KissMeData/229640/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201600,180412312050,10180,10180,10180,10180,80560
20230809,201500,180412312050,10180,10180,10180,10180,0
20230809,201400,180412312050,10180,10180,10180,10180,0
20230809,201300,180412312050,10180,10180,10180,10180,0
20230809,201200,180412312050,10180,10180,10180,10180,0
20230809,201100,180412312050,10180,10180,10180,10180,0
20230809,201000,180412312050,10180,10180,10180,10180,0
20230809,200900,180412312050,10180,10180,10180,10180,0
20230809,200800,180412312050,10180,10180,10180,10180,0
20230809,200700,180412312050,10180,10180,10180,10180,0
20230809,200600,180412312050,10180,10180,10180,10180,0
20230809,200500,180412312050,10180,10180,10180,10180,0
20230809,200400,180412312050,10180,10180,10180,10180,0
20230809,200300,180412312050,10180,10180,10180,10180,0
20230809,200200,180412312050,10180,10180,10180,10180,0
20230809,200100,180412312050,10180,10180,10180,10180,0
20230809,200000,180412312050,10180,10180,10180,10180,0
20230809,195900,180412312050,10180,10180,10180,10180,0
20230809,195800,180412312050,10180,10180,10180,10180,0
20230809,195700,180412312050,10180,10180,10180,10180,0
20230809,195600,180412312050,10180,10180,10180,10180,0
20230809,195500,180412312050,10180,10180,10180,10180,0
20230809,195400,180412312050,10180,10180,10180,10180,0
20230809,195300,180412312050,10180,10180,10180,10180,0
20230809,195200,180412312050,10180,10180,10180,10180,0
20230809,195100,180412312050,10180,10180,10180,10180,0
20230809,195000,180412312050,10180,10180,10180,10180,0
20230809,194900,180412312050,10180,10180,10180,10180,0
20230809,194800,180412312050,10180,10180,10180,10180,0
20230809,194700,180412312050,10180,10180,10180,10180,0
20230809,194600,180412312050,10180,10180,10180,10180,80560
20230809,194500,180412312050,10180,10180,10180,10180,0
20230809,194400,180412312050,10180,10180,10180,10180,0
20230809,194300,180412312050,10180,10180,10180,10180,0
20230809,194200,180412312050,10180,10180,10180,10180,0
20230809,194100,180412312050,10180,10180,10180,10180,0
20230809,194000,180412312050,10180,10180,10180,10180,0
20230809,193900,180412312050,10180,10180,10180,10180,0
20230809,193800,180412312050,10180,10180,10180,10180,0
20230809,193700,180412312050,10180,10180,10180,10180,0
20230809,193600,180412312050,10180,10180,10180,10180,0
20230809,193500,180412312050,10180,10180,10180,10180,0
20230809,193400,180412312050,10180,10180,10180,10180,0
20230809,193300,180412312050,10180,10180,10180,10180,0
20230809,193200,180412312050,10180,10180,10180,10180,0
20230809,193100,180412312050,10180,10180,10180,10180,0
20230809,193000,180412312050,10180,10180,10180,10180,0
20230809,192900,180412312050,10180,10180,10180,10180,0
20230809,192800,180412312050,10180,10180,10180,10180,0
20230809,192700,180412312050,10180,10180,10180,10180,0
20230809,192600,180412312050,10180,10180,10180,10180,0
20230809,192500,180412312050,10180,10180,10180,10180,0
20230809,192400,180412312050,10180,10180,10180,10180,0
20230809,192300,180412312050,10180,10180,10180,10180,0
20230809,192200,180412312050,10180,10180,10180,10180,0
20230809,192100,180412312050,10180,10180,10180,10180,0
20230809,192000,180412312050,10180,10180,10180,10180,0
20230809,191900,180412312050,10180,10180,10180,10180,0
20230809,191800,180412312050,10180,10180,10180,10180,0
20230809,191700,180412312050,10180,10180,10180,10180,0
20230809,191600,180412312050,10180,10180,10180,10180,80560
20230809,191500,180412312050,10180,10180,10180,10180,0
20230809,191400,180412312050,10180,10180,10180,10180,0
20230809,191300,180412312050,10180,10180,10180,10180,0
20230809,191200,180412312050,10180,10180,10180,10180,0
20230809,191100,180412312050,10180,10180,10180,10180,0
20230809,191000,180412312050,10180,10180,10180,10180,0
20230809,190900,180412312050,10180,10180,10180,10180,0
20230809,190800,180412312050,10180,10180,10180,10180,0
20230809,190700,180412312050,10180,10180,10180,10180,0
20230809,190600,180412312050,10180,10180,10180,10180,0
20230809,190500,180412312050,10180,10180,10180,10180,0
20230809,190400,180412312050,10180,10180,10180,10180,0
20230809,190300,180412312050,10180,10180,10180,10180,0
20230809,190200,180412312050,10180,10180,10180,10180,0
20230809,190100,180412312050,10180,10180,10180,10180,0
20230809,190000,180412312050,10180,10180,10180,10180,0
20230809,185900,180412312050,10180,10180,10180,10180,0
20230809,185800,180412312050,10180,10180,10180,10180,0
20230809,185700,180412312050,10180,10180,10180,10180,0
20230809,185600,180412312050,10180,10180,10180,10180,0
20230809,185500,180412312050,10180,10180,10180,10180,0
20230809,185400,180412312050,10180,10180,10180,10180,0
20230809,185300,180412312050,10180,10180,10180,10180,0
20230809,185200,180412312050,10180,10180,10180,10180,0
20230809,185100,180412312050,10180,10180,10180,10180,0
