KissMeData/099430/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194900,123961024680,8900,8900,8900,8900,148188
20230816,194800,123961024680,8900,8900,8900,8900,0
20230816,194700,123961024680,8900,8900,8900,8900,0
20230816,194600,123961024680,8900,8900,8900,8900,0
20230816,194500,123961024680,8900,8900,8900,8900,0
20230816,194400,123961024680,8900,8900,8900,8900,0
20230816,194300,123961024680,8900,8900,8900,8900,0
20230816,194200,123961024680,8900,8900,8900,8900,0
20230816,194100,123961024680,8900,8900,8900,8900,0
20230816,194000,123961024680,8900,8900,8900,8900,0
20230816,193900,123961024680,8900,8900,8900,8900,0
20230816,193800,123961024680,8900,8900,8900,8900,0
20230816,193700,123961024680,8900,8900,8900,8900,0
20230816,193600,123961024680,8900,8900,8900,8900,0
20230816,193500,123961024680,8900,8900,8900,8900,0
20230816,193400,123961024680,8900,8900,8900,8900,0
20230816,193300,123961024680,8900,8900,8900,8900,0
20230816,193200,123961024680,8900,8900,8900,8900,0
20230816,193100,123961024680,8900,8900,8900,8900,0
20230816,193000,123961024680,8900,8900,8900,8900,0
20230816,192900,123961024680,8900,8900,8900,8900,0
20230816,192800,123961024680,8900,8900,8900,8900,0
20230816,192700,123961024680,8900,8900,8900,8900,0
20230816,192600,123961024680,8900,8900,8900,8900,0
20230816,192500,123961024680,8900,8900,8900,8900,0
20230816,192400,123961024680,8900,8900,8900,8900,0
20230816,192300,123961024680,8900,8900,8900,8900,0
20230816,192200,123961024680,8900,8900,8900,8900,0
20230816,192100,123961024680,8900,8900,8900,8900,0
20230816,192000,123961024680,8900,8900,8900,8900,0
20230816,191900,123961024680,8900,8900,8900,8900,148188
20230816,191800,123961024680,8900,8900,8900,8900,0
20230816,191700,123961024680,8900,8900,8900,8900,0
20230816,191600,123961024680,8900,8900,8900,8900,0
20230816,191500,123961024680,8900,8900,8900,8900,0
20230816,191400,123961024680,8900,8900,8900,8900,0
20230816,191300,123961024680,8900,8900,8900,8900,0
20230816,191200,123961024680,8900,8900,8900,8900,0
20230816,191100,123961024680,8900,8900,8900,8900,0
20230816,191000,123961024680,8900,8900,8900,8900,0
20230816,190900,123961024680,8900,8900,8900,8900,0
20230816,190800,123961024680,8900,8900,8900,8900,0
20230816,190700,123961024680,8900,8900,8900,8900,0
20230816,190600,123961024680,8900,8900,8900,8900,0
20230816,190500,123961024680,8900,8900,8900,8900,0
20230816,190400,123961024680,8900,8900,8900,8900,0
20230816,190300,123961024680,8900,8900,8900,8900,0
20230816,190200,123961024680,8900,8900,8900,8900,0
20230816,190100,123961024680,8900,8900,8900,8900,0
20230816,190000,123961024680,8900,8900,8900,8900,0
20230816,185900,123961024680,8900,8900,8900,8900,0
20230816,185800,123961024680,8900,8900,8900,8900,0
20230816,185700,123961024680,8900,8900,8900,8900,0
20230816,185600,123961024680,8900,8900,8900,8900,0
20230816,185500,123961024680,8900,8900,8900,8900,0
20230816,185400,123961024680,8900,8900,8900,8900,0
20230816,185300,123961024680,8900,8900,8900,8900,0
20230816,185200,123961024680,8900,8900,8900,8900,0
20230816,185100,123961024680,8900,8900,8900,8900,0
20230816,185000,123961024680,8900,8900,8900,8900,0
20230816,184900,123961024680,8900,8900,8900,8900,148188
20230816,184800,123961024680,8900,8900,8900,8900,0
20230816,184700,123961024680,8900,8900,8900,8900,0
20230816,184600,123961024680,8900,8900,8900,8900,0
20230816,184500,123961024680,8900,8900,8900,8900,0
20230816,184400,123961024680,8900,8900,8900,8900,0
20230816,184300,123961024680,8900,8900,8900,8900,0
20230816,184200,123961024680,8900,8900,8900,8900,0
20230816,184100,123961024680,8900,8900,8900,8900,0
20230816,184000,123961024680,8900,8900,8900,8900,0
20230816,183900,123961024680,8900,8900,8900,8900,0
20230816,183800,123961024680,8900,8900,8900,8900,0
20230816,183700,123961024680,8900,8900,8900,8900,0
20230816,183600,123961024680,8900,8900,8900,8900,0
20230816,183500,123961024680,8900,8900,8900,8900,0
20230816,183400,123961024680,8900,8900,8900,8900,0
20230816,183300,123961024680,8900,8900,8900,8900,0
20230816,183200,123961024680,8900,8900,8900,8900,0
20230816,183100,123961024680,8900,8900,8900,8900,0
20230816,183000,123961024680,8900,8900,8900,8900,0
20230816,182900,123961024680,8900,8900,8900,8900,0
20230816,182800,123961024680,8900,8900,8900,8900,0
20230816,182700,123961024680,8900,8900,8900,8900,0
