KissMeData/336570/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203700,23250897600,12620,12620,12620,12620,17951
20230809,203600,23250897600,12620,12620,12620,12620,0
20230809,203500,23250897600,12620,12620,12620,12620,0
20230809,203400,23250897600,12620,12620,12620,12620,0
20230809,203300,23250897600,12620,12620,12620,12620,0
20230809,203200,23250897600,12620,12620,12620,12620,0
20230809,203100,23250897600,12620,12620,12620,12620,0
20230809,203000,23250897600,12620,12620,12620,12620,0
20230809,202900,23250897600,12620,12620,12620,12620,0
20230809,202800,23250897600,12620,12620,12620,12620,0
20230809,202700,23250897600,12620,12620,12620,12620,0
20230809,202600,23250897600,12620,12620,12620,12620,0
20230809,202500,23250897600,12620,12620,12620,12620,0
20230809,202400,23250897600,12620,12620,12620,12620,0
20230809,202300,23250897600,12620,12620,12620,12620,0
20230809,202200,23250897600,12620,12620,12620,12620,0
20230809,202100,23250897600,12620,12620,12620,12620,0
20230809,202000,23250897600,12620,12620,12620,12620,0
20230809,201900,23250897600,12620,12620,12620,12620,0
20230809,201800,23250897600,12620,12620,12620,12620,0
20230809,201700,23250897600,12620,12620,12620,12620,0
20230809,201600,23250897600,12620,12620,12620,12620,0
20230809,201500,23250897600,12620,12620,12620,12620,0
20230809,201400,23250897600,12620,12620,12620,12620,0
20230809,201300,23250897600,12620,12620,12620,12620,0
20230809,201200,23250897600,12620,12620,12620,12620,0
20230809,201100,23250897600,12620,12620,12620,12620,0
20230809,201000,23250897600,12620,12620,12620,12620,0
20230809,200900,23250897600,12620,12620,12620,12620,0
20230809,200800,23250897600,12620,12620,12620,12620,0
20230809,200700,23250897600,12620,12620,12620,12620,17951
20230809,200600,23250897600,12620,12620,12620,12620,0
20230809,200500,23250897600,12620,12620,12620,12620,0
20230809,200400,23250897600,12620,12620,12620,12620,0
20230809,200300,23250897600,12620,12620,12620,12620,0
20230809,200200,23250897600,12620,12620,12620,12620,0
20230809,200100,23250897600,12620,12620,12620,12620,0
20230809,200000,23250897600,12620,12620,12620,12620,0
20230809,195900,23250897600,12620,12620,12620,12620,0
20230809,195800,23250897600,12620,12620,12620,12620,0
20230809,195700,23250897600,12620,12620,12620,12620,0
20230809,195600,23250897600,12620,12620,12620,12620,0
20230809,195500,23250897600,12620,12620,12620,12620,0
20230809,195400,23250897600,12620,12620,12620,12620,0
20230809,195300,23250897600,12620,12620,12620,12620,0
20230809,195200,23250897600,12620,12620,12620,12620,0
20230809,195100,23250897600,12620,12620,12620,12620,0
20230809,195000,23250897600,12620,12620,12620,12620,0
20230809,194900,23250897600,12620,12620,12620,12620,0
20230809,194800,23250897600,12620,12620,12620,12620,0
20230809,194700,23250897600,12620,12620,12620,12620,0
20230809,194600,23250897600,12620,12620,12620,12620,0
20230809,194500,23250897600,12620,12620,12620,12620,0
20230809,194400,23250897600,12620,12620,12620,12620,0
20230809,194300,23250897600,12620,12620,12620,12620,0
20230809,194200,23250897600,12620,12620,12620,12620,0
20230809,194100,23250897600,12620,12620,12620,12620,0
20230809,194000,23250897600,12620,12620,12620,12620,0
20230809,193900,23250897600,12620,12620,12620,12620,0
20230809,193800,23250897600,12620,12620,12620,12620,0
20230809,193700,23250897600,12620,12620,12620,12620,17951
20230809,193600,23250897600,12620,12620,12620,12620,0
20230809,193500,23250897600,12620,12620,12620,12620,0
20230809,193400,23250897600,12620,12620,12620,12620,0
20230809,193300,23250897600,12620,12620,12620,12620,0
20230809,193200,23250897600,12620,12620,12620,12620,0
20230809,193100,23250897600,12620,12620,12620,12620,0
20230809,193000,23250897600,12620,12620,12620,12620,0
20230809,192900,23250897600,12620,12620,12620,12620,0
20230809,192800,23250897600,12620,12620,12620,12620,0
20230809,192700,23250897600,12620,12620,12620,12620,0
20230809,192600,23250897600,12620,12620,12620,12620,0
20230809,192500,23250897600,12620,12620,12620,12620,0
20230809,192400,23250897600,12620,12620,12620,12620,0
20230809,192300,23250897600,12620,12620,12620,12620,0
20230809,192200,23250897600,12620,12620,12620,12620,0
20230809,192100,23250897600,12620,12620,12620,12620,0
20230809,192000,23250897600,12620,12620,12620,12620,0
20230809,191900,23250897600,12620,12620,12620,12620,0
20230809,191800,23250897600,12620,12620,12620,12620,0
20230809,191700,23250897600,12620,12620,12620,12620,0
20230809,191600,23250897600,12620,12620,12620,12620,0
20230809,191500,23250897600,12620,12620,12620,12620,0
20230809,191400,23250897600,12620,12620,12620,12620,0
20230809,191300,23250897600,12620,12620,12620,12620,0
20230809,191200,23250897600,12620,12620,12620,12620,0
20230809,191100,23250897600,12620,12620,12620,12620,0
20230809,191000,23250897600,12620,12620,12620,12620,0
20230809,190900,23250897600,12620,12620,12620,12620,0
