KissMeData/217820/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,201800,146229622710,8370,8370,8370,8370,68614
20230808,201700,146229622710,8370,8370,8370,8370,0
20230808,201600,146229622710,8370,8370,8370,8370,0
20230808,201500,146229622710,8370,8370,8370,8370,0
20230808,201400,146229622710,8370,8370,8370,8370,0
20230808,201300,146229622710,8370,8370,8370,8370,0
20230808,201200,146229622710,8370,8370,8370,8370,0
20230808,201100,146229622710,8370,8370,8370,8370,0
20230808,201000,146229622710,8370,8370,8370,8370,0
20230808,200900,146229622710,8370,8370,8370,8370,0
20230808,200800,146229622710,8370,8370,8370,8370,0
20230808,200700,146229622710,8370,8370,8370,8370,0
20230808,200600,146229622710,8370,8370,8370,8370,0
20230808,200500,146229622710,8370,8370,8370,8370,0
20230808,200400,146229622710,8370,8370,8370,8370,0
20230808,200300,146229622710,8370,8370,8370,8370,0
20230808,200200,146229622710,8370,8370,8370,8370,0
20230808,200100,146229622710,8370,8370,8370,8370,0
20230808,200000,146229622710,8370,8370,8370,8370,0
20230808,195900,146229622710,8370,8370,8370,8370,0
20230808,195800,146229622710,8370,8370,8370,8370,0
20230808,195700,146229622710,8370,8370,8370,8370,0
20230808,195600,146229622710,8370,8370,8370,8370,0
20230808,195500,146229622710,8370,8370,8370,8370,0
20230808,195400,146229622710,8370,8370,8370,8370,0
20230808,195300,146229622710,8370,8370,8370,8370,0
20230808,195200,146229622710,8370,8370,8370,8370,0
20230808,195100,146229622710,8370,8370,8370,8370,0
20230808,195000,146229622710,8370,8370,8370,8370,0
20230808,194900,146229622710,8370,8370,8370,8370,0
20230808,194800,146229622710,8370,8370,8370,8370,68614
20230808,194700,146229622710,8370,8370,8370,8370,0
20230808,194600,146229622710,8370,8370,8370,8370,0
20230808,194500,146229622710,8370,8370,8370,8370,0
20230808,194400,146229622710,8370,8370,8370,8370,0
20230808,194300,146229622710,8370,8370,8370,8370,0
20230808,194200,146229622710,8370,8370,8370,8370,0
20230808,194100,146229622710,8370,8370,8370,8370,0
20230808,194000,146229622710,8370,8370,8370,8370,0
20230808,193900,146229622710,8370,8370,8370,8370,0
20230808,193800,146229622710,8370,8370,8370,8370,0
20230808,193700,146229622710,8370,8370,8370,8370,0
20230808,193600,146229622710,8370,8370,8370,8370,0
20230808,193500,146229622710,8370,8370,8370,8370,0
20230808,193400,146229622710,8370,8370,8370,8370,0
20230808,193300,146229622710,8370,8370,8370,8370,0
20230808,193200,146229622710,8370,8370,8370,8370,0
20230808,193100,146229622710,8370,8370,8370,8370,0
20230808,193000,146229622710,8370,8370,8370,8370,0
20230808,192900,146229622710,8370,8370,8370,8370,0
20230808,192800,146229622710,8370,8370,8370,8370,0
20230808,192700,146229622710,8370,8370,8370,8370,0
20230808,192600,146229622710,8370,8370,8370,8370,0
20230808,192500,146229622710,8370,8370,8370,8370,0
20230808,192400,146229622710,8370,8370,8370,8370,0
20230808,192300,146229622710,8370,8370,8370,8370,0
20230808,192200,146229622710,8370,8370,8370,8370,0
20230808,192100,146229622710,8370,8370,8370,8370,0
20230808,192000,146229622710,8370,8370,8370,8370,0
20230808,191900,146229622710,8370,8370,8370,8370,0
20230808,191800,146229622710,8370,8370,8370,8370,68614
20230808,191700,146229622710,8370,8370,8370,8370,0
20230808,191600,146229622710,8370,8370,8370,8370,0
20230808,191500,146229622710,8370,8370,8370,8370,0
20230808,191400,146229622710,8370,8370,8370,8370,0
20230808,191300,146229622710,8370,8370,8370,8370,0
20230808,191200,146229622710,8370,8370,8370,8370,0
20230808,191100,146229622710,8370,8370,8370,8370,0
20230808,191000,146229622710,8370,8370,8370,8370,0
20230808,190900,146229622710,8370,8370,8370,8370,0
20230808,190800,146229622710,8370,8370,8370,8370,0
20230808,190700,146229622710,8370,8370,8370,8370,0
20230808,190600,146229622710,8370,8370,8370,8370,0
20230808,190500,146229622710,8370,8370,8370,8370,0
20230808,190400,146229622710,8370,8370,8370,8370,0
20230808,190300,146229622710,8370,8370,8370,8370,0
20230808,190200,146229622710,8370,8370,8370,8370,0
20230808,190100,146229622710,8370,8370,8370,8370,0
20230808,190000,146229622710,8370,8370,8370,8370,0
20230808,185900,146229622710,8370,8370,8370,8370,0
20230808,185800,146229622710,8370,8370,8370,8370,0
20230808,185700,146229622710,8370,8370,8370,8370,0
20230808,185600,146229622710,8370,8370,8370,8370,0
20230808,185500,146229622710,8370,8370,8370,8370,0
20230808,185400,146229622710,8370,8370,8370,8370,0
20230808,185300,146229622710,8370,8370,8370,8370,0
20230808,185200,146229622710,8370,8370,8370,8370,0