20230816,182600,123961024680,8900,8900,8900,8900,0
20230816,182500,123961024680,8900,8900,8900,8900,0
20230816,182400,123961024680,8900,8900,8900,8900,0
20230816,182300,123961024680,8900,8900,8900,8900,0
20230816,182200,123961024680,8900,8900,8900,8900,0
20230816,182100,123961024680,8900,8900,8900,8900,0
20230816,182000,123961024680,8900,8900,8900,8900,0
20230816,181900,123961024680,8900,8900,8900,8900,148188
20230816,181800,123961024680,8900,8900,8900,8900,0
20230816,181700,123961024680,8900,8900,8900,8900,0
20230816,181600,123961024680,8900,8900,8900,8900,0
20230816,181500,123961024680,8900,8900,8900,8900,0
20230816,181400,123961024680,8900,8900,8900,8900,0
20230816,181300,123961024680,8900,8900,8900,8900,0
20230816,181200,123961024680,8900,8900,8900,8900,0
20230816,181100,123961024680,8900,8900,8900,8900,0
20230816,181000,123961024680,8900,8900,8900,8900,0
20230816,180900,123961024680,8900,8900,8900,8900,0
20230816,180800,123961024680,8900,8900,8900,8900,0
20230816,180700,123961024680,8900,8900,8900,8900,0
20230816,180600,123961024680,8900,8900,8900,8900,0
20230816,180500,123961024680,8900,8900,8900,8900,0
20230816,180400,123961024680,8900,8900,8900,8900,0
20230816,180300,123961024680,8900,8900,8900,8900,0
20230816,180200,123961024680,8900,8900,8900,8900,0
20230816,180100,123961024680,8900,8900,8900,8900,0
20230816,180000,123961024680,8900,8900,8900,8900,0
20230816,175900,123961024680,8900,8900,8900,8900,0
20230816,175800,123961024680,8900,8900,8900,8900,0
20230816,175700,123961024680,8900,8900,8900,8900,0
20230816,175600,123961024680,8900,8900,8900,8900,0
20230816,175500,123961024680,8900,8900,8900,8900,0
20230816,175400,123961024680,8900,8900,8900,8900,0
20230816,175300,123961024680,8900,8900,8900,8900,0
20230816,175200,123961024680,8900,8900,8900,8900,0
20230816,175100,123961024680,8900,8900,8900,8900,0
20230816,175000,123961024680,8900,8900,8900,8900,0
20230816,174900,123961024680,8900,8900,8900,8900,148188
20230816,174800,123961024680,8900,8900,8900,8900,0
20230816,174700,123961024680,8900,8900,8900,8900,0
20230816,174600,123961024680,8900,8900,8900,8900,0
20230816,174500,123961024680,8900,8900,8900,8900,0
20230816,174400,123961024680,8900,8900,8900,8900,0
20230816,174300,123961024680,8900,8900,8900,8900,0
20230816,174200,123961024680,8900,8900,8900,8900,0
20230816,174100,123961024680,8900,8900,8900,8900,0
20230816,174000,123961024680,8900,8900,8900,8900,0
20230816,173900,123961024680,8900,8900,8900,8900,0
20230816,173800,123961024680,8900,8900,8900,8900,0
20230816,173700,123961024680,8900,8900,8900,8900,0
20230816,173600,123961024680,8900,8900,8900,8900,0
20230816,173500,123961024680,8900,8900,8900,8900,0
20230816,173400,123961024680,8900,8900,8900,8900,0
20230816,173300,123961024680,8900,8900,8900,8900,0
20230816,173200,123961024680,8900,8900,8900,8900,0
20230816,173100,123961024680,8900,8900,8900,8900,0
20230816,173000,123961024680,8900,8900,8900,8900,0
20230816,172900,123961024680,8900,8900,8900,8900,0
20230816,172800,123961024680,8900,8900,8900,8900,0
20230816,172700,123961024680,8900,8900,8900,8900,0
20230816,172600,123961024680,8900,8900,8900,8900,0
20230816,172500,123961024680,8900,8900,8900,8900,0
20230816,172400,123961024680,8900,8900,8900,8900,0
20230816,172300,123961024680,8900,8900,8900,8900,0
20230816,172200,123961024680,8900,8900,8900,8900,0
20230816,172100,123961024680,8900,8900,8900,8900,0
20230816,172000,123961024680,8900,8900,8900,8900,0
20230816,171900,123961024680,8900,8900,8900,8900,148188
20230816,171800,123961024680,8900,8900,8900,8900,0
20230816,171700,123961024680,8900,8900,8900,8900,0
20230816,171600,123961024680,8900,8900,8900,8900,0
20230816,171500,123961024680,8900,8900,8900,8900,0
20230816,171400,123961024680,8900,8900,8900,8900,0
20230816,171300,123961024680,8900,8900,8900,8900,0
20230816,171200,123961024680,8900,8900,8900,8900,0
20230816,171100,123961024680,8900,8900,8900,8900,0
20230816,171000,123961024680,8900,8900,8900,8900,0
20230816,170900,123961024680,8900,8900,8900,8900,0
20230816,170800,123961024680,8900,8900,8900,8900,0
20230816,170700,123961024680,8900,8900,8900,8900,0
20230816,170600,123961024680,8900,8900,8900,8900,0
20230816,170500,123961024680,8900,8900,8900,8900,0
20230816,170400,123961024680,8900,8900,8900,8900,0
20230816,170300,123961024680,8900,8900,8900,8900,0