20230809,190800,23250897600,12620,12620,12620,12620,0
20230809,190700,23250897600,12620,12620,12620,12620,17951
20230809,190600,23250897600,12620,12620,12620,12620,0
20230809,190500,23250897600,12620,12620,12620,12620,0
20230809,190400,23250897600,12620,12620,12620,12620,0
20230809,190300,23250897600,12620,12620,12620,12620,0
20230809,190200,23250897600,12620,12620,12620,12620,0
20230809,190100,23250897600,12620,12620,12620,12620,0
20230809,190000,23250897600,12620,12620,12620,12620,0
20230809,185900,23250897600,12620,12620,12620,12620,0
20230809,185800,23250897600,12620,12620,12620,12620,0
20230809,185700,23250897600,12620,12620,12620,12620,0
20230809,185600,23250897600,12620,12620,12620,12620,0
20230809,185500,23250897600,12620,12620,12620,12620,0
20230809,185400,23250897600,12620,12620,12620,12620,0
20230809,185300,23250897600,12620,12620,12620,12620,0
20230809,185200,23250897600,12620,12620,12620,12620,0
20230809,185100,23250897600,12620,12620,12620,12620,0
20230809,185000,23250897600,12620,12620,12620,12620,0
20230809,184900,23250897600,12620,12620,12620,12620,0
20230809,184800,23250897600,12620,12620,12620,12620,0
20230809,184700,23250897600,12620,12620,12620,12620,0
20230809,184600,23250897600,12620,12620,12620,12620,0
20230809,184500,23250897600,12620,12620,12620,12620,0
20230809,184400,23250897600,12620,12620,12620,12620,0
20230809,184300,23250897600,12620,12620,12620,12620,0
20230809,184200,23250897600,12620,12620,12620,12620,0
20230809,184100,23250897600,12620,12620,12620,12620,0
20230809,184000,23250897600,12620,12620,12620,12620,0
20230809,183900,23250897600,12620,12620,12620,12620,0
20230809,183800,23250897600,12620,12620,12620,12620,0
20230809,183700,23250897600,12620,12620,12620,12620,17951
20230809,183600,23250897600,12620,12620,12620,12620,0
20230809,183500,23250897600,12620,12620,12620,12620,0
20230809,183400,23250897600,12620,12620,12620,12620,0
20230809,183300,23250897600,12620,12620,12620,12620,0
20230809,183200,23250897600,12620,12620,12620,12620,0
20230809,183100,23250897600,12620,12620,12620,12620,0
20230809,183000,23250897600,12620,12620,12620,12620,0
20230809,182900,23250897600,12620,12620,12620,12620,0
20230809,182800,23250897600,12620,12620,12620,12620,0
20230809,182700,23250897600,12620,12620,12620,12620,0
20230809,182600,23250897600,12620,12620,12620,12620,0
20230809,182500,23250897600,12620,12620,12620,12620,0
20230809,182400,23250897600,12620,12620,12620,12620,0
20230809,182300,23250897600,12620,12620,12620,12620,0
20230809,182200,23250897600,12620,12620,12620,12620,0
20230809,182100,23250897600,12620,12620,12620,12620,0
20230809,182000,23250897600,12620,12620,12620,12620,0
20230809,181900,23250897600,12620,12620,12620,12620,0
20230809,181800,23250897600,12620,12620,12620,12620,0
20230809,181700,23250897600,12620,12620,12620,12620,0
20230809,181600,23250897600,12620,12620,12620,12620,0
20230809,181500,23250897600,12620,12620,12620,12620,0
20230809,181400,23250897600,12620,12620,12620,12620,0
20230809,181300,23250897600,12620,12620,12620,12620,0
20230809,181200,23250897600,12620,12620,12620,12620,0
20230809,181100,23250897600,12620,12620,12620,12620,0
20230809,181000,23250897600,12620,12620,12620,12620,0
20230809,180900,23250897600,12620,12620,12620,12620,0
20230809,180800,23250897600,12620,12620,12620,12620,0
20230809,180700,23250897600,12620,12620,12620,12620,17951
20230809,180600,23250897600,12620,12620,12620,12620,0
20230809,180500,23250897600,12620,12620,12620,12620,0
20230809,180400,23250897600,12620,12620,12620,12620,0
20230809,180300,23250897600,12620,12620,12620,12620,0
20230809,180200,23250897600,12620,12620,12620,12620,0
20230809,180100,23250897600,12620,12620,12620,12620,0
20230809,180000,23250897600,12620,12620,12620,12620,0
20230809,175900,23250897600,12620,12620,12620,12620,0
20230809,175800,23250897600,12620,12620,12620,12620,0
20230809,175700,23250897600,12620,12620,12620,12620,0
20230809,175600,23250897600,12620,12620,12620,12620,0
20230809,175500,23250897600,12620,12620,12620,12620,0
20230809,175400,23250897600,12620,12620,12620,12620,0
20230809,175300,23250897600,12620,12620,12620,12620,0
20230809,175200,23250897600,12620,12620,12620,12620,0
20230809,175100,23250897600,12620,12620,12620,12620,0
20230809,175000,23250897600,12620,12620,12620,12620,0
20230809,174900,23250897600,12620,12620,12620,12620,0
20230809,174800,23250897600,12620,12620,12620,12620,0
20230809,174700,23250897600,12620,12620,12620,12620,0
20230809,174600,23250897600,12620,12620,12620,12620,0
20230809,174500,23250897600,12620,12620,12620,12620,0
20230809,174400,23250897600,12620,12620,12620,12620,0
20230809,174300,23250897600,12620,12620,12620,12620,0
20230809,174200,23250897600,12620,12620,12620,12620,0
20230809,174100,23250897600,12620,12620,12620,12620,0
20230809,174000,23250897600,12620,12620,12620,12620,0