20230808,185100,146229622710,8370,8370,8370,8370,0
20230808,185000,146229622710,8370,8370,8370,8370,0
20230808,184900,146229622710,8370,8370,8370,8370,0
20230808,184800,146229622710,8370,8370,8370,8370,68614
20230808,184700,146229622710,8370,8370,8370,8370,0
20230808,184600,146229622710,8370,8370,8370,8370,0
20230808,184500,146229622710,8370,8370,8370,8370,0
20230808,184400,146229622710,8370,8370,8370,8370,0
20230808,184300,146229622710,8370,8370,8370,8370,0
20230808,184200,146229622710,8370,8370,8370,8370,0
20230808,184100,146229622710,8370,8370,8370,8370,0
20230808,184000,146229622710,8370,8370,8370,8370,0
20230808,183900,146229622710,8370,8370,8370,8370,0
20230808,183800,146229622710,8370,8370,8370,8370,0
20230808,183700,146229622710,8370,8370,8370,8370,0
20230808,183600,146229622710,8370,8370,8370,8370,0
20230808,183500,146229622710,8370,8370,8370,8370,0
20230808,183400,146229622710,8370,8370,8370,8370,0
20230808,183300,146229622710,8370,8370,8370,8370,0
20230808,183200,146229622710,8370,8370,8370,8370,0
20230808,183100,146229622710,8370,8370,8370,8370,0
20230808,183000,146229622710,8370,8370,8370,8370,0
20230808,182900,146229622710,8370,8370,8370,8370,0
20230808,182800,146229622710,8370,8370,8370,8370,0
20230808,182700,146229622710,8370,8370,8370,8370,0
20230808,182600,146229622710,8370,8370,8370,8370,0
20230808,182500,146229622710,8370,8370,8370,8370,0
20230808,182400,146229622710,8370,8370,8370,8370,0
20230808,182300,146229622710,8370,8370,8370,8370,0
20230808,182200,146229622710,8370,8370,8370,8370,0
20230808,182100,146229622710,8370,8370,8370,8370,0
20230808,182000,146229622710,8370,8370,8370,8370,0
20230808,181900,146229622710,8370,8370,8370,8370,0
20230808,181800,146229622710,8370,8370,8370,8370,68614
20230808,181700,146229622710,8370,8370,8370,8370,0
20230808,181600,146229622710,8370,8370,8370,8370,0
20230808,181500,146229622710,8370,8370,8370,8370,0
20230808,181400,146229622710,8370,8370,8370,8370,0
20230808,181300,146229622710,8370,8370,8370,8370,0
20230808,181200,146229622710,8370,8370,8370,8370,0
20230808,181100,146229622710,8370,8370,8370,8370,0
20230808,181000,146229622710,8370,8370,8370,8370,0
20230808,180900,146229622710,8370,8370,8370,8370,0
20230808,180800,146229622710,8370,8370,8370,8370,0
20230808,180700,146229622710,8370,8370,8370,8370,0
20230808,180600,146229622710,8370,8370,8370,8370,0
20230808,180500,146229622710,8370,8370,8370,8370,0
20230808,180400,146229622710,8370,8370,8370,8370,0
20230808,180300,146229622710,8370,8370,8370,8370,0
20230808,180200,146229622710,8370,8370,8370,8370,0
20230808,180100,146229622710,8370,8370,8370,8370,0
20230808,180000,146229622710,8370,8370,8370,8370,0
20230808,175900,146229622710,8370,8370,8370,8370,0
20230808,175800,146229622710,8370,8370,8370,8370,0
20230808,175700,146229622710,8370,8370,8370,8370,0
20230808,175600,146229622710,8370,8370,8370,8370,0
20230808,175500,146229622710,8370,8370,8370,8370,0
20230808,175400,146229622710,8370,8370,8370,8370,0
20230808,175300,146229622710,8370,8370,8370,8370,0
20230808,175200,146229622710,8370,8370,8370,8370,0
20230808,175100,146229622710,8370,8370,8370,8370,0
20230808,175000,146229622710,8370,8370,8370,8370,0
20230808,174900,146229622710,8370,8370,8370,8370,0
20230808,174800,146229622710,8370,8370,8370,8370,68614
20230808,174700,146229622710,8370,8370,8370,8370,0
20230808,174600,146229622710,8370,8370,8370,8370,0
20230808,174500,146229622710,8370,8370,8370,8370,0
20230808,174400,146229622710,8370,8370,8370,8370,0
20230808,174300,146229622710,8370,8370,8370,8370,0
20230808,174200,146229622710,8370,8370,8370,8370,0
20230808,174100,146229622710,8370,8370,8370,8370,0
20230808,174000,146229622710,8370,8370,8370,8370,0
20230808,173900,146229622710,8370,8370,8370,8370,0
20230808,173800,146229622710,8370,8370,8370,8370,0
20230808,173700,146229622710,8370,8370,8370,8370,0
20230808,173600,146229622710,8370,8370,8370,8370,0
20230808,173500,146229622710,8370,8370,8370,8370,0
20230808,173400,146229622710,8370,8370,8370,8370,0
20230808,173300,146229622710,8370,8370,8370,8370,0
20230808,173200,146229622710,8370,8370,8370,8370,0
20230808,173100,146229622710,8370,8370,8370,8370,0
20230808,173000,146229622710,8370,8370,8370,8370,0
20230808,172900,146229622710,8370,8370,8370,8370,0
20230808,172800,146229622710,8370,8370,8370,8370,0
20230808,172700,146229622710,8370,8370,8370,8370,0
20230808,172600,146229622710,8370,8370,8370,8370,0
20230808,172500,146229622710,8370,8370,8370,8370,0
20230808,172400,146229622710,8370,8370,8370,8370,0
20230808,172300,146229622710,8370,8370,8370,8370,0