20230816,170200,123961024680,8900,8900,8900,8900,0
20230816,170100,123961024680,8900,8900,8900,8900,0
20230816,170000,123961024680,8900,8900,8900,8900,0
20230816,165900,123961024680,8900,8900,8900,8900,0
20230816,165800,123961024680,8900,8900,8900,8900,0
20230816,165700,123961024680,8900,8900,8900,8900,0
20230816,165600,123961024680,8900,8900,8900,8900,0
20230816,165500,123961024680,8900,8900,8900,8900,0
20230816,165400,123961024680,8900,8900,8900,8900,0
20230816,165300,123961024680,8900,8900,8900,8900,0
20230816,165200,123961024680,8900,8900,8900,8900,0
20230816,165100,123961024680,8900,8900,8900,8900,0
20230816,165000,123961024680,8900,8900,8900,8900,0
20230816,164900,123961024680,8900,8900,8900,8900,148188
20230816,164800,123961024680,8900,8900,8900,8900,0
20230816,164700,123961024680,8900,8900,8900,8900,0
20230816,164600,123961024680,8900,8900,8900,8900,0
20230816,164500,123961024680,8900,8900,8900,8900,0
20230816,164400,123961024680,8900,8900,8900,8900,0
20230816,164300,123961024680,8900,8900,8900,8900,0
20230816,164200,123961024680,8900,8900,8900,8900,0
20230816,164100,123961024680,8900,8900,8900,8900,0
20230816,164000,123961024680,8900,8900,8900,8900,0
20230816,163900,123961024680,8900,8900,8900,8900,0
20230816,163800,123961024680,8900,8900,8900,8900,0
20230816,163700,123961024680,8900,8900,8900,8900,0
20230816,163600,123961024680,8900,8900,8900,8900,0
20230816,163500,123961024680,8900,8900,8900,8900,0
20230816,163400,123961024680,8900,8900,8900,8900,0
20230816,163300,123961024680,8900,8900,8900,8900,0
20230816,163200,123961024680,8900,8900,8900,8900,0
20230816,163100,123961024680,8900,8900,8900,8900,0
20230816,163000,123961024680,8900,8900,8900,8900,0
20230816,162900,123961024680,8900,8900,8900,8900,0
20230816,162800,123961024680,8900,8900,8900,8900,0
20230816,162700,123961024680,8900,8900,8900,8900,0
20230816,162600,123961024680,8900,8900,8900,8900,0
20230816,162500,123961024680,8900,8900,8900,8900,0
20230816,162400,123961024680,8900,8900,8900,8900,0
20230816,162300,123961024680,8900,8900,8900,8900,0
20230816,162200,123961024680,8900,8900,8900,8900,0
20230816,162100,123961024680,8900,8900,8900,8900,0
20230816,162000,123961024680,8900,8900,8900,8900,0
20230816,161900,123961024680,8900,8900,8900,8900,148188
20230816,161800,123961024680,8900,8900,8900,8900,0
20230816,161700,123961024680,8900,8900,8900,8900,0
20230816,161600,123961024680,8900,8900,8900,8900,0
20230816,161500,123961024680,8900,8900,8900,8900,0
20230816,161400,123961024680,8900,8900,8900,8900,0
20230816,161300,123961024680,8900,8900,8900,8900,0
20230816,161200,123961024680,8900,8900,8900,8900,0
20230816,161100,123961024680,8900,8900,8900,8900,0
20230816,161000,123961024680,8900,8900,8900,8900,0
20230816,160900,123961024680,8900,8900,8900,8900,0
20230816,160800,123961024680,8900,8900,8900,8900,0
20230816,160700,123961024680,8900,8900,8900,8900,0
20230816,160600,123961024680,8900,8900,8900,8900,0
20230816,160500,123961024680,8900,8900,8900,8900,0
20230816,160400,123961024680,8900,8900,8900,8900,0
20230816,160300,123961024680,8900,8900,8900,8900,0
20230816,160200,123961024680,8900,8900,8900,8900,0
20230816,160100,123961024680,8900,8900,8900,8900,0
20230816,160000,123961024680,8900,8900,8900,8900,0
20230816,155900,123961024680,8900,8900,8900,8900,0
20230816,155800,123961024680,8900,8900,8900,8900,0
20230816,155700,123961024680,8900,8900,8900,8900,0
20230816,155600,123961024680,8900,8900,8900,8900,0
20230816,155500,123961024680,8900,8900,8900,8900,0
20230816,155400,123961024680,8900,8900,8900,8900,0
20230816,155300,123961024680,8900,8900,8900,8900,0
20230816,155200,123961024680,8900,8900,8900,8900,0
20230816,155100,123961024680,8900,8900,8900,8900,0
20230816,155000,123961024680,8900,8900,8900,8900,0
20230816,154900,123961024680,8900,8900,8900,8900,148188
20230816,154800,123961024680,8900,8900,8900,8900,0
20230816,154700,123961024680,8900,8900,8900,8900,0
20230816,154600,123961024680,8900,8900,8900,8900,0
20230816,154500,123961024680,8900,8900,8900,8900,0
20230816,154400,123961024680,8900,8900,8900,8900,0
20230816,154300,123961024680,8900,8900,8900,8900,0
20230816,154200,123961024680,8900,8900,8900,8900,0
20230816,154100,123961024680,8900,8900,8900,8900,0
20230816,154000,123961024680,8900,8900,8900,8900,0
20230816,153900,123961024680,8900,8900,8900,8900,0