20230809,173900,23250897600,12620,12620,12620,12620,0
20230809,173800,23250897600,12620,12620,12620,12620,0
20230809,173700,23250897600,12620,12620,12620,12620,17951
20230809,173600,23250897600,12620,12620,12620,12620,0
20230809,173500,23250897600,12620,12620,12620,12620,0
20230809,173400,23250897600,12620,12620,12620,12620,0
20230809,173300,23250897600,12620,12620,12620,12620,0
20230809,173200,23250897600,12620,12620,12620,12620,0
20230809,173100,23250897600,12620,12620,12620,12620,0
20230809,173000,23250897600,12620,12620,12620,12620,0
20230809,172900,23250897600,12620,12620,12620,12620,0
20230809,172800,23250897600,12620,12620,12620,12620,0
20230809,172700,23250897600,12620,12620,12620,12620,0
20230809,172600,23250897600,12620,12620,12620,12620,0
20230809,172500,23250897600,12620,12620,12620,12620,0
20230809,172400,23250897600,12620,12620,12620,12620,0
20230809,172300,23250897600,12620,12620,12620,12620,0
20230809,172200,23250897600,12620,12620,12620,12620,0
20230809,172100,23250897600,12620,12620,12620,12620,0
20230809,172000,23250897600,12620,12620,12620,12620,0
20230809,171900,23250897600,12620,12620,12620,12620,0
20230809,171800,23250897600,12620,12620,12620,12620,0
20230809,171700,23250897600,12620,12620,12620,12620,0
20230809,171600,23250897600,12620,12620,12620,12620,0
20230809,171500,23250897600,12620,12620,12620,12620,0
20230809,171400,23250897600,12620,12620,12620,12620,0
20230809,171300,23250897600,12620,12620,12620,12620,0
20230809,171200,23250897600,12620,12620,12620,12620,0
20230809,171100,23250897600,12620,12620,12620,12620,0
20230809,171000,23250897600,12620,12620,12620,12620,0
20230809,170900,23250897600,12620,12620,12620,12620,0
20230809,170800,23250897600,12620,12620,12620,12620,0
20230809,170700,23250897600,12620,12620,12620,12620,17951
20230809,170600,23250897600,12620,12620,12620,12620,0
20230809,170500,23250897600,12620,12620,12620,12620,0
20230809,170400,23250897600,12620,12620,12620,12620,0
20230809,170300,23250897600,12620,12620,12620,12620,0
20230809,170200,23250897600,12620,12620,12620,12620,0
20230809,170100,23250897600,12620,12620,12620,12620,0
20230809,170000,23250897600,12620,12620,12620,12620,0
20230809,165900,23250897600,12620,12620,12620,12620,0
20230809,165800,23250897600,12620,12620,12620,12620,0
20230809,165700,23250897600,12620,12620,12620,12620,0
20230809,165600,23250897600,12620,12620,12620,12620,0
20230809,165500,23250897600,12620,12620,12620,12620,0
20230809,165400,23250897600,12620,12620,12620,12620,0
20230809,165300,23250897600,12620,12620,12620,12620,0
20230809,165200,23250897600,12620,12620,12620,12620,0
20230809,165100,23250897600,12620,12620,12620,12620,0
20230809,165000,23250897600,12620,12620,12620,12620,0
20230809,164900,23250897600,12620,12620,12620,12620,0
20230809,164800,23250897600,12620,12620,12620,12620,0
20230809,164700,23250897600,12620,12620,12620,12620,0
20230809,164600,23250897600,12620,12620,12620,12620,0
20230809,164500,23250897600,12620,12620,12620,12620,0
20230809,164400,23250897600,12620,12620,12620,12620,0
20230809,164300,23250897600,12620,12620,12620,12620,0
20230809,164200,23250897600,12620,12620,12620,12620,0
20230809,164100,23250897600,12620,12620,12620,12620,0
20230809,164000,23250897600,12620,12620,12620,12620,0
20230809,163900,23250897600,12620,12620,12620,12620,0
20230809,163800,23250897600,12620,12620,12620,12620,0
20230809,163700,23250897600,12620,12620,12620,12620,17951
20230809,163600,23250897600,12620,12620,12620,12620,0
20230809,163500,23250897600,12620,12620,12620,12620,0
20230809,163400,23250897600,12620,12620,12620,12620,0
20230809,163300,23250897600,12620,12620,12620,12620,0
20230809,163200,23250897600,12620,12620,12620,12620,0
20230809,163100,23250897600,12620,12620,12620,12620,0
20230809,163000,23250897600,12620,12620,12620,12620,0
20230809,162900,23250897600,12620,12620,12620,12620,0
20230809,162800,23250897600,12620,12620,12620,12620,0
20230809,162700,23250897600,12620,12620,12620,12620,0
20230809,162600,23250897600,12620,12620,12620,12620,0
20230809,162500,23250897600,12620,12620,12620,12620,0
20230809,162400,23250897600,12620,12620,12620,12620,0
20230809,162300,23250897600,12620,12620,12620,12620,0
20230809,162200,23250897600,12620,12620,12620,12620,0
20230809,162100,23250897600,12620,12620,12620,12620,0
20230809,162000,23250897600,12620,12620,12620,12620,0
20230809,161900,23250897600,12620,12620,12620,12620,0
20230809,161800,23250897600,12620,12620,12620,12620,0
20230809,161700,23250897600,12620,12620,12620,12620,0
20230809,161600,23250897600,12620,12620,12620,12620,0
20230809,161500,23250897600,12620,12620,12620,12620,0
20230809,161400,23250897600,12620,12620,12620,12620,0
20230809,161300,23250897600,12620,12620,12620,12620,0
20230809,161200,23250897600,12620,12620,12620,12620,0
20230809,161100,23250897600,12620,12620,12620,12620,0
20230809,161000,23250897600,12620,12620,12620,12620,0