20230808,172200,146229622710,8370,8370,8370,8370,0
20230808,172100,146229622710,8370,8370,8370,8370,0
20230808,172000,146229622710,8370,8370,8370,8370,0
20230808,171900,146229622710,8370,8370,8370,8370,0
20230808,171800,146229622710,8370,8370,8370,8370,68614
20230808,171700,146229622710,8370,8370,8370,8370,0
20230808,171600,146229622710,8370,8370,8370,8370,0
20230808,171500,146229622710,8370,8370,8370,8370,0
20230808,171400,146229622710,8370,8370,8370,8370,0
20230808,171300,146229622710,8370,8370,8370,8370,0
20230808,171200,146229622710,8370,8370,8370,8370,0
20230808,171100,146229622710,8370,8370,8370,8370,0
20230808,171000,146229622710,8370,8370,8370,8370,0
20230808,170900,146229622710,8370,8370,8370,8370,0
20230808,170800,146229622710,8370,8370,8370,8370,0
20230808,170700,146229622710,8370,8370,8370,8370,0
20230808,170600,146229622710,8370,8370,8370,8370,0
20230808,170500,146229622710,8370,8370,8370,8370,0
20230808,170400,146229622710,8370,8370,8370,8370,0
20230808,170300,146229622710,8370,8370,8370,8370,0
20230808,170200,146229622710,8370,8370,8370,8370,0
20230808,170100,146229622710,8370,8370,8370,8370,0
20230808,170000,146229622710,8370,8370,8370,8370,0
20230808,165900,146229622710,8370,8370,8370,8370,0
20230808,165800,146229622710,8370,8370,8370,8370,0
20230808,165700,146229622710,8370,8370,8370,8370,0
20230808,165600,146229622710,8370,8370,8370,8370,0
20230808,165500,146229622710,8370,8370,8370,8370,0
20230808,165400,146229622710,8370,8370,8370,8370,0
20230808,165300,146229622710,8370,8370,8370,8370,0
20230808,165200,146229622710,8370,8370,8370,8370,0
20230808,165100,146229622710,8370,8370,8370,8370,0
20230808,165000,146229622710,8370,8370,8370,8370,0
20230808,164900,146229622710,8370,8370,8370,8370,0
20230808,164800,146229622710,8370,8370,8370,8370,68614
20230808,164700,146229622710,8370,8370,8370,8370,0
20230808,164600,146229622710,8370,8370,8370,8370,0
20230808,164500,146229622710,8370,8370,8370,8370,0
20230808,164400,146229622710,8370,8370,8370,8370,0
20230808,164300,146229622710,8370,8370,8370,8370,0
20230808,164200,146229622710,8370,8370,8370,8370,0
20230808,164100,146229622710,8370,8370,8370,8370,0
20230808,164000,146229622710,8370,8370,8370,8370,0
20230808,163900,146229622710,8370,8370,8370,8370,0
20230808,163800,146229622710,8370,8370,8370,8370,0
20230808,163700,146229622710,8370,8370,8370,8370,0
20230808,163600,146229622710,8370,8370,8370,8370,0
20230808,163500,146229622710,8370,8370,8370,8370,0
20230808,163400,146229622710,8370,8370,8370,8370,0
20230808,163300,146229622710,8370,8370,8370,8370,0
20230808,163200,146229622710,8370,8370,8370,8370,0
20230808,163100,146229622710,8370,8370,8370,8370,0
20230808,163000,146229622710,8370,8370,8370,8370,0
20230808,162900,146229622710,8370,8370,8370,8370,0
20230808,162800,146229622710,8370,8370,8370,8370,0
20230808,162700,146229622710,8370,8370,8370,8370,0
20230808,162600,146229622710,8370,8370,8370,8370,0
20230808,162500,146229622710,8370,8370,8370,8370,0
20230808,162400,146229622710,8370,8370,8370,8370,0
20230808,162300,146229622710,8370,8370,8370,8370,0
20230808,162200,146229622710,8370,8370,8370,8370,0
20230808,162100,146229622710,8370,8370,8370,8370,0
20230808,162000,146229622710,8370,8370,8370,8370,0
20230808,161900,146229622710,8370,8370,8370,8370,0
20230808,161800,146229622710,8370,8370,8370,8370,68614
20230808,161700,146229622710,8370,8370,8370,8370,0
20230808,161600,146229622710,8370,8370,8370,8370,0
20230808,161500,146229622710,8370,8370,8370,8370,0
20230808,161400,146229622710,8370,8370,8370,8370,0
20230808,161300,146229622710,8370,8370,8370,8370,0
20230808,161200,146229622710,8370,8370,8370,8370,0
20230808,161100,146229622710,8370,8370,8370,8370,0
20230808,161000,146229622710,8370,8370,8370,8370,0
20230808,160900,146229622710,8370,8370,8370,8370,0
20230808,160800,146229622710,8370,8370,8370,8370,0
20230808,160700,146229622710,8370,8370,8370,8370,0
20230808,160600,146229622710,8370,8370,8370,8370,0
20230808,160500,146229622710,8370,8370,8370,8370,0
20230808,160400,146229622710,8370,8370,8370,8370,0
20230808,160300,146229622710,8370,8370,8370,8370,0
20230808,160200,146229622710,8370,8370,8370,8370,0
20230808,160100,146229622710,8370,8370,8370,8370,0
20230808,160000,146229622710,8370,8370,8370,8370,0
20230808,155900,146229622710,8370,8370,8370,8370,0
20230808,155800,146229622710,8370,8370,8370,8370,0
20230808,155700,146229622710,8370,8370,8370,8370,0
20230808,155600,146229622710,8370,8370,8370,8370,0
20230808,155500,146229622710,8370,8370,8370,8370,0
20230808,155400,146229622710,8370,8370,8370,8370,0