20230816,153800,123961024680,8900,8900,8900,8900,0
20230816,153700,123961024680,8900,8900,8900,8900,0
20230816,153600,123961024680,8900,8900,8900,8900,0
20230816,153500,123961024680,8900,8900,8900,8900,0
20230816,153400,123961024680,8900,8900,8900,8900,0
20230816,153300,123961024680,8900,8900,8900,8900,0
20230816,153200,123961024680,8900,8900,8900,8900,0
20230816,153100,123961024680,8900,8900,8900,8900,0
20230816,153000,123961024680,8900,8900,8900,8900,148188
20230816,152900,122642151480,8870,8870,8870,8870,0
20230816,152800,122642151480,8870,8870,8870,8870,0
20230816,152700,122642151480,8870,8870,8870,8870,0
20230816,152600,122642151480,8870,8870,8870,8870,0
20230816,152500,122642151480,8870,8870,8870,8870,0
20230816,152400,122642151480,8870,8870,8870,8870,0
20230816,152300,122642151480,8870,8870,8870,8870,0
20230816,152200,122642151480,8870,8870,8870,8870,0
20230816,152100,122642151480,8870,8870,8870,8870,0
20230816,152000,122642151480,8870,8870,8870,8870,0
20230816,151900,122642151480,8870,8880,8900,8860,41774
20230816,151800,122271386440,8880,8860,8900,8860,26444
20230816,151700,122036483210,8870,8890,8900,8850,34587
20230816,151600,121729597270,8890,8880,8900,8880,16905
20230816,151500,121579287190,8890,8910,8940,8850,37886
20230816,151400,121242467120,8910,8940,8940,8900,44248
20230816,151300,120847693030,8940,8870,8960,8870,93352
20230816,151200,120015069820,8880,8860,8880,8860,15066
20230816,151100,119881436460,8860,8840,8860,8830,11627
20230816,151000,119778579080,8840,8860,8870,8840,20857
20230816,150900,119594070380,8860,8860,8870,8850,28909
20230816,150800,119338093750,8870,8880,8890,8850,25159
20230816,150700,119114983990,8880,8840,8890,8840,37985
20230816,150600,118777904060,8840,8850,8870,8840,10142
20230816,150500,118688113580,8860,8870,8880,8840,18612
20230816,150400,118523160940,8870,8860,8880,8850,55694
20230816,150300,118029361690,8860,8810,8860,8800,43818
20230816,150200,117642493250,8810,8810,8820,8800,18705
20230816,150100,117477690720,8800,8810,8820,8800,18507
20230816,150000,117314664670,8810,8770,8820,8760,10798
20230816,145900,117219663530,8760,8810,8810,8760,11588
20230816,145800,117117727890,8810,8830,8830,8790,17369
20230816,145700,116964703760,8830,8750,8830,8740,30592
20230816,145600,116695483840,8750,8740,8760,8730,9586
20230816,145500,116611655090,8740,8750,8760,8710,14495
20230816,145400,116485094890,8750,8720,8760,8720,11761
20230816,145300,116382228460,8750,8740,8760,8730,14094
20230816,145200,116259054360,8740,8760,8760,8740,4506
20230816,145100,116219622470,8760,8760,8780,8750,10202
20230816,145000,116130209790,8760,8760,8780,8760,7222
20230816,144900,116066902880,8760,8760,8770,8760,5762
20230816,144800,116016386900,8760,8760,8780,8760,5651
20230816,144700,115966858160,8760,8760,8760,8740,4394
20230816,144600,115928413500,8760,8740,8770,8730,21561
20230816,144500,115739973910,8730,8720,8740,8710,10052
20230816,144400,115652298870,8730,8750,8760,8730,12666
20230816,144300,115541601840,8760,8770,8770,8750,4629
20230816,144200,115501031520,8760,8740,8760,8740,9704
20230816,144100,115416142810,8740,8750,8760,8730,18510
20230816,144000,115254354940,8750,8750,8760,8750,3800
20230816,143900,115221099220,8740,8770,8780,8740,16140
20230816,143800,115079847310,8770,8790,8790,8760,14490
20230816,143700,114952748740,8780,8790,8790,8780,2462
20230816,143600,114931124290,8790,8810,8810,8780,11727
20230816,143500,114827970560,8810,8830,8840,8800,9580
20230816,143400,114743470330,8830,8810,8850,8810,27361
20230816,143300,114501719920,8810,8770,8830,8770,23346
20230816,143200,114296183770,8770,8770,8790,8760,9002
20230816,143100,114217203170,8780,8780,8780,8750,18542
20230816,143000,114054700360,8770,8800,8800,8770,15959
20230816,142900,113914545290,8790,8770,8800,8770,20569
20230816,142800,113733780590,8770,8760,8770,8760,9459
20230816,142700,113650862930,8760,8770,8770,8750,4929
20230816,142600,113607684810,8760,8760,8770,8750,8722
20230816,142500,113531282490,8750,8750,8750,8730,10598
20230816,142400,113438588980,8740,8740,8750,8740,8377
20230816,142300,113365347620,8740,8730,8740,8720,4983
20230816,142200,113321858560,8730,8720,8740,8710,4660
20230816,142100,113281208420,8730,8720,8730,8710,5424
20230816,142000,113233912670,8710,8710,8720,8700,4887
20230816,141900,113191319120,8720,8700,8720,8690,3735
