KissMeData/226330/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201500,134592448280,16640,16640,16640,16640,106521
20230809,201400,134592448280,16640,16640,16640,16640,0
20230809,201300,134592448280,16640,16640,16640,16640,0
20230809,201200,134592448280,16640,16640,16640,16640,0
20230809,201100,134592448280,16640,16640,16640,16640,0
20230809,201000,134592448280,16640,16640,16640,16640,0
20230809,200900,134592448280,16640,16640,16640,16640,0
20230809,200800,134592448280,16640,16640,16640,16640,0
20230809,200700,134592448280,16640,16640,16640,16640,0
20230809,200600,134592448280,16640,16640,16640,16640,0
20230809,200500,134592448280,16640,16640,16640,16640,0
20230809,200400,134592448280,16640,16640,16640,16640,0
20230809,200300,134592448280,16640,16640,16640,16640,0
20230809,200200,134592448280,16640,16640,16640,16640,0
20230809,200100,134592448280,16640,16640,16640,16640,0
20230809,200000,134592448280,16640,16640,16640,16640,0
20230809,195900,134592448280,16640,16640,16640,16640,0
20230809,195800,134592448280,16640,16640,16640,16640,0
20230809,195700,134592448280,16640,16640,16640,16640,0
20230809,195600,134592448280,16640,16640,16640,16640,0
20230809,195500,134592448280,16640,16640,16640,16640,0
20230809,195400,134592448280,16640,16640,16640,16640,0
20230809,195300,134592448280,16640,16640,16640,16640,0
20230809,195200,134592448280,16640,16640,16640,16640,0
20230809,195100,134592448280,16640,16640,16640,16640,0
20230809,195000,134592448280,16640,16640,16640,16640,0
20230809,194900,134592448280,16640,16640,16640,16640,0
20230809,194800,134592448280,16640,16640,16640,16640,0
20230809,194700,134592448280,16640,16640,16640,16640,0
20230809,194600,134592448280,16640,16640,16640,16640,0
20230809,194500,134592448280,16640,16640,16640,16640,106521
20230809,194400,134592448280,16640,16640,16640,16640,0
20230809,194300,134592448280,16640,16640,16640,16640,0
20230809,194200,134592448280,16640,16640,16640,16640,0
20230809,194100,134592448280,16640,16640,16640,16640,0
20230809,194000,134592448280,16640,16640,16640,16640,0
20230809,193900,134592448280,16640,16640,16640,16640,0
20230809,193800,134592448280,16640,16640,16640,16640,0
20230809,193700,134592448280,16640,16640,16640,16640,0
20230809,193600,134592448280,16640,16640,16640,16640,0
20230809,193500,134592448280,16640,16640,16640,16640,0
20230809,193400,134592448280,16640,16640,16640,16640,0
20230809,193300,134592448280,16640,16640,16640,16640,0
20230809,193200,134592448280,16640,16640,16640,16640,0
20230809,193100,134592448280,16640,16640,16640,16640,0
20230809,193000,134592448280,16640,16640,16640,16640,0
20230809,192900,134592448280,16640,16640,16640,16640,0
20230809,192800,134592448280,16640,16640,16640,16640,0
20230809,192700,134592448280,16640,16640,16640,16640,0
20230809,192600,134592448280,16640,16640,16640,16640,0
20230809,192500,134592448280,16640,16640,16640,16640,0
20230809,192400,134592448280,16640,16640,16640,16640,0
20230809,192300,134592448280,16640,16640,16640,16640,0
20230809,192200,134592448280,16640,16640,16640,16640,0
20230809,192100,134592448280,16640,16640,16640,16640,0
20230809,192000,134592448280,16640,16640,16640,16640,0
20230809,191900,134592448280,16640,16640,16640,16640,0
20230809,191800,134592448280,16640,16640,16640,16640,0
20230809,191700,134592448280,16640,16640,16640,16640,0
20230809,191600,134592448280,16640,16640,16640,16640,0
20230809,191500,134592448280,16640,16640,16640,16640,106521
20230809,191400,134592448280,16640,16640,16640,16640,0
20230809,191300,134592448280,16640,16640,16640,16640,0
20230809,191200,134592448280,16640,16640,16640,16640,0
20230809,191100,134592448280,16640,16640,16640,16640,0
20230809,191000,134592448280,16640,16640,16640,16640,0
20230809,190900,134592448280,16640,16640,16640,16640,0
20230809,190800,134592448280,16640,16640,16640,16640,0
20230809,190700,134592448280,16640,16640,16640,16640,0
20230809,190600,134592448280,16640,16640,16640,16640,0
20230809,190500,134592448280,16640,16640,16640,16640,0
20230809,190400,134592448280,16640,16640,16640,16640,0
20230809,190300,134592448280,16640,16640,16640,16640,0
20230809,190200,134592448280,16640,16640,16640,16640,0
20230809,190100,134592448280,16640,16640,16640,16640,0
20230809,190000,134592448280,16640,16640,16640,16640,0
20230809,185900,134592448280,16640,16640,16640,16640,0
20230809,185800,134592448280,16640,16640,16640,16640,0
20230809,185700,134592448280,16640,16640,16640,16640,0
20230809,185600,134592448280,16640,16640,16640,16640,0
20230809,185500,134592448280,16640,16640,16640,16640,0
20230809,185400,134592448280,16640,16640,16640,16640,0
20230809,185300,134592448280,16640,16640,16640,16640,0
20230809,185200,134592448280,16640,16640,16640,16640,0
20230809,185100,134592448280,16640,16640,16640,16640,0