20230809,185000,180412312050,10180,10180,10180,10180,0
20230809,184900,180412312050,10180,10180,10180,10180,0
20230809,184800,180412312050,10180,10180,10180,10180,0
20230809,184700,180412312050,10180,10180,10180,10180,0
20230809,184600,180412312050,10180,10180,10180,10180,80560
20230809,184500,180412312050,10180,10180,10180,10180,0
20230809,184400,180412312050,10180,10180,10180,10180,0
20230809,184300,180412312050,10180,10180,10180,10180,0
20230809,184200,180412312050,10180,10180,10180,10180,0
20230809,184100,180412312050,10180,10180,10180,10180,0
20230809,184000,180412312050,10180,10180,10180,10180,0
20230809,183900,180412312050,10180,10180,10180,10180,0
20230809,183800,180412312050,10180,10180,10180,10180,0
20230809,183700,180412312050,10180,10180,10180,10180,0
20230809,183600,180412312050,10180,10180,10180,10180,0
20230809,183500,180412312050,10180,10180,10180,10180,0
20230809,183400,180412312050,10180,10180,10180,10180,0
20230809,183300,180412312050,10180,10180,10180,10180,0
20230809,183200,180412312050,10180,10180,10180,10180,0
20230809,183100,180412312050,10180,10180,10180,10180,0
20230809,183000,180412312050,10180,10180,10180,10180,0
20230809,182900,180412312050,10180,10180,10180,10180,0
20230809,182800,180412312050,10180,10180,10180,10180,0
20230809,182700,180412312050,10180,10180,10180,10180,0
20230809,182600,180412312050,10180,10180,10180,10180,0
20230809,182500,180412312050,10180,10180,10180,10180,0
20230809,182400,180412312050,10180,10180,10180,10180,0
20230809,182300,180412312050,10180,10180,10180,10180,0
20230809,182200,180412312050,10180,10180,10180,10180,0
20230809,182100,180412312050,10180,10180,10180,10180,0
20230809,182000,180412312050,10180,10180,10180,10180,0
20230809,181900,180412312050,10180,10180,10180,10180,0
20230809,181800,180412312050,10180,10180,10180,10180,0
20230809,181700,180412312050,10180,10180,10180,10180,0
20230809,181600,180412312050,10180,10180,10180,10180,80560
20230809,181500,180412312050,10180,10180,10180,10180,0
20230809,181400,180412312050,10180,10180,10180,10180,0
20230809,181300,180412312050,10180,10180,10180,10180,0
20230809,181200,180412312050,10180,10180,10180,10180,0
20230809,181100,180412312050,10180,10180,10180,10180,0
20230809,181000,180412312050,10180,10180,10180,10180,0
20230809,180900,180412312050,10180,10180,10180,10180,0
20230809,180800,180412312050,10180,10180,10180,10180,0
20230809,180700,180412312050,10180,10180,10180,10180,0
20230809,180600,180412312050,10180,10180,10180,10180,0
20230809,180500,180412312050,10180,10180,10180,10180,0
20230809,180400,180412312050,10180,10180,10180,10180,0
20230809,180300,180412312050,10180,10180,10180,10180,0
20230809,180200,180412312050,10180,10180,10180,10180,0
20230809,180100,180412312050,10180,10180,10180,10180,0
20230809,180000,180412312050,10180,10180,10180,10180,0
20230809,175900,180412312050,10180,10180,10180,10180,0
20230809,175800,180412312050,10180,10180,10180,10180,0
20230809,175700,180412312050,10180,10180,10180,10180,0
20230809,175600,180412312050,10180,10180,10180,10180,0
20230809,175500,180412312050,10180,10180,10180,10180,0
20230809,175400,180412312050,10180,10180,10180,10180,0
20230809,175300,180412312050,10180,10180,10180,10180,0
20230809,175200,180412312050,10180,10180,10180,10180,0
20230809,175100,180412312050,10180,10180,10180,10180,0
20230809,175000,180412312050,10180,10180,10180,10180,0
20230809,174900,180412312050,10180,10180,10180,10180,0
20230809,174800,180412312050,10180,10180,10180,10180,0
20230809,174700,180412312050,10180,10180,10180,10180,0
20230809,174600,180412312050,10180,10180,10180,10180,80560
20230809,174500,180412312050,10180,10180,10180,10180,0
20230809,174400,180412312050,10180,10180,10180,10180,0
20230809,174300,180412312050,10180,10180,10180,10180,0
20230809,174200,180412312050,10180,10180,10180,10180,0
20230809,174100,180412312050,10180,10180,10180,10180,0
20230809,174000,180412312050,10180,10180,10180,10180,0
20230809,173900,180412312050,10180,10180,10180,10180,0
20230809,173800,180412312050,10180,10180,10180,10180,0
20230809,173700,180412312050,10180,10180,10180,10180,0
20230809,173600,180412312050,10180,10180,10180,10180,0
20230809,173500,180412312050,10180,10180,10180,10180,0
20230809,173400,180412312050,10180,10180,10180,10180,0
20230809,173300,180412312050,10180,10180,10180,10180,0
20230809,173200,180412312050,10180,10180,10180,10180,0
20230809,173100,180412312050,10180,10180,10180,10180,0
20230809,173000,180412312050,10180,10180,10180,10180,0
20230809,172900,180412312050,10180,10180,10180,10180,0
20230809,172800,180412312050,10180,10180,10180,10180,0
20230809,172700,180412312050,10180,10180,10180,10180,0
20230809,172600,180412312050,10180,10180,10180,10180,0
20230809,172500,180412312050,10180,10180,10180,10180,0
20230809,172400,180412312050,10180,10180,10180,10180,0