20230816,141800,113158814480,8700,8700,8710,8690,2939
20230816,141700,113133248820,8710,8720,8730,8700,5345
20230816,141600,113086708200,8720,8740,8740,8720,5840
20230816,141500,113035713240,8740,8730,8750,8730,7933
20230816,141400,112966353470,8730,8720,8730,8710,7688
20230816,141300,112899311270,8720,8730,8730,8710,2887
20230816,141200,112874123570,8710,8740,8740,8710,7696
20230816,141100,112806938000,8730,8750,8750,8710,19638
20230816,141000,112635395670,8750,8700,8750,8690,18725
20230816,140900,112472131940,8700,8690,8710,8680,7598
20230816,140800,112406053300,8700,8660,8700,8660,6796
20230816,140700,112347043780,8660,8660,8680,8630,17281
20230816,140600,112197564840,8660,8650,8660,8630,12495
20230816,140500,112089636290,8650,8690,8690,8650,23223
20230816,140400,111888521840,8680,8690,8700,8680,10503
20230816,140300,111797266320,8690,8690,8700,8680,5158
20230816,140200,111752457500,8690,8680,8700,8680,7968
20230816,140100,111683245630,8690,8690,8690,8670,5570
20230816,140000,111634905470,8680,8660,8680,8660,6976
20230816,135900,111574409640,8650,8660,8670,8650,19867
20230816,135800,111402381550,8660,8700,8700,8660,9419
20230816,135700,111320624800,8690,8700,8710,8680,2735
20230816,135600,111296849060,8710,8710,8720,8670,11648
20230816,135500,111195535380,8710,8660,8710,8650,13070
20230816,135400,111081917800,8650,8640,8680,8640,12294
20230816,135300,110975448840,8640,8630,8680,8620,22149
20230816,135200,110783930560,8610,8650,8660,8610,49285
20230816,135100,110358475450,8650,8700,8700,8650,24608
20230816,135000,110145124350,8700,8680,8700,8660,26830
20230816,134900,109912201720,8670,8690,8730,8630,65916
20230816,134800,109340856110,8700,8800,8820,8650,96787
20230816,134700,108497150750,8800,8800,8820,8790,11986
20230816,134600,108391633000,8800,8760,8830,8760,11543
20230816,134500,108290219190,8770,8850,8850,8750,38060
20230816,134400,107955581640,8850,8820,8860,8820,8037
20230816,134300,107884454210,8820,8830,8840,8800,12232
20230816,134200,107776666540,8820,8850,8850,8820,8401
20230816,134100,107702478160,8850,8840,8850,8820,6534
20230816,134000,107644715350,8850,8800,8850,8800,11318
20230816,133900,107544803090,8800,8860,8870,8800,53987
20230816,133800,107068457800,8870,8880,8880,8850,21498
20230816,133700,106878005690,8880,8890,8900,8870,7764
20230816,133600,106809022930,8890,8900,8900,8880,7404
20230816,133500,106743189960,8880,8900,8900,8880,7735
20230816,133400,106674406970,8890,8900,8910,8890,5282
20230816,133300,106627411160,8900,8900,8920,8890,6336
20230816,133200,106571012570,8910,8910,8910,8890,14076
20230816,133100,106445718640,8910,8920,8920,8900,9871
20230816,133000,106357776720,8920,8910,8940,8910,10219
20230816,132900,106266610160,8910,8880,8920,8880,5432
20230816,132800,106218287890,8880,8910,8910,8860,14497
20230816,132700,106089523030,8890,8900,8940,8890,15834
20230816,132600,105948388170,8910,8900,8920,8890,9003
20230816,132500,105868237810,8910,8900,8920,8890,6720
20230816,132400,105808393240,8900,8940,8950,8880,27330
20230816,132300,105564919070,8940,8940,8960,8890,39683
20230816,132200,105210926580,8940,9000,9010,8930,77890
20230816,132100,104511640260,9000,8970,9000,8930,135430
20230816,132000,103294327950,8980,8920,8990,8890,128858
20230816,131900,102140910390,8930,8830,8930,8810,61672
20230816,131800,101592771920,8830,8840,8840,8810,18734
20230816,131700,101427438730,8840,8870,8880,8840,8753
20230816,131600,101349916270,8880,8890,8900,8850,7013
20230816,131500,101287720900,8880,8900,8910,8880,27644
20230816,131400,101041716250,8890,8860,8900,8860,17276
20230816,131300,100888304960,8860,8850,8870,8840,12353
20230816,131200,100778854010,8830,8850,8860,8820,11973
20230816,131100,100673008030,8850,8870,8870,8840,17724
20230816,131000,100515996000,8870,8880,8890,8860,19808
20230816,130900,100340254670,8880,8890,8900,8860,35428
20230816,130800,100025547800,8900,8880,8920,8880,34711
20230816,130700,99716567890,8880,8880,8890,8860,13914
20230816,130600,99593005050,8870,8880,8890,8850,19418
20230816,130500,99420808370,8880,8890,8890,8870,13978
20230816,130400,99296631320,8890,8860,8910,8860,16249
20230816,130300,99152204760,8870,8920,8920,8830,17682
20230816,130200,98995430010,8920,8850,8920,8840,62776
20230816,130100,98438133290,8840,8820,8850,8810,15892
20230816,130000,98297742820,8820,8790,8840,8790,16496