20230809,185000,134592448280,16640,16640,16640,16640,0
20230809,184900,134592448280,16640,16640,16640,16640,0
20230809,184800,134592448280,16640,16640,16640,16640,0
20230809,184700,134592448280,16640,16640,16640,16640,0
20230809,184600,134592448280,16640,16640,16640,16640,0
20230809,184500,134592448280,16640,16640,16640,16640,106521
20230809,184400,134592448280,16640,16640,16640,16640,0
20230809,184300,134592448280,16640,16640,16640,16640,0
20230809,184200,134592448280,16640,16640,16640,16640,0
20230809,184100,134592448280,16640,16640,16640,16640,0
20230809,184000,134592448280,16640,16640,16640,16640,0
20230809,183900,134592448280,16640,16640,16640,16640,0
20230809,183800,134592448280,16640,16640,16640,16640,0
20230809,183700,134592448280,16640,16640,16640,16640,0
20230809,183600,134592448280,16640,16640,16640,16640,0
20230809,183500,134592448280,16640,16640,16640,16640,0
20230809,183400,134592448280,16640,16640,16640,16640,0
20230809,183300,134592448280,16640,16640,16640,16640,0
20230809,183200,134592448280,16640,16640,16640,16640,0
20230809,183100,134592448280,16640,16640,16640,16640,0
20230809,183000,134592448280,16640,16640,16640,16640,0
20230809,182900,134592448280,16640,16640,16640,16640,0
20230809,182800,134592448280,16640,16640,16640,16640,0
20230809,182700,134592448280,16640,16640,16640,16640,0
20230809,182600,134592448280,16640,16640,16640,16640,0
20230809,182500,134592448280,16640,16640,16640,16640,0
20230809,182400,134592448280,16640,16640,16640,16640,0
20230809,182300,134592448280,16640,16640,16640,16640,0
20230809,182200,134592448280,16640,16640,16640,16640,0
20230809,182100,134592448280,16640,16640,16640,16640,0
20230809,182000,134592448280,16640,16640,16640,16640,0
20230809,181900,134592448280,16640,16640,16640,16640,0
20230809,181800,134592448280,16640,16640,16640,16640,0
20230809,181700,134592448280,16640,16640,16640,16640,0
20230809,181600,134592448280,16640,16640,16640,16640,0
20230809,181500,134592448280,16640,16640,16640,16640,106521
20230809,181400,134592448280,16640,16640,16640,16640,0
20230809,181300,134592448280,16640,16640,16640,16640,0
20230809,181200,134592448280,16640,16640,16640,16640,0
20230809,181100,134592448280,16640,16640,16640,16640,0
20230809,181000,134592448280,16640,16640,16640,16640,0
20230809,180900,134592448280,16640,16640,16640,16640,0
20230809,180800,134592448280,16640,16640,16640,16640,0
20230809,180700,134592448280,16640,16640,16640,16640,0
20230809,180600,134592448280,16640,16640,16640,16640,0
20230809,180500,134592448280,16640,16640,16640,16640,0
20230809,180400,134592448280,16640,16640,16640,16640,0
20230809,180300,134592448280,16640,16640,16640,16640,0
20230809,180200,134592448280,16640,16640,16640,16640,0
20230809,180100,134592448280,16640,16640,16640,16640,0
20230809,180000,134592448280,16640,16640,16640,16640,0
20230809,175900,134592448280,16640,16640,16640,16640,0
20230809,175800,134592448280,16640,16640,16640,16640,0
20230809,175700,134592448280,16640,16640,16640,16640,0
20230809,175600,134592448280,16640,16640,16640,16640,0
20230809,175500,134592448280,16640,16640,16640,16640,0
20230809,175400,134592448280,16640,16640,16640,16640,0
20230809,175300,134592448280,16640,16640,16640,16640,0
20230809,175200,134592448280,16640,16640,16640,16640,0
20230809,175100,134592448280,16640,16640,16640,16640,0
20230809,175000,134592448280,16640,16640,16640,16640,0
20230809,174900,134592448280,16640,16640,16640,16640,0
20230809,174800,134592448280,16640,16640,16640,16640,0
20230809,174700,134592448280,16640,16640,16640,16640,0
20230809,174600,134592448280,16640,16640,16640,16640,0
20230809,174500,134592448280,16640,16640,16640,16640,106521
20230809,174400,134592448280,16640,16640,16640,16640,0
20230809,174300,134592448280,16640,16640,16640,16640,0
20230809,174200,134592448280,16640,16640,16640,16640,0
20230809,174100,134592448280,16640,16640,16640,16640,0
20230809,174000,134592448280,16640,16640,16640,16640,0
20230809,173900,134592448280,16640,16640,16640,16640,0
20230809,173800,134592448280,16640,16640,16640,16640,0
20230809,173700,134592448280,16640,16640,16640,16640,0
20230809,173600,134592448280,16640,16640,16640,16640,0
20230809,173500,134592448280,16640,16640,16640,16640,0
20230809,173400,134592448280,16640,16640,16640,16640,0
20230809,173300,134592448280,16640,16640,16640,16640,0
20230809,173200,134592448280,16640,16640,16640,16640,0
20230809,173100,134592448280,16640,16640,16640,16640,0
20230809,173000,134592448280,16640,16640,16640,16640,0
20230809,172900,134592448280,16640,16640,16640,16640,0
20230809,172800,134592448280,16640,16640,16640,16640,0
20230809,172700,134592448280,16640,16640,16640,16640,0
20230809,172600,134592448280,16640,16640,16640,16640,0
20230809,172500,134592448280,16640,16640,16640,16640,0