20230809,172300,180412312050,10180,10180,10180,10180,0
20230809,172200,180412312050,10180,10180,10180,10180,0
20230809,172100,180412312050,10180,10180,10180,10180,0
20230809,172000,180412312050,10180,10180,10180,10180,0
20230809,171900,180412312050,10180,10180,10180,10180,0
20230809,171800,180412312050,10180,10180,10180,10180,0
20230809,171700,180412312050,10180,10180,10180,10180,0
20230809,171600,180412312050,10180,10180,10180,10180,80560
20230809,171500,180412312050,10180,10180,10180,10180,0
20230809,171400,180412312050,10180,10180,10180,10180,0
20230809,171300,180412312050,10180,10180,10180,10180,0
20230809,171200,180412312050,10180,10180,10180,10180,0
20230809,171100,180412312050,10180,10180,10180,10180,0
20230809,171000,180412312050,10180,10180,10180,10180,0
20230809,170900,180412312050,10180,10180,10180,10180,0
20230809,170800,180412312050,10180,10180,10180,10180,0
20230809,170700,180412312050,10180,10180,10180,10180,0
20230809,170600,180412312050,10180,10180,10180,10180,0
20230809,170500,180412312050,10180,10180,10180,10180,0
20230809,170400,180412312050,10180,10180,10180,10180,0
20230809,170300,180412312050,10180,10180,10180,10180,0
20230809,170200,180412312050,10180,10180,10180,10180,0
20230809,170100,180412312050,10180,10180,10180,10180,0
20230809,170000,180412312050,10180,10180,10180,10180,0
20230809,165900,180412312050,10180,10180,10180,10180,0
20230809,165800,180412312050,10180,10180,10180,10180,0
20230809,165700,180412312050,10180,10180,10180,10180,0
20230809,165600,180412312050,10180,10180,10180,10180,0
20230809,165500,180412312050,10180,10180,10180,10180,0
20230809,165400,180412312050,10180,10180,10180,10180,0
20230809,165300,180412312050,10180,10180,10180,10180,0
20230809,165200,180412312050,10180,10180,10180,10180,0
20230809,165100,180412312050,10180,10180,10180,10180,0
20230809,165000,180412312050,10180,10180,10180,10180,0
20230809,164900,180412312050,10180,10180,10180,10180,0
20230809,164800,180412312050,10180,10180,10180,10180,0
20230809,164700,180412312050,10180,10180,10180,10180,0
20230809,164600,180412312050,10180,10180,10180,10180,80560
20230809,164500,180412312050,10180,10180,10180,10180,0
20230809,164400,180412312050,10180,10180,10180,10180,0
20230809,164300,180412312050,10180,10180,10180,10180,0
20230809,164200,180412312050,10180,10180,10180,10180,0
20230809,164100,180412312050,10180,10180,10180,10180,0
20230809,164000,180412312050,10180,10180,10180,10180,0
20230809,163900,180412312050,10180,10180,10180,10180,0
20230809,163800,180412312050,10180,10180,10180,10180,0
20230809,163700,180412312050,10180,10180,10180,10180,0
20230809,163600,180412312050,10180,10180,10180,10180,0
20230809,163500,180412312050,10180,10180,10180,10180,0
20230809,163400,180412312050,10180,10180,10180,10180,0
20230809,163300,180412312050,10180,10180,10180,10180,0
20230809,163200,180412312050,10180,10180,10180,10180,0
20230809,163100,180412312050,10180,10180,10180,10180,0
20230809,163000,180412312050,10180,10180,10180,10180,0
20230809,162900,180412312050,10180,10180,10180,10180,0
20230809,162800,180412312050,10180,10180,10180,10180,0
20230809,162700,180412312050,10180,10180,10180,10180,0
20230809,162600,180412312050,10180,10180,10180,10180,0
20230809,162500,180412312050,10180,10180,10180,10180,0
20230809,162400,180412312050,10180,10180,10180,10180,0
20230809,162300,180412312050,10180,10180,10180,10180,0
20230809,162200,180412312050,10180,10180,10180,10180,0
20230809,162100,180412312050,10180,10180,10180,10180,0
20230809,162000,180412312050,10180,10180,10180,10180,0
20230809,161900,180412312050,10180,10180,10180,10180,0
20230809,161800,180412312050,10180,10180,10180,10180,0
20230809,161700,180412312050,10180,10180,10180,10180,0
20230809,161600,180412312050,10180,10180,10180,10180,80560
20230809,161500,180412312050,10180,10180,10180,10180,0
20230809,161400,180412312050,10180,10180,10180,10180,0
20230809,161300,180412312050,10180,10180,10180,10180,0
20230809,161200,180412312050,10180,10180,10180,10180,0
20230809,161100,180412312050,10180,10180,10180,10180,0
20230809,161000,180412312050,10180,10180,10180,10180,0
20230809,160900,180412312050,10180,10180,10180,10180,0
20230809,160800,180412312050,10180,10180,10180,10180,0
20230809,160700,180412312050,10180,10180,10180,10180,0
20230809,160600,180412312050,10180,10180,10180,10180,0
20230809,160500,180412312050,10180,10180,10180,10180,0
20230809,160400,180412312050,10180,10180,10180,10180,0
20230809,160300,180412312050,10180,10180,10180,10180,0
20230809,160200,180412312050,10180,10180,10180,10180,0
20230809,160100,180412312050,10180,10180,10180,10180,0
20230809,160000,180412312050,10180,10180,10180,10180,0
20230809,155900,180412312050,10180,10180,10180,10180,0
20230809,155800,180412312050,10180,10180,10180,10180,0
20230809,155700,180412312050,10180,10180,10180,10180,0