20230816,125900,98152310500,8790,8780,8810,8780,10518
20230816,125800,98059704020,8780,8760,8790,8740,8102
20230816,125700,97988643510,8760,8770,8770,8750,2155
20230816,125600,97969780940,8760,8760,8770,8750,2546
20230816,125500,97947490380,8750,8770,8770,8750,5019
20230816,125400,97903569450,8780,8750,8780,8750,6304
20230816,125300,97848365580,8750,8760,8770,8740,6680
20230816,125200,97789900570,8760,8770,8780,8760,666
20230816,125100,97784061750,8770,8790,8790,8770,2034
20230816,125000,97766195930,8790,8730,8790,8720,6915
20230816,124900,97705637080,8730,8750,8750,8710,9957
20230816,124800,97618823680,8730,8780,8780,8710,12103
20230816,124700,97513057300,8760,8770,8790,8760,5639
20230816,124600,97463581610,8780,8780,8800,8750,7039
20230816,124500,97401809590,8780,8810,8820,8780,8363
20230816,124400,97328147170,8810,8800,8820,8790,8776
20230816,124300,97250865380,8790,8800,8800,8780,8151
20230816,124200,97179212680,8780,8800,8800,8780,5061
20230816,124100,97134730040,8790,8760,8800,8760,24107
20230816,124000,96922845290,8760,8750,8770,8750,2879
20230816,123900,96897636360,8750,8780,8780,8750,3737
20230816,123800,96864901510,8770,8780,8790,8760,6416
20230816,123700,96808578970,8780,8740,8790,8740,4104
20230816,123600,96772586340,8740,8730,8750,8720,5197
20230816,123500,96727198280,8730,8750,8750,8700,34812
20230816,123400,96423603610,8750,8770,8790,8750,4943
20230816,123300,96380325320,8770,8780,8780,8740,15157
20230816,123200,96247605130,8790,8760,8790,8740,7301
20230816,123100,96183694090,8760,8770,8770,8730,9853
20230816,123000,96097457690,8770,8810,8820,8760,12084
20230816,122900,95991252540,8810,8830,8840,8800,9804
20230816,122800,95904840700,8820,8810,8830,8800,6045
20230816,122700,95851528630,8820,8790,8830,8790,4071
20230816,122600,95815696790,8790,8830,8830,8780,18330
20230816,122500,95654354340,8820,8850,8850,8810,10659
20230816,122400,95560223430,8850,8790,8850,8760,12479
20230816,122300,95450207030,8780,8780,8790,8750,30600
20230816,122200,95181896390,8780,8810,8810,8760,31984
20230816,122100,94900774620,8810,8850,8860,8800,20275
20230816,122000,94721774190,8850,8820,8860,8820,12807
20230816,121900,94608549720,8820,8860,8870,8800,42122
20230816,121800,94236623940,8860,8880,8890,8810,58563
20230816,121700,93717535960,8870,8820,8890,8790,70992
20230816,121600,93090107650,8830,8840,8840,8780,101797
20230816,121500,92191970760,8840,8660,8840,8660,73188
20230816,121400,91550370690,8690,8700,8710,8650,21202
20230816,121300,91366395380,8700,8690,8710,8690,9872
20230816,121200,91280514200,8700,8680,8700,8670,9266
20230816,121100,91200033410,8690,8700,8700,8670,15295
20230816,121000,91067196820,8700,8680,8710,8660,11957
20230816,120900,90963301370,8680,8660,8680,8640,5528
20230816,120800,90915413690,8660,8670,8690,8640,11979
20230816,120700,90811551380,8670,8630,8680,8600,5460
20230816,120600,90764379690,8630,8590,8650,8590,14906
20230816,120500,90636062950,8600,8630,8640,8560,35736
20230816,120400,90329069130,8600,8620,8630,8600,9732
20230816,120300,90245232080,8620,8650,8660,8620,10104
20230816,120200,90157968800,8650,8660,8660,8640,9028
20230816,120100,90079875230,8660,8660,8690,8650,10266
20230816,120000,89990885240,8670,8670,8680,8650,5212
20230816,115900,89945694870,8670,8680,8690,8630,23345
20230816,115800,89743657470,8680,8650,8690,8650,20385
20230816,115700,89566867320,8650,8630,8680,8630,11135
20230816,115600,89470487520,8620,8630,8660,8590,27775
20230816,115500,89231273540,8630,8640,8680,8610,22904
20230816,115400,89033312320,8630,8650,8650,8610,17303
20230816,115300,88883940230,8650,8620,8690,8610,14310
20230816,115200,88760270410,8620,8660,8670,8590,26344
20230816,115100,88532960830,8660,8590,8690,8590,38812
20230816,115000,88197526680,8600,8600,8620,8590,18913
20230816,114900,88034859210,8600,8650,8650,8590,30846
20230816,114800,87769270040,8650,8600,8660,8550,87870
20230816,114700,87015110480,8610,8620,8650,8600,73413
20230816,114600,86382487170,8630,8630,8700,8620,68235
20230816,114500,85792469690,8630,8770,8780,8620,196771
20230816,114400,84079464280,8770,8800,8810,8770,45993
20230816,114300,83675360490,8800,8870,8870,8800,37248
20230816,114200,83346924060,8870,8850,8880,8830,14561
20230816,114100,83217999380,8840,8870,8880,8840,26564
20230816,114000,82982814230,8870,8950,8960,8850,37900
20230816,113900,82645531560,8960,8970,8970,8900,53348