20230808,155300,146229622710,8370,8370,8370,8370,0
20230808,155200,146229622710,8370,8370,8370,8370,0
20230808,155100,146229622710,8370,8370,8370,8370,0
20230808,155000,146229622710,8370,8370,8370,8370,0
20230808,154900,146229622710,8370,8370,8370,8370,0
20230808,154800,146229622710,8370,8370,8370,8370,68614
20230808,154700,146229622710,8370,8370,8370,8370,0
20230808,154600,146229622710,8370,8370,8370,8370,0
20230808,154500,146229622710,8370,8370,8370,8370,0
20230808,154400,146229622710,8370,8370,8370,8370,0
20230808,154300,146229622710,8370,8370,8370,8370,0
20230808,154200,146229622710,8370,8370,8370,8370,0
20230808,154100,146229622710,8370,8370,8370,8370,0
20230808,154000,146229622710,8370,8370,8370,8370,0
20230808,153900,146229622710,8370,8370,8370,8370,0
20230808,153800,146229622710,8370,8370,8370,8370,0
20230808,153700,146229622710,8370,8370,8370,8370,0
20230808,153600,146229622710,8370,8370,8370,8370,0
20230808,153500,146229622710,8370,8370,8370,8370,0
20230808,153400,146229622710,8370,8370,8370,8370,0
20230808,153300,146229622710,8370,8370,8370,8370,0
20230808,153200,146229622710,8370,8370,8370,8370,0
20230808,153100,146229622710,8370,8370,8370,8370,0
20230808,153000,146229622710,8370,8370,8370,8370,68614
20230808,152900,145655323530,8310,8310,8310,8310,0
20230808,152800,145655323530,8310,8310,8310,8310,0
20230808,152700,145655323530,8310,8310,8310,8310,0
20230808,152600,145655323530,8310,8310,8310,8310,0
20230808,152500,145655323530,8310,8310,8310,8310,0
20230808,152400,145655323530,8310,8310,8310,8310,0
20230808,152300,145655323530,8310,8310,8310,8310,0
20230808,152200,145655323530,8310,8310,8310,8310,0
20230808,152100,145655323530,8310,8310,8310,8310,0
20230808,152000,145655323530,8310,8310,8310,8310,0
20230808,151900,145655323530,8310,8300,8350,8290,35793
20230808,151800,145357579310,8300,8310,8320,8270,42008
20230808,151700,145009154440,8310,8320,8330,8300,14631
20230808,151600,144887485890,8320,8340,8340,8320,22352
20230808,151500,144701249450,8340,8340,8350,8330,11719
20230808,151400,144603525490,8340,8360,8370,8330,21695
20230808,151300,144422325400,8360,8380,8380,8350,9929
20230808,151200,144339265250,8360,8360,8410,8350,32588
20230808,151100,144066201700,8360,8370,8380,8350,14557
20230808,151000,143944452310,8380,8350,8390,8320,30399
20230808,150900,143690170100,8320,8310,8340,8280,29172
20230808,150800,143447817530,8320,8330,8340,8300,16611
20230808,150700,143309568530,8330,8320,8350,8290,19730
20230808,150600,143145252870,8280,8270,8320,8260,36594
20230808,150500,142842128850,8270,8260,8300,8250,30416
20230808,150400,142590843700,8260,8310,8320,8260,53209
20230808,150300,142150087470,8310,8330,8340,8300,13995
20230808,150200,142033681580,8330,8340,8350,8310,27104
20230808,150100,141807985660,8330,8370,8370,8330,16173
20230808,150000,141672947190,8360,8310,8370,8300,23198
20230808,145900,141479561360,8310,8310,8340,8290,23611
20230808,145800,141283212930,8310,8320,8320,8280,29294
20230808,145700,141040039840,8310,8290,8360,8280,51830
20230808,145600,140608794850,8290,8300,8310,8250,74724
20230808,145500,139990310800,8300,8340,8350,8300,33441
20230808,145400,139712219720,8340,8380,8400,8340,24753
20230808,145300,139505173530,8370,8360,8380,8330,28629
20230808,145200,139266087990,8360,8370,8380,8300,92052
20230808,145100,138499509020,8380,8440,8450,8380,43797
20230808,145000,138131475270,8440,8410,8460,8390,37588
20230808,144900,137814729410,8420,8460,8470,8400,25366
20230808,144800,137600932660,8470,8410,8470,8370,61397
20230808,144700,137084654250,8400,8500,8510,8400,126602
20230808,144600,136014262740,8500,8530,8540,8500,36991
20230808,144500,135699269510,8540,8520,8540,8520,17722
20230808,144400,135548184690,8520,8520,8540,8520,16628
20230808,144300,135406477200,8510,8600,8600,8500,87183
20230808,144200,134662641620,8600,8580,8620,8570,37630
20230808,144100,134339509180,8570,8570,8590,8550,50818
20230808,144000,133904230130,8590,8630,8630,8550,38676
20230808,143900,133572164670,8630,8740,8760,8600,65344
20230808,143800,133004304190,8740,8770,8770,8730,24576
20230808,143700,132789341600,8760,8710,8800,8700,63389
20230808,143600,132234257510,8700,8670,8710,8660,29910
20230808,143500,131974556540,8660,8620,8680,8600,24925
20230808,143400,131759183160,8630,8680,8690,8610,32811
20230808,143300,131476025740,8680,8670,8700,8660,33254
20230808,143200,131187372180,8670,8620,8680,8600,42282
20230808,143100,130822087150,8620,8590,8620,8590,23023
20230808,143000,130623914040,8590,8620,8650,8570,21405