20230809,155600,180412312050,10180,10180,10180,10180,0
20230809,155500,180412312050,10180,10180,10180,10180,0
20230809,155400,180412312050,10180,10180,10180,10180,0
20230809,155300,180412312050,10180,10180,10180,10180,0
20230809,155200,180412312050,10180,10180,10180,10180,0
20230809,155100,180412312050,10180,10180,10180,10180,0
20230809,155000,180412312050,10180,10180,10180,10180,0
20230809,154900,180412312050,10180,10180,10180,10180,0
20230809,154800,180412312050,10180,10180,10180,10180,0
20230809,154700,180412312050,10180,10180,10180,10180,0
20230809,154600,180412312050,10180,10180,10180,10180,80560
20230809,154500,180412312050,10180,10180,10180,10180,0
20230809,154400,180412312050,10180,10180,10180,10180,0
20230809,154300,180412312050,10180,10180,10180,10180,0
20230809,154200,180412312050,10180,10180,10180,10180,0
20230809,154100,180412312050,10180,10180,10180,10180,0
20230809,154000,180412312050,10180,10180,10180,10180,0
20230809,153900,180412312050,10180,10180,10180,10180,0
20230809,153800,180412312050,10180,10180,10180,10180,0
20230809,153700,180412312050,10180,10180,10180,10180,0
20230809,153600,180412312050,10180,10180,10180,10180,0
20230809,153500,180412312050,10180,10180,10180,10180,0
20230809,153400,180412312050,10180,10180,10180,10180,0
20230809,153300,180412312050,10180,10180,10180,10180,0
20230809,153200,180412312050,10180,10180,10180,10180,0
20230809,153100,180412312050,10180,10180,10180,10180,0
20230809,153000,180412312050,10180,10180,10180,10180,80560
20230809,152900,179592211250,10140,10140,10140,10140,0
20230809,152800,179592211250,10140,10140,10140,10140,0
20230809,152700,179592211250,10140,10140,10140,10140,0
20230809,152600,179592211250,10140,10140,10140,10140,0
20230809,152500,179592211250,10140,10140,10140,10140,0
20230809,152400,179592211250,10140,10140,10140,10140,0
20230809,152300,179592211250,10140,10140,10140,10140,0
20230809,152200,179592211250,10140,10140,10140,10140,0
20230809,152100,179592211250,10140,10140,10140,10140,0
20230809,152000,179592211250,10140,10140,10140,10140,0
20230809,151900,179592211250,10140,10210,10230,10130,28545
20230809,151800,179301779020,10220,10180,10220,10180,24361
20230809,151700,179053341250,10180,10230,10250,10180,20223
20230809,151600,178846718230,10240,10200,10290,10200,35769
20230809,151500,178480271890,10200,10190,10200,10160,13415
20230809,151400,178343751980,10200,10200,10240,10180,32865
20230809,151300,178008075760,10200,10180,10200,10160,16131
20230809,151200,177843904720,10180,10140,10190,10130,15559
20230809,151100,177685639730,10130,10120,10140,10110,11713
20230809,151000,177567030020,10100,10170,10180,10010,31841
20230809,150900,177245348490,10170,10180,10200,10150,20093
20230809,150800,177040924000,10170,10150,10180,10130,12996
20230809,150700,176908887100,10140,10070,10140,10070,11746
20230809,150600,176790102060,10070,10120,10120,10070,12001
20230809,150500,176668956570,10120,10100,10130,10100,6090
20230809,150400,176607363830,10100,10100,10110,10080,8175
20230809,150300,176524817550,10070,10100,10100,10060,9215
20230809,150200,176431943700,10100,10070,10100,10060,6808
20230809,150100,176363272300,10060,10080,10090,10040,15031
20230809,150000,176212099520,10080,10090,10100,10070,8973
20230809,145900,176121550460,10100,10100,10110,10070,4557
20230809,145800,176075562530,10110,10120,10130,10090,8050
20230809,145700,175994198470,10120,10170,10180,10100,32851
20230809,145600,175661025150,10170,10100,10190,10090,18316
20230809,145500,175475279270,10090,10090,10100,10080,5486
20230809,145400,175419941540,10090,10080,10090,10030,11010
20230809,145300,175309143730,10080,10080,10100,10060,8905
20230809,145200,175219397410,10080,10080,10140,10060,32673
20230809,145100,174889560990,10090,10090,10130,10080,35324
20230809,145000,174532860990,10080,10050,10090,9950,110097
20230809,144900,173430291490,10050,10120,10120,10050,25278
20230809,144800,173175618710,10120,10150,10170,10070,21044
20230809,144700,172962602150,10170,10160,10200,10150,19032
20230809,144600,172768840520,10160,10130,10180,10130,16748
20230809,144500,172598686490,10130,10130,10160,10050,38741
20230809,144400,172207508750,10160,10200,10200,10130,20969
20230809,144300,171994530500,10200,10160,10230,10140,18970
20230809,144200,171801294690,10150,10190,10200,10100,32258
20230809,144100,171473879520,10200,10120,10250,10030,93603
20230809,144000,170525504100,10120,10340,10340,10000,99094
20230809,143900,169517607700,10350,10370,10380,10340,6181
20230809,143800,169453539500,10380,10370,10380,10360,3430
20230809,143700,169417978910,10360,10330,10360,10330,8403
20230809,143600,169331046350,10330,10330,10340,10320,1323
20230809,143500,169317374770,10330,10310,10350,10310,6287
20230809,143400,169252476250,10310,10350,10360,10310,9683
20230809,143300,169152425250,10360,10380,10390,10340,8902