20230816,113800,82168234910,8960,8950,8990,8950,88623
20230816,113700,81373010480,8960,8920,8960,8900,33791
20230816,113600,81070888450,8920,8890,8930,8880,14095
20230816,113500,80945366230,8890,8940,8950,8880,38329
20230816,113400,80603774420,8920,8900,8950,8890,54315
20230816,113300,80118761500,8900,8880,8930,8870,52580
20230816,113200,79650541700,8870,8880,8890,8870,22946
20230816,113100,79446759560,8880,8850,8880,8840,11580
20230816,113000,79344183250,8850,8840,8850,8820,11635
20230816,112900,79241372070,8840,8840,8850,8830,7463
20230816,112800,79175422490,8820,8850,8850,8820,7289
20230816,112700,79111061930,8850,8860,8860,8830,16613
20230816,112600,78964008170,8860,8810,8860,8810,9008
20230816,112500,78884382370,8810,8790,8820,8790,14569
20230816,112400,78756105780,8800,8830,8830,8770,73589
20230816,112300,78108905560,8830,8820,8830,8800,14634
20230816,112200,77979950580,8820,8860,8860,8800,123848
20230816,112100,76888601580,8860,8900,8900,8860,23458
20230816,112000,76680383460,8890,8820,8930,8820,26688
20230816,111900,76443394100,8840,8860,8880,8810,80333
20230816,111800,75733529250,8850,8920,8930,8850,55947
20230816,111700,75236740690,8920,8920,8950,8900,10860
20230816,111600,75139793950,8920,8940,8940,8890,56775
20230816,111500,74634251880,8940,8930,8980,8910,24522
20230816,111400,74414979430,8930,8920,8940,8900,15394
20230816,111300,74277664460,8910,8960,8980,8910,20548
20230816,111200,74094052630,8960,8980,9010,8960,45206
20230816,111100,73687578630,8990,9030,9040,8970,46556
20230816,111000,73268506030,9030,8990,9040,8970,66070
20230816,110900,72673201250,8990,8960,9040,8940,82070
20230816,110800,71934290190,8960,8910,9000,8910,47564
20230816,110700,71507795240,8920,8900,8920,8880,17555
20230816,110600,71351591620,8900,8880,8910,8880,9285
20230816,110500,71269050620,8890,8930,8940,8880,33551
20230816,110400,70970007040,8930,8910,8940,8900,12402
20230816,110300,70859390940,8910,8900,8930,8890,13091
20230816,110200,70742716370,8900,8900,8920,8890,18438
20230816,110100,70578719660,8900,8890,8920,8880,17000
20230816,110000,70427518150,8890,8930,8930,8890,24658
20230816,105900,70207746490,8920,8940,8940,8910,15963
20230816,105800,70065320030,8940,8940,8950,8900,25271
20230816,105700,69839686090,8950,8890,8950,8880,24136
20230816,105600,69624358560,8900,8890,8930,8850,33971
20230816,105500,69322098170,8880,8950,8970,8850,76727
20230816,105400,68638261050,8960,8940,8990,8940,22482
20230816,105300,68436859610,8940,8990,8990,8930,39563
20230816,105200,68082552230,8980,9020,9030,8980,41629
20230816,105100,67707660380,9030,8990,9040,8970,57878
20230816,105000,67185829010,8980,9020,9040,8940,90068
20230816,104900,66375517170,9020,9070,9090,9020,106555
20230816,104800,65410515220,9070,9020,9080,8990,112162
20230816,104700,64398175280,9020,9040,9050,8960,112746
20230816,104600,63381751890,9030,8930,9040,8930,96514
20230816,104500,62513021360,8920,8890,8980,8840,70222
20230816,104400,61887894200,8900,8830,8900,8830,35363
20230816,104300,61574016650,8840,8830,8890,8830,46300
20230816,104200,61164193030,8830,8870,8890,8820,79171
20230816,104100,60464640330,8880,8940,8950,8860,57130
20230816,104000,59956134340,8940,8910,8980,8880,55709
20230816,103900,59458696670,8910,8960,8970,8850,93290
20230816,103800,58627619920,8940,8960,9050,8910,224013
20230816,103700,56610649010,8970,8960,8970,8900,50497
20230816,103600,56159022520,8960,8860,8970,8850,75202
20230816,103500,55488381200,8850,8870,8900,8820,50729
20230816,103400,55039174500,8860,8930,8950,8830,69165
20230816,103300,54424614210,8940,8890,8960,8880,77290
20230816,103200,53734500470,8890,8940,8950,8880,79418
20230816,103100,53025703520,8930,8870,8960,8860,127294
20230816,103000,51889710430,8860,8900,8900,8820,72780
20230816,102900,51244319840,8900,8870,8900,8830,111708
20230816,102800,50253917730,8870,8930,8940,8850,181517
20230816,102700,48642722510,8940,8960,9010,8870,240569
20230816,102600,46490018900,8970,8830,9000,8810,441612
20230816,102500,42538958170,8820,8850,8880,8770,179712
20230816,102400,40950103820,8850,8730,8850,8720,193608
20230816,102300,39249525540,8730,8740,8750,8700,67867
20230816,102200,38657009370,8740,8730,8760,8710,110350
20230816,102100,37692514490,8730,8720,8730,8690,72481
20230816,102000,37061487370,8720,8590,8720,8560,88065