20230809,160900,23250897600,12620,12620,12620,12620,0
20230809,160800,23250897600,12620,12620,12620,12620,0
20230809,160700,23250897600,12620,12620,12620,12620,17951
20230809,160600,23250897600,12620,12620,12620,12620,0
20230809,160500,23250897600,12620,12620,12620,12620,0
20230809,160400,23250897600,12620,12620,12620,12620,0
20230809,160300,23250897600,12620,12620,12620,12620,0
20230809,160200,23250897600,12620,12620,12620,12620,0
20230809,160100,23250897600,12620,12620,12620,12620,0
20230809,160000,23250897600,12620,12620,12620,12620,0
20230809,155900,23250897600,12620,12620,12620,12620,0
20230809,155800,23250897600,12620,12620,12620,12620,0
20230809,155700,23250897600,12620,12620,12620,12620,0
20230809,155600,23250897600,12620,12620,12620,12620,0
20230809,155500,23250897600,12620,12620,12620,12620,0
20230809,155400,23250897600,12620,12620,12620,12620,0
20230809,155300,23250897600,12620,12620,12620,12620,0
20230809,155200,23250897600,12620,12620,12620,12620,0
20230809,155100,23250897600,12620,12620,12620,12620,0
20230809,155000,23250897600,12620,12620,12620,12620,0
20230809,154900,23250897600,12620,12620,12620,12620,0
20230809,154800,23250897600,12620,12620,12620,12620,0
20230809,154700,23250897600,12620,12620,12620,12620,0
20230809,154600,23250897600,12620,12620,12620,12620,0
20230809,154500,23250897600,12620,12620,12620,12620,0
20230809,154400,23250897600,12620,12620,12620,12620,0
20230809,154300,23250897600,12620,12620,12620,12620,0
20230809,154200,23250897600,12620,12620,12620,12620,0
20230809,154100,23250897600,12620,12620,12620,12620,0
20230809,154000,23250897600,12620,12620,12620,12620,0
20230809,153900,23250897600,12620,12620,12620,12620,0
20230809,153800,23250897600,12620,12620,12620,12620,0
20230809,153700,23250897600,12620,12620,12620,12620,17951
20230809,153600,23250897600,12620,12620,12620,12620,0
20230809,153500,23250897600,12620,12620,12620,12620,0
20230809,153400,23250897600,12620,12620,12620,12620,0
20230809,153300,23250897600,12620,12620,12620,12620,0
20230809,153200,23250897600,12620,12620,12620,12620,0
20230809,153100,23250897600,12620,12620,12620,12620,0
20230809,153000,23250897600,12620,12620,12620,12620,17951
20230809,152900,23024355980,12670,12670,12670,12670,0
20230809,152800,23024355980,12670,12670,12670,12670,0
20230809,152700,23024355980,12670,12670,12670,12670,0
20230809,152600,23024355980,12670,12670,12670,12670,0
20230809,152500,23024355980,12670,12670,12670,12670,0
20230809,152400,23024355980,12670,12670,12670,12670,0
20230809,152300,23024355980,12670,12670,12670,12670,0
20230809,152200,23024355980,12670,12670,12670,12670,0
20230809,152100,23024355980,12670,12670,12670,12670,0
20230809,152000,23024355980,12670,12670,12670,12670,0
20230809,151900,23024355980,12670,12650,12670,12640,7113
20230809,151800,22934334290,12650,12640,12680,12640,1268
20230809,151700,22918294680,12640,12640,12680,12630,2272
20230809,151600,22889564650,12640,12630,12640,12620,5004
20230809,151500,22826358720,12620,12640,12640,12620,6464
20230809,151400,22744742540,12640,12650,12650,12630,2211
20230809,151300,22716800870,12640,12680,12680,12630,5073
20230809,151200,22652632600,12650,12670,12690,12650,4063
20230809,151100,22601174570,12670,12690,12700,12670,9937
20230809,151000,22475119820,12690,12690,12690,12680,1372
20230809,150900,22457713330,12690,12690,12690,12680,1484
20230809,150800,22438882740,12680,12680,12690,12670,4869
20230809,150700,22377135600,12680,12680,12680,12670,1684
20230809,150600,22355783090,12670,12670,12680,12660,1724
20230809,150500,22333940670,12670,12660,12670,12650,2473
20230809,150400,22302634010,12660,12650,12660,12650,1777
20230809,150300,22280146080,12660,12650,12660,12650,812
20230809,150200,22269868370,12650,12660,12660,12650,4846
20230809,150100,22208548210,12660,12670,12680,12650,2611
20230809,150000,22175478380,12670,12670,12680,12660,1913
20230809,145900,22151241820,12670,12670,12680,12670,1718
20230809,145800,22129463420,12670,12660,12680,12660,902
20230809,145700,22118035970,12670,12660,12670,12650,1207
20230809,145600,22102750660,12650,12670,12670,12650,4254
20230809,145500,22048884870,12660,12660,12670,12660,1733
20230809,145400,22026933710,12660,12660,12670,12650,1108
20230809,145300,22012905470,12660,12640,12670,12630,3405
20230809,145200,21969839000,12640,12660,12680,12630,4916
20230809,145100,21907644120,12660,12640,12660,12640,788
20230809,145000,21897673860,12640,12670,12690,12630,11985
20230809,144900,21745986810,12670,12680,12680,12670,2120
20230809,144800,21719120250,12680,12670,12680,12660,2397
20230809,144700,21688750470,12660,12670,12670,12650,2551
20230809,144600,21656442390,12660,12660,12670,12660,657
20230809,144500,21648121090,12660,12660,12680,12650,2906
20230809,144400,21611324350,12660,12650,12660,12640,3819
20230809,144300,21563000530,12660,12660,12660,12640,2301
20230809,144200,21533888410,12660,12680,12690,12650,9869