20230809,143200,169060140940,10380,10330,10380,10330,19255
20230809,143100,168860776400,10330,10340,10340,10330,6986
20230809,143000,168788585690,10340,10320,10350,10310,7114
20230809,142900,168715090500,10320,10320,10320,10300,3497
20230809,142800,168679047260,10310,10310,10330,10310,4671
20230809,142700,168630864130,10330,10320,10360,10310,8357
20230809,142600,168544480020,10330,10280,10330,10270,16328
20230809,142500,168376332150,10280,10290,10300,10270,14924
20230809,142400,168222898690,10290,10310,10320,10290,12506
20230809,142300,168094086030,10310,10320,10330,10310,9693
20230809,142200,167994096290,10330,10340,10340,10320,3405
20230809,142100,167958952140,10340,10380,10390,10320,7728
20230809,142000,167878919350,10380,10370,10380,10350,8159
20230809,141900,167794294820,10360,10310,10360,10310,7274
20230809,141800,167719150800,10310,10300,10320,10300,8016
20230809,141700,167636532950,10300,10330,10340,10300,8714
20230809,141600,167546597010,10330,10300,10340,10300,16202
20230809,141500,167379435480,10300,10320,10330,10280,21248
20230809,141400,167160525410,10320,10360,10360,10320,9481
20230809,141300,167062520720,10360,10370,10380,10350,6859
20230809,141200,166991455330,10370,10380,10380,10350,7561
20230809,141100,166913063340,10380,10370,10400,10370,5284
20230809,141000,166858207340,10380,10350,10400,10330,13490
20230809,140900,166718329460,10330,10390,10400,10320,18379
20230809,140800,166527973510,10390,10390,10410,10370,9561
20230809,140700,166428687650,10390,10430,10430,10380,8581
20230809,140600,166339442840,10430,10440,10450,10420,5808
20230809,140500,166278819940,10440,10370,10450,10360,14928
20230809,140400,166123323010,10370,10390,10400,10360,17811
20230809,140300,165938491540,10390,10440,10440,10380,14890
20230809,140200,165783527190,10430,10470,10470,10430,8555
20230809,140100,165694124680,10450,10460,10490,10430,26050
20230809,140000,165421384760,10460,10400,10470,10400,14009
20230809,135900,165275066260,10410,10410,10420,10380,13826
20230809,135800,165131308490,10410,10420,10450,10410,9736
20230809,135700,165029822510,10430,10370,10430,10370,11755
20230809,135600,164907474450,10370,10370,10410,10360,9504
20230809,135500,164808766520,10360,10360,10430,10360,23565
20230809,135400,164564022800,10380,10430,10430,10360,15073
20230809,135300,164407216180,10420,10470,10500,10420,28082
20230809,135200,164113504980,10470,10460,10560,10430,75013
20230809,135100,163325691760,10460,10380,10470,10370,33434
20230809,135000,162977152000,10380,10360,10410,10350,24458
20230809,134900,162723181420,10360,10340,10370,10340,12157
20230809,134800,162597251310,10340,10330,10350,10310,9127
20230809,134700,162502995770,10320,10340,10340,10290,9524
20230809,134600,162404741220,10340,10300,10340,10300,4376
20230809,134500,162359577150,10310,10300,10330,10260,20765
20230809,134400,162146094460,10300,10340,10340,10290,13122
20230809,134300,162010873330,10320,10360,10370,10320,7694
20230809,134200,161931424750,10370,10320,10380,10300,12614
20230809,134100,161801187880,10320,10330,10340,10320,3696
20230809,134000,161763028620,10330,10360,10360,10330,12503
20230809,133900,161633779410,10360,10390,10390,10350,7719
20230809,133800,161553718250,10390,10380,10400,10380,10145
20230809,133700,161448373110,10400,10380,10420,10370,23640
20230809,133600,161202512410,10370,10380,10390,10370,22111
20230809,133500,160973097560,10380,10370,10380,10350,10185
20230809,133400,160867529980,10370,10320,10370,10320,19479
20230809,133300,160665818060,10320,10290,10320,10290,6873
20230809,133200,160594957310,10300,10280,10330,10280,16593
20230809,133100,160424149760,10270,10310,10320,10270,17297
20230809,133000,160246146530,10310,10310,10320,10280,14431
20230809,132900,160097508920,10300,10340,10360,10290,10848
20230809,132800,159985635630,10330,10300,10360,10290,15319
20230809,132700,159827781050,10300,10350,10360,10300,7728
20230809,132600,159748053900,10340,10320,10360,10290,24905
20230809,132500,159491365020,10320,10350,10350,10310,17074
20230809,132400,159315039670,10340,10400,10400,10320,19748
20230809,132300,159110462650,10400,10350,10400,10340,10582
20230809,132200,159000760140,10340,10400,10400,10340,21408
20230809,132100,158778737670,10400,10440,10450,10390,8733
20230809,132000,158687664780,10440,10410,10440,10400,5858
20230809,131900,158626648640,10410,10430,10430,10380,23927
20230809,131800,158377761950,10400,10450,10450,10400,9812
20230809,131700,158275496760,10440,10430,10460,10420,4736
20230809,131600,158226092840,10430,10490,10500,10420,16003
20230809,131500,158058684330,10490,10480,10500,10460,7234
20230809,131400,157982874080,10470,10450,10480,10440,10629
20230809,131300,157871706650,10440,10410,10450,10400,9725
20230809,131200,157770368800,10440,10460,10460,10400,35469
20230809,131100,157400846220,10460,10480,10490,10460,5725