20230808,142900,130439609300,8620,8520,8620,8520,23989
20230808,142800,130234263740,8520,8620,8620,8520,51838
20230808,142700,129790160450,8620,8660,8700,8590,69035
20230808,142600,129191627020,8660,8530,8660,8530,55219
20230808,142500,128715982860,8520,8490,8580,8470,67285
20230808,142400,128142927160,8490,8530,8540,8490,103614
20230808,142300,127261546080,8530,8560,8560,8530,29943
20230808,142200,127005770680,8560,8520,8600,8510,35846
20230808,142100,126699189010,8510,8570,8580,8510,80929
20230808,142000,126008994920,8570,8550,8670,8530,74695
20230808,141900,125367534430,8550,8640,8650,8540,54210
20230808,141800,124902463500,8650,8670,8680,8590,65859
20230808,141700,124333743160,8660,8660,8730,8640,53269
20230808,141600,123870461600,8640,8580,8680,8550,65329
20230808,141500,123307760610,8570,8710,8760,8540,115145
20230808,141400,122310182660,8700,8640,8770,8620,95040
20230808,141300,121483158030,8690,8580,8780,8510,178458
20230808,141200,119946736230,8560,8710,8720,8560,105439
20230808,141100,119032116540,8780,8780,8780,8780,0
20230808,141000,119032116540,8780,8890,8910,8780,75468
20230808,140900,118365162720,8890,8980,8990,8870,96761
20230808,140800,117502374690,8980,8980,9050,8950,66224
20230808,140700,116907452100,8970,8970,9070,8950,76660
20230808,140600,116217231720,8970,9100,9120,8970,78093
20230808,140500,115512929860,9100,9130,9140,9000,123885
20230808,140400,114393753900,9130,9270,9270,9100,148025
20230808,140300,113038212970,9270,9340,9370,9250,47980
20230808,140200,112592290680,9330,9380,9390,9330,21454
20230808,140100,112391401140,9380,9440,9450,9380,12675
20230808,140000,112272067700,9440,9430,9450,9420,10078
20230808,135900,112176960090,9430,9410,9440,9410,5080
20230808,135800,112129078500,9410,9430,9440,9410,12794
20230808,135700,112008512360,9430,9410,9470,9400,25128
20230808,135600,111771286800,9400,9350,9410,9350,19177
20230808,135500,111591403850,9350,9330,9360,9330,3862
20230808,135400,111555294620,9350,9330,9350,9320,8590
20230808,135300,111475089650,9330,9330,9330,9310,8380
20230808,135200,111396960060,9320,9310,9330,9300,9254
20230808,135100,111310764570,9310,9300,9310,9300,731
20230808,135000,111303962100,9310,9280,9310,9280,9440
20230808,134900,111216229610,9280,9290,9290,9270,5236
20230808,134800,111167654860,9290,9270,9290,9260,7779
20230808,134700,111095546930,9270,9280,9290,9270,2733
20230808,134600,111070195210,9280,9290,9300,9280,4202
20230808,134500,111031172870,9290,9290,9300,9290,2590
20230808,134400,111007100070,9290,9290,9300,9280,7891
20230808,134300,110933802800,9290,9290,9290,9270,9806
20230808,134200,110842779200,9290,9280,9290,9280,5423
20230808,134100,110792440410,9280,9290,9290,9280,4532
20230808,134000,110750351990,9290,9300,9310,9290,7338
20230808,133900,110682127010,9300,9320,9320,9300,6002
20230808,133800,110626213150,9320,9300,9330,9300,2463
20230808,133700,110603261290,9300,9280,9310,9280,9959
20230808,133600,110510661840,9290,9290,9300,9280,4823
20230808,133500,110465868880,9290,9300,9310,9290,4109
20230808,133400,110427661760,9310,9300,9320,9300,2291
20230808,133300,110406349550,9300,9330,9330,9300,6165
20230808,133200,110348956630,9320,9320,9330,9310,7389
20230808,133100,110280064390,9320,9310,9320,9300,3599
20230808,133000,110246544850,9310,9280,9310,9280,12145
20230808,132900,110133671440,9280,9270,9280,9270,3669
20230808,132800,110099629110,9270,9290,9290,9270,2879
20230808,132700,110072921940,9280,9270,9300,9270,12346
20230808,132600,109958299180,9280,9270,9280,9260,2667
20230808,132500,109933571550,9270,9260,9280,9260,11778
20230808,132400,109824412410,9260,9280,9290,9260,8467
20230808,132300,109745883900,9280,9270,9280,9270,1137
20230808,132200,109735338090,9270,9300,9300,9260,8381
20230808,132100,109657582180,9290,9300,9300,9280,2140
20230808,132000,109637695610,9300,9300,9300,9290,19169
20230808,131900,109459468090,9290,9280,9300,9270,7469
20230808,131800,109390123150,9270,9270,9280,9250,10402
20230808,131700,109293778120,9260,9280,9300,9260,11188
20230808,131600,109189994130,9280,9290,9300,9270,10466
20230808,131500,109092844200,9290,9270,9320,9260,13366
20230808,131400,108968818040,9270,9290,9290,9260,10255
20230808,131300,108873734240,9290,9300,9300,9270,8183
20230808,131200,108797760380,9290,9270,9300,9270,4452
20230808,131100,108756422680,9270,9240,9290,9220,29912
20230808,131000,108479764920,9250,9310,9320,9230,36807
20230808,130900,108138851120,9310,9350,9360,9280,35737
20230808,130800,107806087500,9360,9370,9370,9350,19886
20230808,130700,107620085830,9370,9380,9390,9350,10276
