9190,9160,9504
20230804,102500,65728545150,9170,9140,9190,9140,13493
20230804,102400,65604821150,9140,9120,9140,9120,4919
20230804,102300,65559936840,9130,9160,9170,9120,4514
20230804,102200,65518670360,9170,9150,9170,9150,14487
20230804,102100,65386013430,9160,9100,9160,9090,25404
20230804,102000,65154239210,9090,9120,9130,9080,31967
20230804,101900,64863516820,9130,9160,9180,9120,17984
20230804,101800,64698917650,9160,9170,9180,9160,8383
20230804,101700,64622056650,9170,9180,9190,9140,16987
20230804,101600,64466403180,9190,9160,9200,9160,17607
20230804,101500,64304745170,9160,9150,9160,9110,14624
20230804,101400,64171086430,9150,9070,9150,9060,20060
20230804,101300,63988576180,9070,9080,9080,9060,11575
20230804,101200,63883573070,9070,9080,9090,9070,13537
20230804,101100,63760677910,9090,9070,9090,9070,17503
20230804,101000,63601762100,9070,9060,9090,9050,16135
20230804,100900,63455500130,9060,9050,9070,9030,44891
20230804,100800,63049472300,9060,9120,9130,9050,45453
20230804,100700,62636424230,9130,9150,9160,9120,28628
20230804,100600,62374831720,9150,9150,9170,9140,11537
20230804,100500,62269299280,9150,9170,9190,9150,16517
20230804,100400,62117862550,9170,9180,9180,9150,11031
20230804,100300,62016753070,9180,9190,9200,9170,28746
20230804,100200,61752571500,9190,9190,9200,9170,19291
20230804,100100,61575427980,9180,9130,9190,9130,39843
20230804,100000,61210400800,9140,9140,9150,9120,9637
20230804,095900,61122387200,9150,9140,9150,9130,13580
20230804,095800,60998271370,9140,9110,9160,9110,21019
20230804,095700,60806306410,9120,9110,9130,9070,56318
20230804,095600,60293699720,9130,9150,9180,9110,32942
20230804,095500,59992403880,9140,9150,9160,9080,95194
20230804,095400,59124851450,9160,9240,9250,9150,72381
20230804,095300,58459552380,9250,9260,9260,9240,15159
20230804,095200,58319328800,9250,9290,9300,9240,23556
20230804,095100,58100980130,9300,9260,9310,9250,21751
20230804,095000,57899158850,9250,9280,9290,9250,11849
20230804,094900,57789394980,9290,9270,9290,9250,20312
20230804,094800,57601246280,9260,9230,9270,9230,16143
20230804,094700,57451964780,9240,9270,9270,9230,21859
20230804,094600,57249697950,9270,9280,9320,9270,17472
20230804,094500,57087421410,9280,9230,9330,9230,28859
20230804,094400,56819823750,9230,9270,9270,9210,62061
20230804,094300,56246539150,9260,9300,9340,9260,54979
20230804,094200,55735838540,9280,9390,9400,9260,61401
20230804,094100,55162716080,9390,9390,9420,9370,26054
20230804,094000,54918078270,9380,9420,9440,9370,31844
20230804,093900,54618526570,9400,9430,9600,9340,148038
20230804,093800,53213804000,9430,9440,9460,9360,36139
20230804,093700,52873813240,9440,9320,9490,9320,52934
20230804,093600,52375197770,9330,9300,9330,9290,20094
20230804,093500,52188199130,9290,9400,9410,9250,52319
20230804,093400,51700915850,9410,9380,9440,9340,42862
20230804,093300,51298185890,9380,9410,9440,9310,47639
20230804,093200,50851231360,9420,9400,9420,9260,76058
20230804,093100,50140993340,9380,9450,9470,9310,58885
20230804,093000,49588528260,9470,9510,9580,9340,144587
20230804,092900,48218645180,9510,9590,9590,9430,114117
20230804,092800,47132696160,9590,9400,9690,9390,227876
20230804,092700,44950446900,9400,9490,9520,9370,116943
20230804,092600,43846997500,9500,9360,9500,9330,125730
20230804,092500,42665128910,9350,9280,9390,9200,148064
20230804,092400,41285874520,9280,9210,9300,9190,70344
20230804,092300,40635048320,9220,9060,9220,9050,67169
20230804,092200,40022052250,9060,9120,9120,9010,87905
20230804,092100,39227655720,9120,9250,9300,9070,102382
20230804,092000,38289742210,9260,9330,9330,9200,67516
20230804,091900,37665962730,9320,9270,9370,9260,69528
20230804,091800,37018891760,9300,9280,9300,9220,63537
20230804,091700,36430561890,9280,9250,9370,9240,131799
20230804,091600,35204576020,9250,9170,9270,9110,101338
20230804,091500,34273771470,9180,9190,9230,9150,116204
20230804,091400,33205715480,9180,9000,9230,8980,266461
20230804,091300,30783084330,9000,9140,9160,9000,195161
20230804,091200,29013647720,9150,9120,9190,9070,253749
20230804,091100,26698509570,9120,9150,9170,9120,170969
20230804,091000,25134975250,9280,9280,9280,9280,0
20230804,090900,25134975250,9280,9340,9340,9280,74660
20230804,090800,24440732350,9340,9310,9370,9280,244057
20230804,090700,22166287540,9320,9550,9580,9310,232150
20230804,090600,19966873710,9550,9580,9760,9520,128655
20230804,090500,18730571990,9580,9640,9880,9530,253741
20230804,090400,16272436430,9640,9650,9740,9590,167845
20230804,090300,14650292120,9670,9750,9760,9510,145472
20230804,090200,13252933200,9750,9500,9810,9410,338076
20230804,090100,10016731700,9500,9630,9940,9500,442191
20230804,090000,5734935430,9630,10300,10400,9500,563291