20230809,131000,157340885100,10480,10470,10490,10440,22254
20230809,130900,157108250760,10470,10490,10500,10450,14171
20230809,130800,156959828300,10490,10450,10490,10450,10614
20230809,130700,156848782120,10460,10490,10490,10440,40664
20230809,130600,156423403330,10490,10510,10530,10490,11828
20230809,130500,156299125960,10510,10540,10550,10490,27952
20230809,130400,156005356990,10540,10570,10580,10540,8837
20230809,130300,155912032470,10570,10550,10580,10530,12066
20230809,130200,155784731250,10540,10580,10590,10540,12451
20230809,130100,155653221300,10590,10590,10600,10550,23349
20230809,130000,155406034330,10590,10580,10600,10550,18809
20230809,125900,155207135040,10580,10580,10620,10550,58389
20230809,125800,154588687060,10570,10500,10580,10500,29033
20230809,125700,154282713580,10500,10540,10550,10500,23038
20230809,125600,154040270650,10530,10530,10580,10520,30951
20230809,125500,153713908600,10530,10580,10600,10500,46995
20230809,125400,153218391930,10580,10600,10640,10560,75187
20230809,125300,152421269390,10600,10560,10650,10540,114588
20230809,125200,151207003300,10550,10450,10570,10420,125249
20230809,125100,149889612180,10450,10310,10470,10310,57536
20230809,125000,149291334210,10320,10330,10340,10300,6849
20230809,124900,149220678460,10340,10290,10340,10290,8955
20230809,124800,149128341800,10290,10250,10300,10230,12334
20230809,124700,149001911790,10250,10320,10320,10220,23198
20230809,124600,148763694530,10310,10310,10320,10300,5460
20230809,124500,148707424940,10310,10350,10350,10310,15209
20230809,124400,148550322020,10350,10360,10370,10330,6349
20230809,124300,148484580610,10360,10310,10360,10310,7801
20230809,124200,148404004670,10320,10330,10330,10310,9146
20230809,124100,148309627390,10330,10330,10350,10300,8989
20230809,124000,148216938480,10300,10340,10350,10300,15092
20230809,123900,148061154580,10350,10340,10370,10330,4050
20230809,123800,148019257820,10340,10330,10350,10330,3054
20230809,123700,147987684710,10330,10380,10380,10320,9297
20230809,123600,147891485840,10380,10330,10390,10320,10062
20230809,123500,147787299920,10320,10320,10350,10320,10107
20230809,123400,147682922160,10330,10350,10370,10320,17872
20230809,123300,147497969660,10350,10380,10380,10350,5608
20230809,123200,147439879020,10350,10330,10400,10330,36597
20230809,123100,147060207870,10330,10290,10340,10270,26789
20230809,123000,146784266910,10300,10270,10300,10250,7830
20230809,122900,146703808770,10260,10310,10310,10230,19165
20230809,122800,146507040400,10310,10350,10360,10310,18489
20230809,122700,146315910640,10360,10320,10390,10320,20682
20230809,122600,146101899500,10320,10310,10420,10300,40935
20230809,122500,145678305030,10300,10250,10310,10240,24199
20230809,122400,145429860750,10250,10180,10260,10180,35198
20230809,122300,145069954320,10180,10200,10220,10170,19018
20230809,122200,144876078580,10190,10190,10200,10130,44967
20230809,122100,144419305320,10190,10240,10270,10180,25023
20230809,122000,144163855230,10250,10250,10250,10180,19425
20230809,121900,143965565440,10190,10340,10340,10170,57166
20230809,121800,143380362290,10340,10350,10360,10310,13126
20230809,121700,143244623990,10360,10350,10360,10330,12027
20230809,121600,143120178210,10350,10310,10360,10310,23205
20230809,121500,142880337240,10310,10280,10310,10240,25780
20230809,121400,142615432450,10290,10290,10300,10270,11287
20230809,121300,142499342110,10290,10310,10310,10260,22439
20230809,121200,142268649700,10300,10290,10330,10230,46024
20230809,121100,141795962740,10290,10350,10350,10250,61240
20230809,121000,141165354240,10340,10350,10370,10340,18791
20230809,120900,140970778190,10360,10350,10380,10340,12481
20230809,120800,140841557450,10340,10400,10410,10340,16300
20230809,120700,140672613560,10400,10400,10420,10390,8611
20230809,120600,140583016110,10400,10420,10430,10400,9888
20230809,120500,140480082040,10420,10450,10470,10420,10445
20230809,120400,140371023620,10450,10500,10500,10450,15388
20230809,120300,140209753410,10500,10490,10510,10480,24427
20230809,120200,139953368150,10500,10470,10520,10460,22419
20230809,120100,139718074000,10470,10470,10470,10450,10700
20230809,120000,139606138190,10470,10410,10470,10410,16706
20230809,115900,139431778550,10420,10460,10480,10410,26511
20230809,115800,139154705320,10470,10450,10480,10440,32424
20230809,115700,138815545390,10450,10380,10460,10370,22527
20230809,115600,138580953580,10370,10390,10400,10370,17322
20230809,115500,138401086970,10390,10370,10400,10340,32530
20230809,115400,138063862260,10400,10420,10430,10360,30521
20230809,115300,137746671950,10420,10390,10450,10380,38833
20230809,115200,137342698850,10380,10450,10450,10340,103079
20230809,115100,136271619870,10450,10440,10470,10430,28763
20230809,115000,135970935460,10440,10510,10520,10440,48425