20230809,172400,134592448280,16640,16640,16640,16640,0
20230809,172300,134592448280,16640,16640,16640,16640,0
20230809,172200,134592448280,16640,16640,16640,16640,0
20230809,172100,134592448280,16640,16640,16640,16640,0
20230809,172000,134592448280,16640,16640,16640,16640,0
20230809,171900,134592448280,16640,16640,16640,16640,0
20230809,171800,134592448280,16640,16640,16640,16640,0
20230809,171700,134592448280,16640,16640,16640,16640,0
20230809,171600,134592448280,16640,16640,16640,16640,0
20230809,171500,134592448280,16640,16640,16640,16640,106521
20230809,171400,134592448280,16640,16640,16640,16640,0
20230809,171300,134592448280,16640,16640,16640,16640,0
20230809,171200,134592448280,16640,16640,16640,16640,0
20230809,171100,134592448280,16640,16640,16640,16640,0
20230809,171000,134592448280,16640,16640,16640,16640,0
20230809,170900,134592448280,16640,16640,16640,16640,0
20230809,170800,134592448280,16640,16640,16640,16640,0
20230809,170700,134592448280,16640,16640,16640,16640,0
20230809,170600,134592448280,16640,16640,16640,16640,0
20230809,170500,134592448280,16640,16640,16640,16640,0
20230809,170400,134592448280,16640,16640,16640,16640,0
20230809,170300,134592448280,16640,16640,16640,16640,0
20230809,170200,134592448280,16640,16640,16640,16640,0
20230809,170100,134592448280,16640,16640,16640,16640,0
20230809,170000,134592448280,16640,16640,16640,16640,0
20230809,165900,134592448280,16640,16640,16640,16640,0
20230809,165800,134592448280,16640,16640,16640,16640,0
20230809,165700,134592448280,16640,16640,16640,16640,0
20230809,165600,134592448280,16640,16640,16640,16640,0
20230809,165500,134592448280,16640,16640,16640,16640,0
20230809,165400,134592448280,16640,16640,16640,16640,0
20230809,165300,134592448280,16640,16640,16640,16640,0
20230809,165200,134592448280,16640,16640,16640,16640,0
20230809,165100,134592448280,16640,16640,16640,16640,0
20230809,165000,134592448280,16640,16640,16640,16640,0
20230809,164900,134592448280,16640,16640,16640,16640,0
20230809,164800,134592448280,16640,16640,16640,16640,0
20230809,164700,134592448280,16640,16640,16640,16640,0
20230809,164600,134592448280,16640,16640,16640,16640,0
20230809,164500,134592448280,16640,16640,16640,16640,106521
20230809,164400,134592448280,16640,16640,16640,16640,0
20230809,164300,134592448280,16640,16640,16640,16640,0
20230809,164200,134592448280,16640,16640,16640,16640,0
20230809,164100,134592448280,16640,16640,16640,16640,0
20230809,164000,134592448280,16640,16640,16640,16640,0
20230809,163900,134592448280,16640,16640,16640,16640,0
20230809,163800,134592448280,16640,16640,16640,16640,0
20230809,163700,134592448280,16640,16640,16640,16640,0
20230809,163600,134592448280,16640,16640,16640,16640,0
20230809,163500,134592448280,16640,16640,16640,16640,0
20230809,163400,134592448280,16640,16640,16640,16640,0
20230809,163300,134592448280,16640,16640,16640,16640,0
20230809,163200,134592448280,16640,16640,16640,16640,0
20230809,163100,134592448280,16640,16640,16640,16640,0
20230809,163000,134592448280,16640,16640,16640,16640,0
20230809,162900,134592448280,16640,16640,16640,16640,0
20230809,162800,134592448280,16640,16640,16640,16640,0
20230809,162700,134592448280,16640,16640,16640,16640,0
20230809,162600,134592448280,16640,16640,16640,16640,0
20230809,162500,134592448280,16640,16640,16640,16640,0
20230809,162400,134592448280,16640,16640,16640,16640,0
20230809,162300,134592448280,16640,16640,16640,16640,0
20230809,162200,134592448280,16640,16640,16640,16640,0
20230809,162100,134592448280,16640,16640,16640,16640,0
20230809,162000,134592448280,16640,16640,16640,16640,0
20230809,161900,134592448280,16640,16640,16640,16640,0
20230809,161800,134592448280,16640,16640,16640,16640,0
20230809,161700,134592448280,16640,16640,16640,16640,0
20230809,161600,134592448280,16640,16640,16640,16640,0
20230809,161500,134592448280,16640,16640,16640,16640,106521
20230809,161400,134592448280,16640,16640,16640,16640,0
20230809,161300,134592448280,16640,16640,16640,16640,0
20230809,161200,134592448280,16640,16640,16640,16640,0
20230809,161100,134592448280,16640,16640,16640,16640,0
20230809,161000,134592448280,16640,16640,16640,16640,0
20230809,160900,134592448280,16640,16640,16640,16640,0
20230809,160800,134592448280,16640,16640,16640,16640,0
20230809,160700,134592448280,16640,16640,16640,16640,0
20230809,160600,134592448280,16640,16640,16640,16640,0
20230809,160500,134592448280,16640,16640,16640,16640,0
20230809,160400,134592448280,16640,16640,16640,16640,0
20230809,160300,134592448280,16640,16640,16640,16640,0
20230809,160200,134592448280,16640,16640,16640,16640,0
20230809,160100,134592448280,16640,16640,16640,16640,0
20230809,160000,134592448280,16640,16640,16640,16640,0
20230809,155900,134592448280,16640,16640,16640,16640,0
20230809,155800,134592448280,16640,16640,16640,16640,0