20230816,101900,36298131550,8580,8610,8620,8580,25500
20230816,101800,36078860240,8630,8660,8670,8620,29168
20230816,101700,35826879660,8660,8640,8660,8640,24781
20230816,101600,35612555470,8640,8670,8680,8620,36902
20230816,101500,35293590000,8680,8660,8680,8650,28840
20230816,101400,35043643940,8650,8680,8680,8630,37505
20230816,101300,34719151370,8680,8640,8680,8640,45949
20230816,101200,34321054070,8650,8650,8650,8580,59216
20230816,101100,33810529350,8650,8650,8660,8620,28240
20230816,101000,33566483670,8660,8690,8710,8650,59611
20230816,100900,33049143380,8690,8720,8730,8650,75174
20230816,100800,32396120360,8730,8650,8740,8620,164319
20230816,100700,30969313990,8650,8550,8690,8540,194235
20230816,100600,29294214800,8550,8490,8550,8470,70669
20230816,100500,28692858870,8490,8490,8500,8480,16174
20230816,100400,28555509080,8490,8490,8500,8480,18258
20230816,100300,28400544520,8480,8480,8490,8460,10778
20230816,100200,28309188080,8480,8450,8480,8420,16248
20230816,100100,28171787970,8440,8480,8480,8440,16597
20230816,100000,28031209440,8490,8480,8500,8460,48275
20230816,095900,27621556430,8480,8430,8480,8430,41993
20230816,095800,27266435920,8440,8400,8440,8390,22099
20230816,095700,27080432450,8400,8400,8410,8390,12786
20230816,095600,26972979950,8390,8370,8400,8360,12489
20230816,095500,26868321370,8360,8360,8370,8350,6423
20230816,095400,26814625260,8360,8360,8370,8360,3968
20230816,095300,26781445170,8360,8370,8380,8360,13571
20230816,095200,26667875040,8370,8370,8380,8370,6272
20230816,095100,26615352820,8380,8390,8400,8370,15615
20230816,095000,26484507890,8390,8310,8400,8310,43224
20230816,094900,26123148330,8310,8310,8330,8290,14134
20230816,094800,26005691770,8320,8320,8330,8260,105303
20230816,094700,25132040400,8320,8360,8360,8320,32623
20230816,094600,24860239960,8360,8380,8390,8350,24947
20230816,094500,24651613490,8390,8410,8420,8370,27862
20230816,094400,24417592320,8410,8400,8440,8400,41648
20230816,094300,24066922420,8400,8360,8400,8350,28477
20230816,094200,23828170300,8360,8350,8360,8320,60084
20230816,094100,23327075630,8350,8420,8420,8350,62547
20230816,094000,22802839080,8410,8440,8440,8400,36302
20230816,093900,22497409210,8440,8430,8450,8410,24250
20230816,093800,22293088390,8420,8460,8480,8410,51940
20230816,093700,21854873380,8450,8490,8490,8450,17618
20230816,093600,21705715930,8490,8510,8510,8470,21634
20230816,093500,21521955790,8510,8540,8540,8500,9763
20230816,093400,21438821940,8530,8540,8550,8530,11613
20230816,093300,21339673660,8540,8560,8560,8540,13501
20230816,093200,21224270260,8560,8570,8580,8540,19934
20230816,093100,21053710530,8560,8550,8600,8520,40721
20230816,093000,20704628550,8550,8460,8560,8440,39841
20230816,092900,20365307440,8480,8520,8520,8440,50912
20230816,092800,19933947770,8510,8550,8560,8500,45264
20230816,092700,19548443520,8550,8550,8580,8540,33698
20230816,092600,19260236660,8560,8540,8580,8510,22410
20230816,092500,19068860800,8540,8600,8610,8500,95270
20230816,092400,18254573090,8610,8650,8650,8600,27737
20230816,092300,18015375780,8640,8640,8660,8630,34188
20230816,092200,17719843720,8640,8670,8690,8630,46929
20230816,092100,17313464610,8670,8640,8720,8630,46351
20230816,092000,16911676100,8650,8660,8680,8640,41648
20230816,091900,16551068400,8660,8670,8720,8630,107522
20230816,091800,15619295230,8660,8750,8760,8660,116348
20230816,091700,14604362180,8750,8700,8790,8700,141339
20230816,091600,13367519630,8720,8680,8720,8660,60088
20230816,091500,12845184390,8670,8690,8710,8650,124020
20230816,091400,11769427450,8690,8640,8720,8620,211726
20230816,091300,9930421220,8630,8450,8660,8450,142355
20230816,091200,8705918540,8450,8490,8500,8440,30048
20230816,091100,8451773570,8490,8550,8560,8480,47920
20230816,091000,8043203150,8550,8590,8610,8530,31465
20230816,090900,7773320800,8600,8570,8610,8500,94236
20230816,090800,6965563740,8560,8550,8580,8520,38633
20230816,090700,6635234230,8550,8550,8610,8520,96293
20230816,090600,5808726460,8560,8490,8560,8480,43549
20230816,090500,5437745900,8490,8500,8520,8440,41009
20230816,090400,5089292980,8500,8420,8530,8390,46129
20230816,090300,4699472440,8420,8470,8490,8390,73017
20230816,090200,4084194250,8470,8520,8640,8470,171760
20230816,090100,2616840670,8510,8350,8540,8350,105480
20230816,090000,1726367640,8340,8400,8400,8310,194985