20230808,130600,107523876670,9380,9410,9410,9380,2731
20230808,130500,107498250900,9410,9430,9430,9380,4005
20230808,130400,107460556640,9430,9390,9430,9390,8939
20230808,130300,107376423020,9390,9380,9400,9370,8794
20230808,130200,107293897560,9380,9370,9390,9350,10597
20230808,130100,107194613450,9370,9390,9400,9370,9977
20230808,130000,107101054600,9400,9370,9410,9360,6738
20230808,125900,107037782670,9370,9400,9400,9350,14160
20230808,125800,106905107100,9390,9440,9440,9390,19022
20230808,125700,106726120940,9440,9420,9450,9420,2379
20230808,125600,106703686410,9420,9450,9460,9420,18089
20230808,125500,106532946350,9460,9460,9470,9450,11212
20230808,125400,106426888710,9460,9470,9480,9460,7948
20230808,125300,106351676610,9470,9460,9480,9450,13757
20230808,125200,106221486130,9460,9460,9470,9450,7470
20230808,125100,106150811300,9460,9450,9460,9440,10566
20230808,125000,106050943070,9460,9450,9460,9440,8342
20230808,124900,105972070790,9440,9440,9450,9430,5999
20230808,124800,105915419960,9440,9430,9450,9430,18525
20230808,124700,105740564110,9430,9450,9450,9430,9440
20230808,124600,105651491460,9440,9460,9470,9440,14629
20230808,124500,105513207740,9460,9460,9460,9440,9579
20230808,124400,105422639450,9460,9450,9470,9440,11961
20230808,124300,105309557380,9460,9470,9480,9450,3474
20230808,124200,105276680760,9470,9440,9470,9430,13447
20230808,124100,105149662720,9440,9460,9460,9420,11409
20230808,124000,105041975960,9440,9470,9490,9440,13744
20230808,123900,104911878990,9470,9490,9490,9470,5374
20230808,123800,104860940020,9490,9480,9490,9470,20649
20230808,123700,104665093830,9470,9430,9480,9430,8263
20230808,123600,104586963680,9430,9430,9460,9400,8444
20230808,123500,104507460770,9430,9460,9480,9420,17821
20230808,123400,104339086850,9460,9480,9500,9450,22168
20230808,123300,104129176920,9470,9460,9480,9450,13943
20230808,123200,103997208250,9460,9500,9510,9420,15544
20230808,123100,103850288490,9510,9470,9530,9450,27321
20230808,123000,103590756870,9470,9440,9480,9440,29076
20230808,122900,103315744310,9440,9360,9460,9320,25594
20230808,122800,103074951230,9320,9470,9470,9320,38423
20230808,122700,102713035600,9470,9460,9480,9460,15749
20230808,122600,102563886550,9470,9490,9520,9460,30698
20230808,122500,102272356400,9490,9440,9500,9400,40080
20230808,122400,101893204480,9440,9410,9440,9390,11799
20230808,122300,101782176860,9420,9390,9430,9370,15532
20230808,122200,101636158670,9390,9360,9420,9350,19459
20230808,122100,101453449150,9360,9390,9390,9340,9849
20230808,122000,101361176800,9390,9320,9400,9300,27111
20230808,121900,101107573300,9320,9300,9320,9290,4739
20230808,121800,101063482210,9280,9340,9350,9280,12452
20230808,121700,100947639460,9350,9360,9360,9330,3133
20230808,121600,100918367860,9360,9380,9390,9350,2920
20230808,121500,100891000130,9380,9390,9390,9350,5160
20230808,121400,100842659680,9390,9390,9400,9370,12746
20230808,121300,100723039300,9390,9360,9390,9360,5192
20230808,121200,100674353710,9350,9300,9370,9290,10254
20230808,121100,100578842950,9290,9330,9330,9290,9618
20230808,121000,100489280060,9330,9360,9370,9330,5797
20230808,120900,100435139930,9360,9320,9360,9310,8083
20230808,120800,100359773820,9320,9320,9340,9310,6836
20230808,120700,100296045800,9320,9340,9340,9320,10360
20230808,120600,100199352320,9330,9350,9390,9330,10816
20230808,120500,100098267490,9380,9370,9390,9360,11611
20230808,120400,99989430450,9380,9430,9430,9370,20606
20230808,120300,99795745200,9430,9380,9460,9380,40738
20230808,120200,99411602800,9380,9390,9420,9370,20287
20230808,120100,99220974680,9400,9330,9400,9320,24415
20230808,120000,98992020690,9320,9310,9320,9300,3163
20230808,115900,98962573420,9310,9350,9350,9310,7167
20230808,115800,98895716320,9350,9370,9370,9340,17008
20230808,115700,98736662180,9370,9340,9370,9330,28259
20230808,115600,98472366230,9340,9320,9350,9310,15702
20230808,115500,98325787410,9310,9280,9310,9280,15143
20230808,115400,98184995270,9280,9300,9310,9270,8313
20230808,115300,98107771360,9300,9330,9330,9290,15153
20230808,115200,97966804790,9330,9290,9330,9280,18438
20230808,115100,97794996880,9300,9260,9310,9260,10677
20230808,115000,97695788170,9260,9270,9280,9260,6691
20230808,114900,97633778460,9280,9280,9290,9240,8779
20230808,114800,97552390030,9280,9280,9290,9270,9257
20230808,114700,97466477060,9290,9270,9310,9250,13209
20230808,114600,97343860820,9260,9240,9260,9210,12643
20230808,114500,97227202810,9240,9220,9240,9210,2652
20230808,114400,97202755310,9220,9210,9220,9200,9287
20230808,114300,97117271750,9200,9220,9230,9200,11623