20230809,155700,134592448280,16640,16640,16640,16640,0
20230809,155600,134592448280,16640,16640,16640,16640,0
20230809,155500,134592448280,16640,16640,16640,16640,0
20230809,155400,134592448280,16640,16640,16640,16640,0
20230809,155300,134592448280,16640,16640,16640,16640,0
20230809,155200,134592448280,16640,16640,16640,16640,0
20230809,155100,134592448280,16640,16640,16640,16640,0
20230809,155000,134592448280,16640,16640,16640,16640,0
20230809,154900,134592448280,16640,16640,16640,16640,0
20230809,154800,134592448280,16640,16640,16640,16640,0
20230809,154700,134592448280,16640,16640,16640,16640,0
20230809,154600,134592448280,16640,16640,16640,16640,0
20230809,154500,134592448280,16640,16640,16640,16640,106521
20230809,154400,134592448280,16640,16640,16640,16640,0
20230809,154300,134592448280,16640,16640,16640,16640,0
20230809,154200,134592448280,16640,16640,16640,16640,0
20230809,154100,134592448280,16640,16640,16640,16640,0
20230809,154000,134592448280,16640,16640,16640,16640,0
20230809,153900,134592448280,16640,16640,16640,16640,0
20230809,153800,134592448280,16640,16640,16640,16640,0
20230809,153700,134592448280,16640,16640,16640,16640,0
20230809,153600,134592448280,16640,16640,16640,16640,0
20230809,153500,134592448280,16640,16640,16640,16640,0
20230809,153400,134592448280,16640,16640,16640,16640,0
20230809,153300,134592448280,16640,16640,16640,16640,0
20230809,153200,134592448280,16640,16640,16640,16640,0
20230809,153100,134592448280,16640,16640,16640,16640,0
20230809,153000,134592448280,16640,16640,16640,16640,106521
20230809,152900,132819938840,16480,16480,16480,16480,0
20230809,152800,132819938840,16480,16480,16480,16480,0
20230809,152700,132819938840,16480,16480,16480,16480,0
20230809,152600,132819938840,16480,16480,16480,16480,0
20230809,152500,132819938840,16480,16480,16480,16480,0
20230809,152400,132819938840,16480,16480,16480,16480,0
20230809,152300,132819938840,16480,16480,16480,16480,0
20230809,152200,132819938840,16480,16480,16480,16480,0
20230809,152100,132819938840,16480,16480,16480,16480,0
20230809,152000,132819938840,16480,16480,16480,16480,0
20230809,151900,132819938840,16480,16620,16700,16340,80491
20230809,151800,131486794720,16620,16430,16660,16380,71428
20230809,151700,130307072440,16430,16290,16450,16280,34544
20230809,151600,129741147370,16280,16380,16420,16260,20999
20230809,151500,129397602500,16380,16220,16420,16180,34639
20230809,151400,128834029160,16240,16230,16250,16180,18233
20230809,151300,128538404940,16220,16160,16300,16150,30154
20230809,151200,128048806840,16140,16080,16200,16070,23286
20230809,151100,127673332990,16070,16180,16180,16050,58724
20230809,151000,126727986630,16170,16200,16270,16170,31717
20230809,150900,126214010650,16200,16290,16310,16170,43185
20230809,150800,125512683950,16280,16350,16390,16280,39485
20230809,150700,124867966510,16340,16420,16490,16310,49517
20230809,150600,124055815210,16430,16690,16710,16420,70139
20230809,150500,122891445940,16690,16480,16860,16470,139066
20230809,150400,120568219850,16480,16090,16540,16090,94362
20230809,150300,119020994920,16100,16160,16180,16070,57041
20230809,150200,118101493020,16150,16180,16270,16110,57138
20230809,150100,117177295400,16180,16350,16370,16180,34128
20230809,150000,116621583630,16350,16250,16360,16230,32765
20230809,145900,116088059590,16250,16400,16430,16200,60985
20230809,145800,115095297830,16430,16380,16430,16290,45460
20230809,145700,114351610170,16360,16630,16630,16290,74391
20230809,145600,113125347410,16640,16720,16720,16600,41592
20230809,145500,112433416950,16720,16850,16880,16660,38296
20230809,145400,111789755670,16850,16620,16930,16580,98583
20230809,145300,110131510340,16620,16590,16650,16570,17703
20230809,145200,109837452370,16600,16520,16700,16510,30933
20230809,145100,109323142310,16510,16630,16740,16510,62572
20230809,145000,108281026890,16630,16530,16650,16500,49690
20230809,144900,107456970240,16520,16710,16720,16400,101944
20230809,144800,105767087600,16720,16820,16940,16500,114939
20230809,144700,103844319250,16840,16830,16940,16760,54573
20230809,144600,102925468170,16830,17000,17000,16730,89172
20230809,144500,101421834780,17000,17000,17040,16870,95019
20230809,144400,99809947560,17000,16960,17070,16870,168963
20230809,144300,96944977800,16980,16970,16980,16900,42241
20230809,144200,96228440960,17070,17070,17070,17070,0
20230809,144100,96228440960,17070,16570,17070,16570,318066
20230809,144000,90853732890,16570,16260,16680,16230,118340
20230809,143900,88899024770,16270,16350,16350,16250,27723
20230809,143800,88447591560,16340,16340,16400,16340,56519
20230809,143700,87522149520,16350,16240,16450,16220,93527
20230809,143600,85993901410,16240,16170,16250,16120,27664
20230809,143500,85546348380,16180,16090,16240,16070,39685