20230809,114900,135463453370,10510,10550,10560,10510,12500
20230809,114800,135331894960,10560,10540,10570,10500,30020
20230809,114700,135016169520,10530,10600,10600,10530,14914
20230809,114600,134858673090,10590,10600,10610,10580,10504
20230809,114500,134747393220,10610,10560,10610,10540,14243
20230809,114400,134596829320,10560,10630,10640,10530,22403
20230809,114300,134359796330,10620,10640,10660,10620,9608
20230809,114200,134257571430,10640,10690,10700,10630,35309
20230809,114100,133880894200,10690,10640,10700,10630,62417
20230809,114000,133214321760,10640,10550,10650,10550,52765
20230809,113900,132654253170,10550,10560,10580,10550,9126
20230809,113800,132557852250,10560,10530,10570,10530,19292
20230809,113700,132354204860,10530,10540,10550,10530,16440
20230809,113600,132180934410,10540,10520,10540,10510,13494
20230809,113500,132038941510,10520,10520,10520,10480,16294
20230809,113400,131867859670,10520,10580,10580,10480,39843
20230809,113300,131448948960,10560,10520,10590,10490,70426
20230809,113200,130708837920,10530,10590,10600,10520,70610
20230809,113100,129964334320,10600,10640,10640,10590,29324
20230809,113000,129653056840,10640,10630,10650,10620,13058
20230809,112900,129514150820,10630,10720,10720,10620,39026
20230809,112800,129097755610,10720,10640,10730,10630,28018
20230809,112700,128798337720,10640,10660,10670,10610,17028
20230809,112600,128617209820,10660,10650,10680,10650,13037
20230809,112500,128478191590,10660,10640,10660,10630,10758
20230809,112400,128363715870,10640,10620,10650,10600,18230
20230809,112300,128170105050,10610,10680,10680,10610,19208
20230809,112200,127965984040,10630,10630,10700,10620,30367
20230809,112100,127641962050,10650,10640,10680,10620,33687
20230809,112000,127283079750,10630,10600,10650,10590,22980
20230809,111900,127039251000,10590,10600,10640,10590,46625
20230809,111800,126544069150,10590,10700,10700,10570,65018
20230809,111700,125854117770,10650,10730,10730,10630,48800
20230809,111600,125333622170,10720,10760,10770,10710,30190
20230809,111500,125009318220,10760,10700,10810,10680,83303
20230809,111400,124112790160,10700,10730,10750,10570,100401
20230809,111300,123044419930,10750,10730,10800,10700,46119
20230809,111200,122548234750,10700,10750,10760,10690,64804
20230809,111100,121853522220,10750,10790,10800,10720,47021
20230809,111000,121347724430,10790,10820,10830,10730,84766
20230809,110900,120433889390,10830,10810,10840,10810,50726
20230809,110800,119884539310,10810,10900,10910,10800,84040
20230809,110700,118972823250,10900,10870,10930,10810,216509
20230809,110600,116617328480,10870,10710,10870,10700,211735
20230809,110500,114328383310,10710,10680,10720,10670,76139
20230809,110400,113513604640,10680,10580,10680,10580,60193
20230809,110300,112874714920,10590,10520,10630,10510,64111
20230809,110200,112196590840,10530,10580,10600,10510,52349
20230809,110100,111643712600,10570,10580,10650,10560,67421
20230809,110000,110929194360,10580,10650,10700,10510,150576
20230809,105900,109336325470,10660,10710,10750,10650,79722
20230809,105800,108482201990,10710,10770,10780,10710,73870
20230809,105700,107689031020,10740,10760,10790,10680,144291
20230809,105600,106138494980,10760,10690,10760,10660,174577
20230809,105500,104267765540,10680,10610,10700,10590,116671
20230809,105400,103024182790,10600,10590,10670,10560,97260
20230809,105300,101990509360,10590,10570,10630,10530,129148
20230809,105200,100623419010,10580,10440,10650,10440,167031
20230809,105100,98856764520,10450,10440,10510,10420,86556
20230809,105000,97950792440,10430,10500,10520,10410,89930
20230809,104900,97010791300,10490,10440,10550,10440,187731
20230809,104800,95040590200,10440,10480,10500,10430,87343
20230809,104700,94126350520,10470,10450,10490,10410,179344
20230809,104600,92250652930,10460,10190,10500,10190,409626
20230809,104500,88002740640,10190,10090,10200,10080,42248
20230809,104400,87573741430,10090,10110,10130,10070,35058
20230809,104300,87219692710,10110,10160,10180,10110,26501
20230809,104200,86950628970,10160,10170,10190,10130,44748
20230809,104100,86495702520,10180,10110,10190,10090,87783
20230809,104000,85604217660,10100,10090,10140,10040,55265
20230809,103900,85046791580,10080,10010,10100,9990,33087
20230809,103800,84714486990,10010,10000,10020,9980,20172
20230809,103700,84512772870,10000,10050,10050,9990,17221
20230809,103600,84340315170,10040,10020,10070,9930,71780
20230809,103500,83623355390,10020,10020,10080,10010,33300
20230809,103400,83288939290,10020,10000,10060,9960,63982
20230809,103300,82649123720,10000,10110,10110,10000,66778
20230809,103200,81978961550,10120,10070,10120,10060,36061
20230809,103100,81615132310,10060,10120,10140,10020,48015
20230809,103000,81131332170,10120,10040,10150,10030,64281
20230809,102900,80482849380,10040,10140,10150,10030,124159
20230809,102800,79229821960,10160,10180,10200,10150,27668