20230808,114200,97010156750,9220,9190,9220,9190,8022
20230808,114100,96936352510,9190,9160,9200,9150,15111
20230808,114000,96797805880,9160,9190,9190,9150,21956
20230808,113900,96596593410,9190,9210,9220,9190,15100
20230808,113800,96457628940,9200,9240,9240,9200,21234
20230808,113700,96261877000,9230,9250,9260,9220,13727
20230808,113600,96135034830,9250,9250,9270,9210,19314
20230808,113500,95956733800,9260,9310,9330,9250,17462
20230808,113400,95794748620,9320,9280,9320,9270,10164
20230808,113300,95700334460,9280,9280,9290,9270,5672
20230808,113200,95647659540,9290,9290,9290,9270,5296
20230808,113100,95598512210,9290,9280,9290,9270,10834
20230808,113000,95498026280,9280,9340,9340,9280,19783
20230808,112900,95313974380,9320,9290,9350,9290,7157
20230808,112800,95247278320,9290,9290,9300,9280,8340
20230808,112700,95169838140,9290,9280,9290,9280,7490
20230808,112600,95100284920,9270,9360,9370,9270,27304
20230808,112500,94845767000,9360,9340,9370,9330,29589
20230808,112400,94569077810,9340,9340,9350,9290,19545
20230808,112300,94386723780,9350,9260,9350,9260,41652
20230808,112200,93999586940,9260,9280,9290,9250,13844
20230808,112100,93871339490,9280,9300,9310,9260,22928
20230808,112000,93658403520,9300,9280,9310,9280,64744
20230808,111900,93056448870,9280,9220,9290,9210,29680
20230808,111800,92782056890,9220,9130,9230,9120,48728
20230808,111700,92335048070,9130,9200,9210,9120,109453
20230808,111600,91333069700,9210,9250,9250,9200,49581
20230808,111500,90875662510,9250,9250,9260,9240,16120
20230808,111400,90726503220,9250,9250,9260,9240,25617
20230808,111300,90489570810,9250,9280,9290,9240,18439
20230808,111200,90318871400,9290,9290,9310,9270,38491
20230808,111100,89961336610,9290,9230,9290,9220,53585
20230808,111000,89465569850,9240,9270,9270,9210,72157
20230808,110900,88799051990,9270,9310,9340,9250,58766
20230808,110800,88252811390,9310,9370,9370,9300,86967
20230808,110700,87442186440,9360,9390,9390,9360,30186
20230808,110600,87159378130,9400,9410,9410,9370,16323
20230808,110500,87006045320,9420,9410,9430,9400,10146
20230808,110400,86910473600,9400,9410,9420,9400,17472
20230808,110300,86746052630,9410,9390,9410,9380,11572
20230808,110200,86637317700,9390,9360,9400,9360,29097
20230808,110100,86364505460,9350,9420,9440,9350,55269
20230808,110000,85845929870,9430,9390,9450,9380,29831
20230808,105900,85565398280,9390,9450,9450,9380,75801
20230808,105800,84852162780,9440,9440,9470,9440,22277
20230808,105700,84641695760,9450,9470,9470,9420,35547
20230808,105600,84305858330,9480,9520,9520,9470,19658
20230808,105500,84119175240,9530,9560,9570,9520,11557
20230808,105400,84008897650,9580,9590,9600,9550,8512
20230808,105300,83927405670,9580,9600,9600,9570,15283
20230808,105200,83780883870,9600,9580,9620,9580,13925
20230808,105100,83647279430,9580,9530,9590,9530,7213
20230808,105000,83578362990,9530,9540,9550,9530,9700
20230808,104900,83485825380,9540,9550,9570,9530,10411
20230808,104800,83386494540,9550,9470,9550,9440,50978
20230808,104700,82903049450,9470,9520,9520,9470,23401
20230808,104600,82680896550,9520,9550,9560,9500,28423
20230808,104500,82410450130,9540,9560,9580,9540,21167
20230808,104400,82208029970,9560,9580,9580,9520,40876
20230808,104300,81817853250,9570,9670,9670,9570,26871
20230808,104200,81559592800,9670,9650,9670,9640,12170
20230808,104100,81441995970,9660,9620,9660,9590,17561
20230808,104000,81273147230,9620,9590,9630,9550,35212
20230808,103900,80935752760,9590,9680,9730,9570,59600
20230808,103800,80362282440,9680,9710,9730,9680,15961
20230808,103700,80207245870,9710,9740,9760,9700,23091
20230808,103600,79982659190,9740,9740,9780,9730,24575
20230808,103500,79742988420,9750,9750,9800,9740,23668
20230808,103400,79511888310,9740,9810,9820,9720,35701
20230808,103300,79162654110,9820,9830,9840,9790,41935
20230808,103200,78751037590,9830,9800,9850,9790,55935
20230808,103100,78201612570,9800,9850,9850,9640,63860
20230808,103000,77576229440,9800,9660,9850,9620,56859
20230808,102900,77022217040,9650,9610,9650,9580,26020
20230808,102800,76772156630,9610,9610,9630,9600,17328
20230808,102700,76605535890,9620,9590,9630,9580,23755
20230808,102600,76377422930,9590,9620,9650,9570,21554
20230808,102500,76170349250,9610,9600,9620,9580,45038
20230808,102400,75738302130,9620,9650,9690,9600,66632
20230808,102300,75095628530,9650,9580,9660,9580,59811
20230808,102200,74519733430,9590,9550,9590,9540,29884
20230808,102100,74234035300,9550,9420,9560,9410,38888
20230808,102000,73865378520,9440,9490,9520,9410,79889
20230808,101900,73110003790,9500,9550,9560,9460,46693