20230809,143400,84904535350,16090,16090,16210,16070,49355
20230809,143300,84107676230,16090,16080,16140,16030,84188
20230809,143200,82753099800,16070,16300,16370,16060,103404
20230809,143100,81075807930,16310,16540,16550,16250,85350
20230809,143000,79679399050,16530,16620,16630,16420,71974
20230809,142900,78491140090,16620,16550,16680,16420,73627
20230809,142800,77273977380,16530,16630,16840,16530,112853
20230809,142700,75388151860,16620,16640,16680,16550,65076
20230809,142600,74306737180,16640,16770,16920,16610,131262
20230809,142500,72105311590,16760,16750,16780,16620,90215
20230809,142400,70599122440,16760,16740,16870,16600,154840
20230809,142300,68010122650,16870,16480,16870,16470,293847
20230809,142200,63120910470,16480,16080,16480,16070,287297
20230809,142100,58437024440,16100,15910,16150,15890,100044
20230809,142000,56831885960,15910,15880,15940,15840,64423
20230809,141900,55808356840,15870,16150,16150,15760,152426
20230809,141800,53376376690,16130,15780,16180,15660,225399
20230809,141700,49770193980,15780,15860,15940,15680,78045
20230809,141600,48534341930,15840,15720,15950,15710,151035
20230809,141500,46138573190,15710,15650,15750,15540,67982
20230809,141400,45074924000,15660,15790,15790,15570,106058
20230809,141300,43411627500,15760,15930,15950,15710,124560
20230809,141200,41439823950,15920,15870,16000,15780,160331
20230809,141100,38889444400,15870,15570,15940,15510,269808
20230809,141000,34637804470,15570,15210,15580,15200,53236
20230809,140900,33815964370,15230,15300,15300,15180,11203
20230809,140800,33645254400,15200,15190,15300,15160,9317
20230809,140700,33503377220,15200,15190,15240,15190,9437
20230809,140600,33359803860,15200,15150,15210,15120,8611
20230809,140500,33229096080,15150,15150,15170,15120,3729
20230809,140400,33172614990,15160,15090,15170,15050,8824
20230809,140300,33039323150,15060,15050,15100,15030,9518
20230809,140200,32896011730,15060,15120,15130,15020,18821
20230809,140100,32612552890,15120,15130,15200,15110,6869
20230809,140000,32508523760,15130,15110,15200,15100,7785
20230809,135900,32390713980,15100,15220,15220,15100,19285
20230809,135800,32098250490,15210,15250,15250,15200,6067
20230809,135700,32005918090,15210,15280,15300,15180,9256
20230809,135600,31864721050,15290,15190,15320,15170,17963
20230809,135500,31590415930,15160,15140,15220,15130,15105
20230809,135400,31361076680,15140,15170,15180,15020,23644
20230809,135300,31004415940,15170,15230,15250,15030,40028
20230809,135200,30398960870,15230,15310,15390,15210,23803
20230809,135100,30034454910,15310,15340,15340,15280,10824
20230809,135000,29868721840,15330,15180,15350,15180,24243
20230809,134900,29498852620,15180,15260,15350,15170,32657
20230809,134800,29000799950,15280,15390,15420,15190,54725
20230809,134700,28164859540,15390,15480,15530,15280,55273
20230809,134600,27312441410,15470,15500,15510,15350,65826
20230809,134500,26295511000,15500,15570,15670,15440,106110
20230809,134400,24645370390,15560,15520,15570,15470,71980
20230809,134300,23528392600,15430,15430,15430,15430,0
20230809,134200,23528392600,15430,15220,15430,15190,86203
20230809,134100,22204437350,15220,15150,15280,15140,37761
20230809,134000,21629332650,15160,15190,15230,15150,30518
20230809,133900,21165855120,15180,15240,15240,15070,23251
20230809,133800,20813460370,15240,15120,15240,15040,25071
20230809,133700,20433916400,15120,15000,15200,14940,53637
20230809,133600,19624967520,14990,15160,15250,14980,82304
20230809,133500,18378479320,15160,14850,15170,14810,84807
20230809,133400,17109011420,14850,14860,14880,14800,9240
20230809,133300,16971610390,14870,14770,14870,14770,5583
20230809,133200,16888813390,14770,14760,14770,14750,353
20230809,133100,16883604050,14760,14740,14770,14740,344
20230809,133000,16878528140,14750,14770,14770,14730,999
20230809,132900,16863795980,14770,14740,14770,14730,1502
20230809,132800,16841642570,14740,14760,14770,14740,1188
20230809,132700,16824108210,14760,14770,14780,14750,660
20230809,132600,16814363710,14780,14780,14790,14780,691
20230809,132500,16804147870,14780,14810,14810,14780,2221
20230809,132400,16771312600,14800,14810,14850,14800,8339
20230809,132300,16647646870,14810,14760,14810,14740,11743
20230809,132200,16474172790,14750,14710,14750,14710,4973
20230809,132100,16400840480,14710,14720,14720,14710,439
20230809,132000,16394379480,14720,14750,14750,14720,1612
20230809,131900,16370613760,14740,14730,14740,14720,3303
20230809,131800,16321942900,14720,14710,14720,14710,713
20230809,131700,16311448920,14700,14700,14710,14700,806
20230809,131600,16299600400,14720,14710,14720,14700,516
20230809,131500,16292009680,14720,14720,14730,14720,219
20230809,131400,16288785950,14730,14730,14730,14720,1145
20230809,131300,16271922480,14730,14720,14730,14710,1181