20230809,102700,78948239270,10180,10220,10230,10150,45052
20230809,102600,78489418610,10220,10150,10260,10150,82367
20230809,102500,77647702050,10150,10220,10230,10130,84854
20230809,102400,76784312850,10220,10280,10280,10150,107890
20230809,102300,75684912070,10280,10330,10330,10170,156843
20230809,102200,74077143550,10330,10280,10380,10270,249266
20230809,102100,71503643940,10280,10250,10300,10150,171111
20230809,102000,69753355180,10240,10160,10250,10080,186229
20230809,101900,67858923160,10150,10290,10300,10120,248903
20230809,101800,65315498270,10290,10020,10340,10020,447583
20230809,101700,60747927450,10030,9840,10070,9840,265289
20230809,101600,58105549930,9850,9760,9850,9750,23457
20230809,101500,57875736240,9750,9780,9790,9750,15023
20230809,101400,57728936790,9780,9800,9800,9770,12483
20230809,101300,57606764430,9800,9830,9840,9750,22023
20230809,101200,57391055190,9820,9760,9830,9750,11970
20230809,101100,57274023560,9750,9790,9790,9740,15696
20230809,101000,57120770870,9780,9820,9860,9780,40804
20230809,100900,56719484160,9830,9820,9830,9790,17725
20230809,100800,56545463310,9780,9800,9820,9760,23110
20230809,100700,56319420510,9790,9790,9820,9770,11878
20230809,100600,56203075890,9800,9780,9820,9770,28972
20230809,100500,55919072140,9790,9710,9790,9710,11976
20230809,100400,55802282750,9710,9710,9720,9690,7334
20230809,100300,55731122450,9710,9720,9730,9680,9648
20230809,100200,55637437740,9720,9760,9800,9720,20664
20230809,100100,55435812610,9760,9690,9770,9660,7814
20230809,100000,55360011490,9690,9720,9750,9660,12641
20230809,095900,55237619740,9750,9690,9750,9660,19193
20230809,095800,55051682900,9700,9770,9790,9690,36787
20230809,095700,54693949240,9770,9810,9830,9770,18592
20230809,095600,54511805350,9810,9790,9830,9770,17240
20230809,095500,54343125140,9790,9910,9930,9780,84491
20230809,095400,53509055540,9910,9830,9910,9800,65563
20230809,095300,52862238230,9810,9820,9850,9810,34268
20230809,095200,52525326360,9830,9780,9830,9760,14983
20230809,095100,52378541760,9770,9780,9780,9750,11034
20230809,095000,52270736470,9780,9840,9850,9760,45210
20230809,094900,51826993900,9840,9720,9840,9710,38417
20230809,094800,51450818210,9710,9690,9720,9670,30141
20230809,094700,51158866430,9690,9710,9720,9680,22094
20230809,094600,50944607940,9710,9750,9750,9700,20766
20230809,094500,50742846270,9750,9760,9790,9750,44723
20230809,094400,50305815130,9770,9670,9790,9670,79081
20230809,094300,49536374270,9670,9600,9680,9590,45151
20230809,094200,49100783410,9600,9600,9610,9570,23598
20230809,094100,48874553070,9590,9530,9620,9520,22234
20230809,094000,48661521480,9530,9490,9530,9470,28843
20230809,093900,48387610020,9490,9540,9540,9460,64943
20230809,093800,47770959250,9540,9600,9600,9530,37338
20230809,093700,47414220650,9600,9640,9640,9600,27326
20230809,093600,47151359040,9630,9650,9660,9620,7450
20230809,093500,47079601900,9650,9660,9680,9610,19516
20230809,093400,46891484170,9670,9590,9680,9590,22849
20230809,093300,46671233240,9610,9630,9630,9580,28457
20230809,093200,46398054200,9620,9560,9660,9540,37269
20230809,093100,46039644240,9560,9650,9650,9540,56095
20230809,093000,45501568190,9630,9770,9770,9580,127736
20230809,092900,44270426180,9730,9730,9820,9720,43476
20230809,092800,43845650600,9730,9750,9750,9700,36536
20230809,092700,43490414740,9750,9760,9780,9750,18979
20230809,092600,43305105430,9750,9840,9840,9720,47712
20230809,092500,42838590800,9830,9800,9850,9790,20914
20230809,092400,42633033860,9810,9920,9920,9770,64026
20230809,092300,42003052500,9920,9860,9930,9850,57892
20230809,092200,41430551480,9880,9790,9950,9790,136639
20230809,092100,40079725870,9810,9710,9810,9650,48638
20230809,092000,39607283460,9710,9740,9750,9660,49673
20230809,091900,39125463280,9740,9800,9810,9730,47220
20230809,091800,38664214430,9790,9620,9840,9620,83121
20230809,091700,37852820190,9620,9810,9820,9610,141515
20230809,091600,36480817780,9810,9850,9870,9800,50421
20230809,091500,35984054550,9860,9810,9900,9770,89976
20230809,091400,35096911440,9800,9930,9980,9710,194162
20230809,091300,33187836520,9990,10140,10200,9810,380032
20230809,091200,29384090230,10150,9970,10160,9830,485374
20230809,091100,24534868210,9990,9990,9990,9990,0
20230809,091000,24534868210,9990,9990,9990,9990,0
20230809,090900,24534868210,9990,9790,9990,9790,254402
20230809,090800,22016126830,9800,9720,9810,9700,99339
20230809,090700,21045823850,9710,9590,9740,9590,90155
20230809,090600,20172498830,9590,9780,9790,9570,157621
20230809,090500,18648842230,9790,9860,9870,9760,116521
20230809,090400,17506113200,9870,9680,9900,9660,246118
20230809,090300,15097588050,9670,9910,9910,9600,269499
20230809,090200,12482386610,9910,9610,9990,9450,613584
20230809,090100,6445797040,9610,9490,9840,9310,302978
20230809,090000,3567517330,9500,9090,9500,9070,381565