20230809,144100,21408880910,12670,12690,12700,12670,2751
20230809,144000,21373981170,12700,12660,12700,12650,1670
20230809,143900,21352822010,12660,12670,12690,12660,4923
20230809,143800,21290465780,12660,12640,12690,12630,3839
20230809,143700,21241867620,12640,12670,12670,12620,6561
20230809,143600,21158942280,12660,12680,12690,12660,3331
20230809,143500,21116723360,12690,12690,12690,12670,2208
20230809,143400,21088716820,12690,12680,12700,12670,5270
20230809,143300,21021806740,12680,12630,12700,12630,3383
20230809,143200,20978992680,12630,12710,12710,12630,17675
20230809,143100,20754923200,12700,12710,12720,12700,3833
20230809,143000,20706213460,12710,12690,12720,12690,1965
20230809,142900,20681254600,12700,12690,12700,12690,1916
20230809,142800,20656924640,12690,12700,12710,12690,1525
20230809,142700,20637554720,12710,12700,12710,12690,1860
20230809,142600,20613933090,12700,12690,12700,12690,2242
20230809,142500,20585472580,12690,12690,12690,12680,2568
20230809,142400,20552898070,12680,12690,12700,12680,2747
20230809,142300,20518038250,12690,12680,12690,12670,2272
20230809,142200,20489226240,12690,12710,12720,12690,10568
20230809,142100,20354980900,12710,12710,12720,12700,4084
20230809,142000,20303067190,12730,12710,12730,12710,1217
20230809,141900,20287582220,12710,12750,12760,12710,7611
20230809,141800,20190661190,12750,12740,12750,12740,2684
20230809,141700,20156443480,12750,12750,12750,12740,2168
20230809,141600,20128814890,12750,12740,12750,12740,1908
20230809,141500,20104494010,12750,12740,12750,12730,2266
20230809,141400,20075618840,12730,12740,12740,12730,3758
20230809,141300,20027747200,12750,12730,12750,12730,1545
20230809,141200,20008061450,12730,12750,12760,12730,5867
20230809,141100,19933275470,12760,12750,12760,12740,3537
20230809,141000,19888158940,12740,12740,12760,12730,3511
20230809,140900,19843400480,12750,12740,12750,12720,7119
20230809,140800,19752730920,12740,12750,12750,12740,4224
20230809,140700,19698876690,12760,12760,12760,12750,8005
20230809,140600,19596749360,12760,12760,12760,12750,1918
20230809,140500,19572289040,12750,12750,12760,12740,1119
20230809,140400,19558021860,12740,12750,12760,12740,3372
20230809,140300,19515036500,12750,12740,12750,12740,4472
20230809,140200,19458027140,12750,12740,12750,12730,4944
20230809,140100,19395039610,12740,12710,12740,12700,1226
20230809,140000,19379434890,12710,12720,12730,12700,6976
20230809,135900,19290693760,12720,12700,12730,12700,2102
20230809,135800,19263965760,12700,12720,12730,12680,8575
20230809,135700,19155028510,12720,12730,12740,12720,1558
20230809,135600,19135201830,12740,12730,12740,12720,3278
20230809,135500,19093480220,12720,12710,12730,12710,6160
20230809,135400,19015130520,12700,12700,12700,12690,1502
20230809,135300,18996056000,12700,12720,12720,12690,3874
20230809,135200,18946839400,12710,12700,12720,12700,2619
20230809,135100,18913551060,12710,12710,12710,12700,1530
20230809,135000,18894108910,12710,12700,12710,12700,1259
20230809,134900,18878109850,12700,12700,12710,12700,1111
20230809,134800,18863992040,12700,12700,12700,12690,934
20230809,134700,18852131520,12700,12690,12700,12680,1614
20230809,134600,18831643150,12680,12740,12740,12680,9318
20230809,134500,18713155530,12740,12750,12750,12740,1261
20230809,134400,18697083050,12750,12740,12750,12740,2679
20230809,134300,18662943970,12740,12770,12770,12730,3066
20230809,134200,18623847810,12760,12780,12780,12740,3977
20230809,134100,18573067080,12770,12750,12780,12720,7811
20230809,134000,18473521710,12760,12760,12770,12750,2556
20230809,133900,18440916770,12760,12750,12770,12750,3112
20230809,133800,18401199430,12750,12790,12800,12740,7002
20230809,133700,18311732930,12800,12710,12800,12710,17321
20230809,133600,18091049880,12700,12700,12710,12700,2237
20230809,133500,18062619740,12710,12700,12710,12700,1670
20230809,133400,18041405520,12700,12690,12700,12690,1087
20230809,133300,18027605390,12690,12660,12690,12660,721
20230809,133200,18018461660,12670,12640,12670,12640,759
20230809,133100,18008853210,12640,12650,12660,12640,1482
20230809,133000,17990107150,12660,12680,12680,12640,5193
20230809,132900,17924362140,12690,12640,12690,12640,1534
20230809,132800,17904922120,12650,12630,12650,12630,1446
20230809,132700,17886645740,12630,12640,12650,12630,2569
20230809,132600,17854171330,12630,12650,12650,12620,3150
20230809,132500,17814361890,12640,12640,12650,12640,746
20230809,132400,17804926490,12640,12640,12650,12640,2203
20230809,132300,17777073850,12630,12590,12650,12590,561
20230809,132200,17769995680,12600,12620,12620,12590,7003
20230809,132100,17681756780,12620,12640,12650,12610,5094
20230809,132000,17617470660,12640,12640,12640,12630,1650
20230809,131900,17596616320,12640,12650,12650,12630,1896
20230809,131800,17572657000,12640,12660,12660,12630,4932
20230809,131700,17510278140,12660,12670,12680,12650,3655