20230809,131200,16254530860,14710,14710,14720,14700,632
20230809,131100,16245234180,14710,14720,14720,14670,957
20230809,131000,16231162570,14720,14710,14720,14690,2670
20230809,130900,16191893960,14710,14700,14710,14700,671
20230809,130800,16182028540,14700,14690,14700,14680,2055
20230809,130700,16151831050,14690,14650,14690,14650,1279
20230809,130600,16133067060,14650,14640,14660,14620,570
20230809,130500,16124721770,14620,14610,14640,14610,501
20230809,130400,16117395800,14610,14610,14610,14600,4156
20230809,130300,16056689970,14610,14610,14610,14610,115
20230809,130200,16055009820,14610,14630,14640,14610,509
20230809,130100,16047565700,14640,14630,14640,14610,509
20230809,130000,16040127250,14630,14630,14640,14630,458
20230809,125900,16033425800,14650,14640,14650,14630,177
20230809,125800,16030834760,14640,14650,14650,14640,367
20230809,125700,16025461190,14650,14670,14670,14640,495
20230809,125600,16018209530,14650,14660,14670,14650,1304
20230809,125500,15999096070,14660,14670,14670,14660,194
20230809,125400,15996251910,14670,14670,14680,14660,431
20230809,125300,15989930000,14680,14670,14680,14660,212
20230809,125200,15986818860,14660,14660,14680,14650,1812
20230809,125100,15960250890,14660,14650,14660,14640,531
20230809,125000,15952471270,14650,14650,14650,14640,275
20230809,124900,15948443280,14650,14660,14660,14650,576
20230809,124800,15940004330,14650,14650,14650,14650,393
20230809,124700,15934246880,14650,14640,14650,14640,606
20230809,124600,15925374960,14630,14630,14640,14630,51
20230809,124500,15924628810,14630,14630,14640,14630,95
20230809,124400,15923238760,14630,14650,14650,14630,234
20230809,124300,15919814100,14650,14650,14650,14640,479
20230809,124200,15912797840,14660,14670,14670,14660,538
20230809,124100,15904906900,14670,14640,14670,14640,661
20230809,124000,15895215430,14640,14650,14650,14620,412
20230809,123900,15889190880,14650,14630,14650,14620,444
20230809,123800,15882691750,14630,14620,14640,14620,1917
20230809,123700,15854645420,14620,14610,14630,14600,716
20230809,123600,15844179580,14620,14600,14620,14590,919
20230809,123500,15830766800,14600,14600,14600,14590,284
20230809,123400,15826620420,14600,14590,14600,14590,238
20230809,123300,15823147860,14590,14600,14600,14590,227
20230809,123200,15819834550,14590,14620,14620,14580,506
20230809,123100,15812449220,14620,14620,14630,14620,207
20230809,123000,15809422850,14620,14580,14620,14580,2242
20230809,122900,15776657040,14580,14590,14600,14570,678
20230809,122800,15766768330,14590,14600,14600,14590,179
20230809,122700,15764156230,14590,14590,14590,14590,326
20230809,122600,15759399890,14590,14570,14610,14570,2264
20230809,122500,15726369840,14570,14620,14620,14570,310
20230809,122400,15721847490,14620,14630,14630,14620,395
20230809,122300,15716072400,14630,14620,14640,14620,67
20230809,122200,15715092490,14620,14590,14630,14590,945
20230809,122100,15701286980,14530,14600,14600,14520,2827
20230809,122000,15660154270,14590,14590,14590,14590,147
20230809,121900,15658009540,14590,14590,14590,14590,123
20230809,121800,15656214970,14590,14590,14590,14590,215
20230809,121700,15653078120,14590,14590,14590,14570,824
20230809,121600,15641063810,14600,14610,14610,14600,109
20230809,121500,15639471470,14610,14610,14610,14610,41
20230809,121400,15638872460,14610,14590,14610,14590,434
20230809,121300,15632540270,14590,14620,14620,14590,290
20230809,121200,15628306570,14630,14640,14640,14600,390
20230809,121100,15622611230,14640,14640,14640,14600,56
20230809,121000,15621792510,14590,14610,14610,14580,1963
20230809,120900,15593140250,14600,14610,14610,14600,393
20230809,120800,15587399750,14640,14590,14640,14590,168
20230809,120700,15584947300,14590,14600,14610,14590,1452
20230809,120600,15563751660,14600,14640,14640,14600,331
20230809,120500,15558916490,14620,14620,14620,14620,182
20230809,120400,15556255650,14620,14630,14640,14600,786
20230809,120300,15544767090,14630,14670,14670,14630,657
20230809,120200,15535151010,14680,14620,14680,14620,1013
20230809,120100,15520308840,14620,14610,14620,14600,213
20230809,120000,15517196440,14600,14550,14600,14550,1784
20230809,115900,15491164180,14550,14590,14590,14550,1289
20230809,115800,15472373320,14590,14580,14590,14520,2918
20230809,115700,15429929430,14580,14560,14580,14550,898
20230809,115600,15416854850,14540,14550,14560,14540,1022
20230809,115500,15401986930,14540,14570,14570,14540,1704
20230809,115400,15377193370,14570,14580,14590,14560,655
20230809,115300,15367646150,14590,14570,14590,14560,1147
20230809,115200,15350924850,14570,14680,14720,14450,13751
20230809,115100,15150592050,14720,14690,14740,14650,4319
20230809,115000,15087144970,14670,14660,14700,14640,1708
20230809,114900,15062102170,14700,14750,14750,14620,3235
20230809,114800,15014559220,14740,14810,14830,14710,4673