20230808,101800,72666184710,9550,9470,9620,9440,91355
20230808,101700,71796223500,9470,9540,9550,9440,114318
20230808,101600,70710903810,9530,9670,9740,9500,80795
20230808,101500,69934424750,9690,9600,9690,9500,106356
20230808,101400,68918077530,9600,9460,9640,9380,121752
20230808,101300,67757330750,9470,9390,9570,9350,181245
20230808,101200,66043361310,9390,9880,9880,9350,216269
20230808,101100,63949776430,9880,9890,9930,9880,42544
20230808,101000,63528635180,9880,9900,9910,9880,23852
20230808,100900,63292629770,9910,9960,9960,9900,24183
20230808,100800,63052651320,9960,9980,9990,9950,19488
20230808,100700,62858368110,9980,10000,10000,9960,30640
20230808,100600,62552476090,10000,9910,10010,9910,30510
20230808,100500,62248247800,9910,9890,9910,9860,42262
20230808,100400,61830656980,9900,9970,9980,9890,44183
20230808,100300,61391065940,9970,9860,9980,9850,60868
20230808,100200,60787825430,9850,9920,9920,9850,95737
20230808,100100,59841554970,9910,9960,9970,9910,90139
20230808,100000,58945896570,9960,10050,10060,9960,116933
20230808,095900,57776609580,10050,10060,10060,10040,20549
20230808,095800,57570042640,10060,10080,10080,10050,26124
20230808,095700,57307191660,10080,10140,10140,10080,29889
20230808,095600,57004924220,10140,10120,10140,10110,18420
20230808,095500,56818284230,10110,10070,10130,10070,29832
20230808,095400,56517041330,10070,10030,10070,10030,19780
20230808,095300,56318258340,10030,10050,10050,10010,45757
20230808,095200,55859430270,10050,10080,10080,10050,25744
20230808,095100,55600249750,10080,10030,10090,10030,47548
20230808,095000,55122042900,10040,10100,10110,10030,105306
20230808,094900,54060894300,10100,10120,10130,10100,25692
20230808,094800,53801062400,10130,10130,10130,10110,28794
20230808,094700,53509737450,10120,10140,10150,10110,46200
20230808,094600,53042124540,10130,10150,10160,10130,57156
20230808,094500,52462184730,10150,10200,10200,10150,35586
20230808,094400,52100368400,10210,10210,10220,10180,29416
20230808,094300,51800301350,10190,10230,10230,10190,34515
20230808,094200,51448078900,10220,10230,10250,10210,47678
20230808,094100,50960255340,10230,10200,10230,10180,42086
20230808,094000,50530676550,10210,10240,10250,10210,35408
20230808,093900,50168559030,10240,10240,10250,10220,42967
20230808,093800,49728794230,10250,10160,10250,10160,60910
20230808,093700,49106373820,10160,10170,10190,10150,31154
20230808,093600,48789833830,10190,10200,10230,10160,66000
20230808,093500,48116598930,10190,10150,10200,10140,46109
20230808,093400,47647593360,10140,10140,10160,10130,25938
20230808,093300,47384547540,10130,10120,10150,10120,35619
20230808,093200,47023513160,10130,10140,10150,10120,61062
20230808,093100,46404686810,10140,10170,10200,10130,45391
20230808,093000,45943263500,10170,10160,10190,10120,52815
20230808,092900,45407199180,10160,10220,10230,10160,65582
20230808,092800,44738135200,10220,10230,10240,10210,57843
20230808,092700,44146712350,10230,10260,10280,10220,103339
20230808,092600,43087286270,10260,10260,10290,10220,110643
20230808,092500,41952328700,10260,10190,10270,10180,84793
20230808,092400,41085988390,10190,10220,10220,10140,102107
20230808,092300,40046032760,10230,10250,10320,10200,180708
20230808,092200,38190717990,10250,10210,10250,10200,118538
20230808,092100,36977774790,10220,10140,10220,10120,113824
20230808,092000,35817629870,10140,10140,10150,10080,56185
20230808,091900,35249722790,10140,10100,10160,10100,47911
20230808,091800,34763771510,10110,10110,10140,10030,71651
20230808,091700,34041533530,10110,10150,10170,10080,113776
20230808,091600,32888943580,10150,10170,10180,10100,80559
20230808,091500,32072369770,10170,10190,10200,10100,105503
20230808,091400,31000395710,10200,10110,10220,10030,145559
20230808,091300,29530560460,10130,10060,10160,10020,153620
20230808,091200,27982256450,10080,10310,10310,10050,290374
20230808,091100,25021547310,10310,10300,10350,10150,298578
20230808,091000,21950705600,10300,10120,10310,10100,250715
20230808,090900,19389512560,10120,10070,10130,10050,155173
20230808,090800,17821311840,10080,10040,10150,9970,221990
20230808,090700,15585450240,10040,9910,10050,9910,127915
20230808,090600,14308032370,9910,9980,10000,9890,111263
20230808,090500,13202513980,9990,9990,10010,9930,100688
20230808,090400,12198764660,9990,9840,10020,9830,96532
20230808,090300,11237412720,9840,9990,10200,9820,247864
20230808,090200,8745302010,9990,10070,10140,9980,257234
20230808,090100,6154103660,10040,9840,10070,9760,285706
20230808,090000,3323642880,9840,9750,9890,9750,331741