20230809,131600,17463994180,12670,12660,12670,12660,1531
20230809,131500,17444608880,12670,12680,12700,12660,2286
20230809,131400,17415626350,12690,12700,12700,12680,2562
20230809,131300,17383112960,12700,12730,12730,12690,2244
20230809,131200,17354591810,12720,12730,12740,12720,4376
20230809,131100,17298886480,12730,12710,12730,12710,2100
20230809,131000,17272184350,12710,12710,12720,12700,2319
20230809,130900,17242705150,12700,12710,12720,12690,2200
20230809,130800,17214759200,12710,12700,12720,12700,1361
20230809,130700,17197464580,12700,12710,12720,12700,1156
20230809,130600,17182772250,12700,12680,12700,12680,1085
20230809,130500,17169001580,12690,12650,12690,12650,1959
20230809,130400,17144186440,12650,12630,12660,12630,1281
20230809,130300,17127989800,12640,12630,12640,12630,1238
20230809,130200,17112351250,12630,12650,12650,12630,3032
20230809,130100,17074017910,12640,12640,12650,12630,2043
20230809,130000,17048189160,12640,12700,12700,12640,13850
20230809,125900,16872702240,12700,12700,12710,12700,993
20230809,125800,16860088190,12700,12690,12710,12690,1276
20230809,125700,16843883980,12680,12690,12700,12680,559
20230809,125600,16836790440,12690,12680,12700,12680,1078
20230809,125500,16823112100,12680,12710,12710,12680,3610
20230809,125400,16777286060,12700,12690,12700,12690,471
20230809,125300,16771305560,12690,12720,12720,12690,4882
20230809,125200,16709334260,12710,12710,12720,12710,2919
20230809,125100,16672225400,12710,12710,12720,12690,5129
20230809,125000,16607055870,12710,12690,12710,12680,1633
20230809,124900,16586320070,12680,12690,12710,12660,1265
20230809,124800,16570273490,12690,12640,12710,12640,12672
20230809,124700,16409430580,12640,12680,12690,12640,7832
20230809,124600,16310266050,12680,12670,12680,12660,1985
20230809,124500,16285113950,12660,12660,12670,12650,1703
20230809,124400,16263557380,12650,12640,12660,12640,1662
20230809,124300,16242529650,12650,12630,12660,12630,2489
20230809,124200,16211062840,12620,12640,12640,12610,2256
20230809,124100,16182584440,12640,12640,12660,12640,3962
20230809,124000,16132467360,12650,12600,12650,12600,7778
20230809,123900,16034113320,12610,12600,12630,12590,3787
20230809,123800,15986337940,12610,12610,12620,12590,4064
20230809,123700,15935119240,12610,12610,12620,12590,5211
20230809,123600,15869431960,12600,12580,12610,12580,6970
20230809,123500,15781640490,12570,12560,12580,12550,2745
20230809,123400,15747129960,12570,12540,12570,12530,19709
20230809,123300,15499786560,12530,12540,12540,12530,1402
20230809,123200,15482206560,12540,12530,12550,12530,3709
20230809,123100,15435712360,12530,12530,12550,12530,1118
20230809,123000,15421691830,12530,12530,12540,12520,2020
20230809,122900,15396368220,12530,12520,12530,12520,896
20230809,122800,15385142480,12530,12530,12530,12520,3543
20230809,122700,15340754230,12520,12520,12530,12520,816
20230809,122600,15330534560,12510,12500,12520,12500,1938
20230809,122500,15306299530,12500,12520,12530,12500,690
20230809,122400,15297663230,12520,12520,12530,12520,1860
20230809,122300,15274370940,12530,12520,12530,12500,1563
20230809,122200,15254804450,12520,12500,12530,12500,1317
20230809,122100,15238320660,12510,12520,12530,12500,1502
20230809,122000,15219524410,12520,12520,12530,12510,1130
20230809,121900,15205380190,12520,12520,12530,12510,377
20230809,121800,15200661000,12510,12520,12540,12510,1017
20230809,121700,15187917030,12520,12530,12540,12520,1633
20230809,121600,15167462770,12530,12520,12530,12520,910
20230809,121500,15156061470,12530,12520,12530,12510,1071
20230809,121400,15142652030,12510,12500,12510,12500,787
20230809,121300,15132807260,12500,12520,12520,12500,1192
20230809,121200,15117893380,12510,12500,12520,12500,342
20230809,121100,15113614950,12500,12500,12510,12490,524
20230809,121000,15107066860,12490,12500,12510,12490,1261
20230809,120900,15091304230,12500,12510,12520,12490,1272
20230809,120800,15075403290,12510,12530,12530,12510,6329
20230809,120700,14996182150,12530,12540,12550,12530,1690
20230809,120600,14974992070,12540,12540,12550,12540,1803
20230809,120500,14952370530,12530,12530,12540,12520,700
20230809,120400,14943597660,12520,12520,12540,12520,1143
20230809,120300,14929280630,12520,12520,12530,12510,2018
20230809,120200,14904012240,12510,12530,12530,12510,1371
20230809,120100,14886845400,12530,12530,12540,12510,828
20230809,120000,14876476000,12520,12530,12540,12520,844
20230809,115900,14865903130,12540,12530,12540,12520,813
20230809,115800,14855715050,12540,12510,12540,12510,410
20230809,115700,14850579240,12510,12530,12540,12500,2508
20230809,115600,14819213360,12530,12540,12540,12520,2573
20230809,115500,14786981370,12540,12540,12550,12530,1901
20230809,115400,14763141810,12540,12530,12540,12530,1529
20230809,115300,14743971270,12530,12520,12540,12510,2526
20230809,115200,14712328530,12520,12520,12530,12510,1659
20230809,115100,14691557030,12520,12510,12520,12500,379