20230809,114700,14945519100,14820,14650,14850,14640,15482
20230809,114600,14716716980,14650,14680,14680,14650,605
20230809,114500,14707845110,14680,14650,14690,14650,1166
20230809,114400,14690744310,14650,14650,14650,14630,1019
20230809,114300,14675823350,14650,14650,14650,14610,419
20230809,114200,14669699340,14650,14630,14650,14630,154
20230809,114100,14667443320,14610,14600,14670,14600,423
20230809,114000,14661254540,14590,14640,14670,14590,2675
20230809,113900,14622124490,14670,14630,14670,14630,226
20230809,113800,14618816470,14630,14680,14680,14630,1074
20230809,113700,14603076940,14680,14680,14680,14660,787
20230809,113600,14591532860,14680,14690,14690,14680,283
20230809,113500,14587378150,14700,14700,14700,14690,543
20230809,113400,14579397050,14710,14670,14720,14670,1106
20230809,113300,14563158620,14670,14670,14680,14670,65
20230809,113200,14562205060,14680,14690,14690,14670,227
20230809,113100,14558872670,14680,14680,14680,14660,980
20230809,113000,14544493030,14700,14650,14700,14650,795
20230809,112900,14532833930,14650,14660,14660,14650,198
20230809,112800,14529932440,14670,14650,14670,14650,193
20230809,112700,14527104920,14650,14650,14670,14640,401
20230809,112600,14521232360,14680,14700,14700,14640,435
20230809,112500,14514850520,14700,14730,14740,14690,3404
20230809,112400,14464724090,14720,14740,14740,14690,507
20230809,112300,14457257280,14740,14680,14740,14680,1736
20230809,112200,14431722020,14680,14630,14680,14630,940
20230809,112100,14417930100,14630,14620,14630,14600,4552
20230809,112000,14351420930,14630,14650,14650,14610,1162
20230809,111900,14334411920,14650,14670,14670,14650,171
20230809,111800,14331904940,14670,14670,14680,14640,403
20230809,111700,14326002230,14660,14690,14690,14660,578
20230809,111600,14317515000,14680,14660,14710,14660,2731
20230809,111500,14277394450,14660,14600,14660,14590,1945
20230809,111400,14248935880,14600,14590,14600,14580,248
20230809,111300,14245318610,14590,14630,14630,14580,2785
20230809,111200,14204668810,14610,14640,14660,14590,1074
20230809,111100,14188977220,14640,14570,14640,14550,1124
20230809,111000,14172564610,14570,14570,14570,14510,2999
20230809,110900,14128908140,14570,14540,14570,14520,1357
20230809,110800,14109154850,14540,14470,14540,14470,5323
20230809,110700,14032080400,14470,14500,14500,14470,1548
20230809,110600,14009674290,14500,14490,14510,14460,3291
20230809,110500,13962008510,14490,14520,14530,14490,5043
20230809,110400,13888850840,14520,14540,14570,14510,11148
20230809,110300,13726902360,14540,14570,14570,14530,2615
20230809,110200,13688857310,14570,14570,14580,14560,1451
20230809,110100,13667717530,14570,14570,14580,14560,1269
20230809,110000,13649236960,14560,14600,14600,14550,2413
20230809,105900,13614093570,14580,14590,14590,14580,631
20230809,105800,13604893340,14580,14600,14610,14580,774
20230809,105700,13593602670,14600,14560,14600,14550,1450
20230809,105600,13572469600,14560,14600,14620,14560,6110
20230809,105500,13483338690,14600,14650,14650,14590,3173
20230809,105400,13436991070,14630,14670,14670,14620,1740
20230809,105300,13411508910,14680,14690,14700,14660,1721
20230809,105200,13386233240,14700,14660,14700,14650,1168
20230809,105100,13369069700,14660,14670,14680,14600,3423
20230809,105000,13319001150,14660,14690,14720,14660,1101
20230809,104900,13302840900,14690,14760,14760,14690,2421
20230809,104800,13267176390,14770,14810,14820,14770,2034
20230809,104700,13237082300,14820,14800,14820,14790,2986
20230809,104600,13192855650,14790,14830,14860,14790,2880
20230809,104500,13150175510,14830,14780,14830,14770,4510
20230809,104400,13083403610,14780,14740,14790,14740,3563
20230809,104300,13030767660,14750,14660,14750,14630,4755
20230809,104200,12960909160,14660,14640,14680,14600,2370
20230809,104100,12926215240,14640,14600,14640,14580,3268
20230809,104000,12878477250,14600,14610,14620,14600,1504
20230809,103900,12856514000,14620,14620,14620,14600,342
20230809,103800,12851514990,14630,14650,14650,14580,2522
20230809,103700,12814659870,14650,14620,14660,14620,2521
20230809,103600,12777753870,14620,14570,14620,14570,696
20230809,103500,12767606660,14570,14520,14570,14500,3210
20230809,103400,12720985320,14520,14560,14570,14510,4844
20230809,103300,12650572710,14570,14590,14590,14540,5346
20230809,103200,12572691330,14590,14660,14660,14590,7095
20230809,103100,12469017890,14660,14660,14680,14660,1674
20230809,103000,12444469960,14660,14660,14670,14650,246
20230809,102900,12440863610,14670,14650,14680,14650,1352
20230809,102800,12421045520,14680,14640,14680,14620,1203
20230809,102700,12403428150,14640,14670,14670,14620,3940
20230809,102600,12345712240,14680,14710,14710,14650,1367
20230809,102500,12325661880,14710,14690,14720,14650,1155
20230809,102400,12308684110,14680,14630,14680,14620,3214
20230809,102300,12261633530,14630,14650,14650,14620,2580
20230809,102200,12223874790,14650,14740,14750,14650,6509
20230809,102100,12128266470,14740,14750,14770,14700,4928
20230809,102000,12055647780,14750,14680,14770,14680,2187
20230809,101900,12023456910,14690,14660,14700,14630,3244
20230809,101800,11975874550,14650,14750,14750,14620,7447
20230809,101700,11866536440,14740,14810,14810,14720,4748
20230809,101600,11796439880,14810,14890,14890,14760,5996
20230809,101500,11707559570,14890,14910,14920,14890,6053
20230809,101400,11617358460,14910,14830,14950,14820,22098
20230809,101300,11288196130,14830,14790,14850,14740,10128
20230809,101200,11138248240,14800,14840,14840,14780,5406
20230809,101100,11058191130,14840,14680,14860,14630,20101
20230809,101000,10761238650,14640,14540,14710,14510,10379
20230809,100900,10609634020,14550,14600,14620,14520,8061
20230809,100800,10492255080,14600,14610,14690,14450,27641
20230809,100700,10089799120,14620,14700,14720,14620,8084
20230809,100600,9971187400,14690,14630,14700,14620,3814
20230809,100500,9915266920,14630,14640,14660,14620,2261
20230809,100400,9882178910,14640,14620,14680,14620,3461
20230809,100300,9831540390,14630,14650,14650,14620,3611
20230809,100200,9778725470,14660,14650,14720,14640,3460
20230809,100100,9727950470,14650,14640,14670,14610,1885
20230809,100000,9700373570,14650,14650,14670,14620,2069
20230809,095900,9670083260,14650,14640,14690,14610,2488
20230809,095800,9633629580,14640,14690,14700,14640,7450
20230809,095700,9524334640,14700,14770,14770,14680,3238
20230809,095600,9476710980,14770,14750,14820,14750,9693
20230809,095500,9333416520,14750,14610,14760,14600,11304
20230809,095400,9167289950,14610,14600,14610,14550,3608
20230809,095300,9114716650,14600,14600,14610,14560,2005
20230809,095200,9085467010,14600,14570,14600,14550,6656
20230809,095100,8988483150,14570,14660,14660,14510,4008
20230809,095000,8930026340,14660,14610,14720,14440,17328
20230809,094900,8677780480,14610,14690,14750,14610,11789
20230809,094800,8504837060,14680,14730,14730,14680,2641
20230809,094700,8466025440,14700,14740,14750,14700,7555
20230809,094600,8354856960,14730,14750,14820,14730,6418
20230809,094500,8260167160,14780,14790,14800,14730,5619
20230809,094400,8177180430,14790,14840,14890,14750,10719
20230809,094300,8018453180,14840,14880,14920,14840,23539
20230809,094200,7668051510,14890,14700,14930,14700,31860
20230809,094100,7194921670,14700,14810,14830,14700,14861
20230809,094000,6975566850,14810,14860,14920,14760,31682
20230809,093900,6505063330,14850,14710,14900,14710,30123
20230809,093800,6059531570,14720,14700,14720,14620,20694
20230809,093700,5755495650,14690,14590,14710,14590,28036
20230809,093600,5344398450,14580,14550,14610,14550,7892
20230809,093500,5229328330,14550,14530,14550,14460,4683
20230809,093400,5161499380,14490,14590,14590,14490,5048
20230809,093300,5088044590,14590,14450,14610,14440,8560
20230809,093200,4963553070,14470,14500,14510,14450,6018
20230809,093100,4876438020,14500,14500,14520,14490,4837
20230809,093000,4806279160,14500,14610,14630,14500,10561
20230809,092900,4652567200,14610,14370,14650,14370,43746
20230809,092800,4017584210,14380,14360,14390,14300,5683
20230809,092700,3936061200,14360,14350,14380,14350,3679
20230809,092600,3883217990,14350,14280,14360,14280,1074
20230809,092500,3867850720,14370,14160,14380,14140,9761
20230809,092400,3728622160,14160,14160,14160,14120,1110
20230809,092300,3712936040,14140,14150,14190,14130,1953
20230809,092200,3685311360,14140,14270,14270,14140,8824
20230809,092100,3560070990,14270,14260,14290,14250,1509
20230809,092000,3538561740,14260,14250,14300,14250,1600
20230809,091900,3515726860,14250,14320,14320,14250,6493
20230809,091800,3423006420,14330,14410,14410,14320,4816
20230809,091700,3353781130,14410,14350,14410,14350,3327
20230809,091600,3305903600,14380,14360,14390,14310,3415
20230809,091500,3256926280,14340,14430,14450,14340,11510
20230809,091400,3091128570,14430,14330,14460,14330,29540
20230809,091300,2664901520,14330,14170,14340,14150,6870
20230809,091200,2567145550,14170,14200,14200,14150,1165
20230809,091100,2550621870,14200,14130,14200,14090,3579
20230809,091000,2499901000,14130,14100,14130,14040,9432
20230809,090900,2367150490,14100,14230,14230,14100,3458
20230809,090800,2318274770,14230,14070,14230,14070,7356
20230809,090700,2214266580,14070,14240,14250,14060,14658
20230809,090600,2007078260,14250,14310,14340,14250,6402
20230809,090500,1915578220,14340,14410,14410,14310,13436
20230809,090400,1722481170,14400,14420,14420,14350,11952
20230809,090300,1550445420,14420,14190,14420,14190,35334
20230809,090200,1043125630,14190,14260,14270,14170,13745
20230809,090100,847992600,14210,14170,14360,14150,37439
20230809,090000,313821750,14170,14030,14170,14030,22268