20230809,115000,14686815850,12500,12500,12520,12500,1823
20230809,114900,14664009060,12500,12500,12500,12490,1681
20230809,114800,14642997260,12500,12510,12520,12500,888
20230809,114700,14631887040,12510,12500,12520,12490,461
20230809,114600,14626122410,12490,12510,12510,12480,3540
20230809,114500,14581918800,12510,12480,12510,12480,1539
20230809,114400,14562674280,12480,12470,12520,12470,1160
20230809,114300,14548174500,12460,12440,12470,12440,1487
20230809,114200,14529637510,12440,12440,12450,12440,2248
20230809,114100,14501668030,12450,12460,12470,12450,2258
20230809,114000,14473527740,12460,12440,12460,12430,2415
20230809,113900,14443473420,12440,12460,12480,12430,4884
20230809,113800,14382650190,12460,12470,12480,12460,1064
20230809,113700,14369380260,12470,12480,12490,12470,1056
20230809,113600,14356202060,12480,12480,12500,12480,1548
20230809,113500,14336867100,12480,12530,12530,12470,3903
20230809,113400,14288072530,12520,12480,12520,12480,1830
20230809,113300,14265177090,12480,12500,12510,12480,1678
20230809,113200,14244203940,12500,12510,12510,12480,2743
20230809,113100,14209923130,12500,12490,12500,12480,3550
20230809,113000,14165574330,12480,12470,12490,12470,1662
20230809,112900,14144836560,12480,12460,12490,12460,10824
20230809,112800,14009856720,12450,12440,12460,12440,932
20230809,112700,13998253780,12450,12450,12450,12440,1526
20230809,112600,13979260200,12450,12450,12450,12440,1920
20230809,112500,13955358060,12440,12430,12440,12430,2154
20230809,112400,13928567490,12430,12440,12440,12430,1691
20230809,112300,13907536740,12440,12430,12440,12430,1466
20230809,112200,13889301320,12440,12430,12440,12420,1045
20230809,112100,13876309970,12440,12430,12440,12430,2244
20230809,112000,13848409100,12430,12440,12450,12430,1646
20230809,111900,13827932420,12440,12450,12450,12430,2991
20230809,111800,13790712530,12440,12420,12440,12410,3085
20230809,111700,13752363440,12430,12430,12430,12410,840
20230809,111600,13741928140,12430,12440,12450,12430,3381
20230809,111500,13699871690,12440,12380,12440,12380,5492
20230809,111400,13631610670,12380,12360,12390,12360,2046
20230809,111300,13606297750,12360,12380,12390,12360,2447
20230809,111200,13576006810,12380,12400,12410,12380,1657
20230809,111100,13555469490,12400,12400,12400,12380,2006
20230809,111000,13530602740,12390,12400,12400,12390,2234
20230809,110900,13502915050,12400,12410,12430,12400,2792
20230809,110800,13468263700,12410,12390,12410,12380,6646
20230809,110700,13385849070,12390,12350,12390,12330,4096
20230809,110600,13335192840,12340,12360,12370,12330,5647
20230809,110500,13265482000,12360,12360,12360,12340,2432
20230809,110400,13235443710,12370,12360,12370,12350,1272
20230809,110300,13219725500,12350,12320,12360,12310,3669
20230809,110200,13174442060,12330,12300,12330,12300,3639
20230809,110100,13129612820,12310,12310,12310,12290,2499
20230809,110000,13098863570,12310,12250,12320,12250,4840
20230809,105900,13039411450,12260,12240,12260,12230,2337
20230809,105800,13010764470,12230,12230,12260,12220,1713
20230809,105700,12989796010,12220,12200,12220,12200,2783
20230809,105600,12955806670,12200,12190,12210,12190,2664
20230809,105500,12923323170,12200,12210,12220,12190,5543
20230809,105400,12855686970,12220,12210,12230,12210,1333
20230809,105300,12839398880,12210,12210,12240,12200,1212
20230809,105200,12824596940,12210,12250,12260,12210,3654
20230809,105100,12779926570,12260,12240,12260,12240,1490
20230809,105000,12761664810,12240,12230,12250,12220,2157
20230809,104900,12735277330,12230,12220,12230,12210,2957
20230809,104800,12699136450,12220,12230,12250,12210,4240
20230809,104700,12647307640,12230,12210,12270,12210,3765
20230809,104600,12601215720,12210,12210,12220,12200,742
20230809,104500,12592156380,12210,12220,12220,12200,3253
20230809,104400,12552425960,12220,12200,12220,12200,2633
20230809,104300,12520264120,12210,12180,12220,12180,4555
20230809,104200,12464652810,12180,12190,12190,12170,6006
20230809,104100,12391525690,12180,12210,12210,12180,8672
20230809,104000,12285706830,12210,12210,12210,12190,5369
20230809,103900,12220188520,12210,12230,12230,12210,4223
20230809,103800,12168600420,12230,12220,12230,12210,471
20230809,103700,12162845440,12220,12210,12230,12210,2383
20230809,103600,12133716840,12210,12220,12220,12200,2161
20230809,103500,12107320770,12210,12220,12230,12210,1682
20230809,103400,12086775790,12220,12210,12220,12200,1766
20230809,103300,12065205950,12200,12220,12230,12190,2935
20230809,103200,12029342590,12220,12200,12220,12180,1743
20230809,103100,12008082760,12190,12190,12220,12190,3803
20230809,103000,11961664060,12190,12170,12200,12170,1473
20230809,102900,11943710230,12170,12180,12210,12170,3964
20230809,102800,11895400840,12180,12260,12270,12180,32251
20230809,102700,11500636200,12270,12280,12290,12260,4177
20230809,102600,11449374190,12280,12280,12310,12280,361
20230809,102500,11444936900,12280,12310,12310,12270,1522
20230809,102400,11426249530,12310,12300,12310,12270,498
20230809,102300,11420127930,12300,12330,12350,12300,2884
20230809,102200,11384616600,12330,12300,12340,12300,9224
20230809,102100,11270818350,12300,12250,12300,12250,3354
20230809,102000,11229634180,12250,12240,12260,12240,1273
20230809,101900,11214042110,12250,12250,12250,12240,1855
20230809,101800,11191320520,12240,12250,12260,12240,2486
20230809,101700,11160871400,12240,12260,12260,12230,3179
20230809,101600,11121969800,12250,12240,12260,12240,2126
20230809,101500,11095936870,12240,12280,12290,12240,5677
20230809,101400,11026358530,12270,12280,12290,12270,2334
20230809,101300,10997687040,12280,12310,12310,12270,8089
20230809,101200,10898241070,12310,12320,12320,12310,2570
20230809,101100,10866596290,12310,12330,12330,12310,1420
20230809,101000,10849103100,12340,12310,12350,12310,1718
20230809,100900,10827917420,12310,12360,12390,12300,6070
20230809,100800,10752931090,12370,12370,12400,12360,12137
20230809,100700,10602652580,12370,12320,12370,12320,5365
20230809,100600,10536394040,12290,12330,12350,12280,11883
20230809,100500,10390008480,12350,12350,12360,12330,7999
20230809,100400,10291254500,12340,12280,12340,12270,12490
20230809,100300,10137518150,12280,12270,12290,12260,7331
20230809,100200,10047537050,12270,12260,12280,12250,5969
20230809,100100,9974306450,12250,12240,12270,12230,11637
20230809,100000,9831783740,12230,12190,12230,12160,7334
20230809,095900,9742399940,12190,12190,12230,12160,13104
20230809,095800,9582749740,12230,12260,12270,12200,8271
20230809,095700,9481645870,12250,12210,12250,12190,7453
20230809,095600,9390505790,12210,12160,12210,12160,3315
20230809,095500,9350098160,12160,12130,12160,12110,9373
20230809,095400,9236421670,12120,12130,12130,12110,10359
20230809,095300,9110871170,12130,12190,12200,12130,42551
20230809,095200,8594265670,12180,12200,12240,12180,6667
20230809,095100,8512941080,12210,12230,12260,12210,6140
20230809,095000,8437868800,12220,12150,12220,12140,14205
20230809,094900,8265020500,12150,12260,12260,12130,40193
20230809,094800,7774691640,12260,12260,12270,12250,7245
20230809,094700,7685877360,12260,12280,12300,12250,20699
20230809,094600,7431876880,12280,12300,12330,12280,19563
20230809,094500,7191317070,12300,12350,12350,12300,5073
20230809,094400,7128843680,12330,12320,12350,12310,2755
20230809,094300,7094868720,12320,12310,12330,12300,2452
20230809,094200,7064673270,12310,12310,12340,12300,6190
20230809,094100,6988505930,12310,12310,12350,12290,3223
20230809,094000,6948823100,12310,12290,12320,12270,7154
20230809,093900,6860903980,12280,12370,12370,12280,23746
20230809,093800,6568491880,12370,12400,12440,12360,5689
20230809,093700,6497987480,12390,12390,12410,12370,2184
20230809,093600,6470924700,12400,12420,12440,12390,6759
20230809,093500,6387011930,12420,12380,12430,12360,7831
20230809,093400,6290131320,12400,12430,12450,12340,5167
20230809,093300,6226157220,12420,12440,12450,12390,8012
20230809,093200,6126579670,12430,12360,12470,12340,26163
20230809,093100,5801754180,12340,12400,12400,12340,13906
20230809,093000,5629756500,12400,12320,12400,12320,25225
20230809,092900,5318164300,12320,12350,12360,12320,17680
20230809,092800,5100138700,12350,12420,12430,12340,38426
20230809,092700,4624766210,12430,12450,12450,12420,5309
20230809,092600,4558773040,12440,12470,12470,12440,6605
20230809,092500,4476535430,12470,12440,12470,12420,8549
20230809,092400,4370212990,12450,12390,12450,12390,7326
20230809,092300,4279284620,12390,12420,12420,12370,1544
20230809,092200,4260152180,12370,12410,12420,12360,41080
20230809,092100,3751286430,12410,12460,12470,12410,13867
20230809,092000,3579049390,12460,12440,12490,12420,7915
20230809,091900,3480514440,12440,12380,12450,12370,9836
20230809,091800,3358692000,12380,12480,12480,12380,10979
20230809,091700,3222386470,12470,12390,12500,12390,8993
20230809,091600,3110436820,12390,12430,12430,12380,16662
20230809,091500,2903877000,12420,12540,12540,12420,41020
20230809,091400,2392370820,12540,12560,12560,12500,16245
20230809,091300,2188721640,12560,12590,12590,12560,5098
20230809,091200,2124612670,12580,12590,12620,12570,11580
20230809,091100,1978924410,12580,12640,12680,12570,9034
20230809,091000,1865040420,12640,12640,12730,12640,8396
20230809,090900,1758560370,12660,12610,12680,12610,7279
20230809,090800,1666559100,12610,12620,12660,12540,4468
20230809,090700,1610196380,12620,12510,12720,12470,37096
20230809,090600,1145650890,12580,12730,12740,12510,17170
20230809,090500,929226150,12730,12830,12850,12730,12733
20230809,090400,766416520,12870,12880,12880,12810,3062
20230809,090300,727148620,12810,12780,12910,12760,6233
20230809,090200,646943920,12790,12800,12870,12770,14707
20230809,090100,458829720,12800,12820,12840,12800,10885
20230809,090000,319360490,12820,12930,12930,12810,24492