KissMeData/011930/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185100,103620979305,2840,2840,2840,2840,413900
20230823,185000,103620979305,2840,2840,2840,2840,0
20230823,184900,103620979305,2840,2840,2840,2840,0
20230823,184800,103620979305,2840,2840,2840,2840,0
20230823,184700,103620979305,2840,2840,2840,2840,0
20230823,184600,103620979305,2840,2840,2840,2840,0
20230823,184500,103620979305,2840,2840,2840,2840,0
20230823,184400,103620979305,2840,2840,2840,2840,0
20230823,184300,103620979305,2840,2840,2840,2840,0
20230823,184200,103620979305,2840,2840,2840,2840,0
20230823,184100,103620979305,2840,2840,2840,2840,0
20230823,184000,103620979305,2840,2840,2840,2840,0
20230823,183900,103620979305,2840,2840,2840,2840,0
20230823,183800,103620979305,2840,2840,2840,2840,0
20230823,183700,103620979305,2840,2840,2840,2840,0
20230823,183600,103620979305,2840,2840,2840,2840,0
20230823,183500,103620979305,2840,2840,2840,2840,0
20230823,183400,103620979305,2840,2840,2840,2840,0
20230823,183300,103620979305,2840,2840,2840,2840,0
20230823,183200,103620979305,2840,2840,2840,2840,0
20230823,183100,103620979305,2840,2840,2840,2840,0
20230823,183000,103620979305,2840,2840,2840,2840,0
20230823,182900,103620979305,2840,2840,2840,2840,0
20230823,182800,103620979305,2840,2840,2840,2840,0
20230823,182700,103620979305,2840,2840,2840,2840,0
20230823,182600,103620979305,2840,2840,2840,2840,0
20230823,182500,103620979305,2840,2840,2840,2840,0
20230823,182400,103620979305,2840,2840,2840,2840,0
20230823,182300,103620979305,2840,2840,2840,2840,0
20230823,182200,103620979305,2840,2840,2840,2840,0
20230823,182100,103620979305,2840,2840,2840,2840,413900
20230823,182000,103620979305,2840,2840,2840,2840,0
20230823,181900,103620979305,2840,2840,2840,2840,0
20230823,181800,103620979305,2840,2840,2840,2840,0
20230823,181700,103620979305,2840,2840,2840,2840,0
20230823,181600,103620979305,2840,2840,2840,2840,0
20230823,181500,103620979305,2840,2840,2840,2840,0
20230823,181400,103620979305,2840,2840,2840,2840,0
20230823,181300,103620979305,2840,2840,2840,2840,0
20230823,181200,103620979305,2840,2840,2840,2840,0
20230823,181100,103620979305,2840,2840,2840,2840,0
20230823,181000,103620979305,2840,2840,2840,2840,0
20230823,180900,103620979305,2840,2840,2840,2840,0
20230823,180800,103620979305,2840,2840,2840,2840,0
20230823,180700,103620979305,2840,2840,2840,2840,0
20230823,180600,103620979305,2840,2840,2840,2840,0
20230823,180500,103620979305,2840,2840,2840,2840,0
20230823,180400,103620979305,2840,2840,2840,2840,0
20230823,180300,103620979305,2840,2840,2840,2840,0
20230823,180200,103620979305,2840,2840,2840,2840,0
20230823,180100,103620979305,2840,2840,2840,2840,0
20230823,180000,103620979305,2840,2840,2840,2840,0
20230823,175900,103620979305,2840,2840,2840,2840,0
20230823,175800,103620979305,2840,2840,2840,2840,0
20230823,175700,103620979305,2840,2840,2840,2840,0
20230823,175600,103620979305,2840,2840,2840,2840,0
20230823,175500,103620979305,2840,2840,2840,2840,0
20230823,175400,103620979305,2840,2840,2840,2840,0
20230823,175300,103620979305,2840,2840,2840,2840,0
20230823,175200,103620979305,2840,2840,2840,2840,0
20230823,175100,103620979305,2840,2840,2840,2840,413900
20230823,175000,103620979305,2840,2840,2840,2840,0
20230823,174900,103620979305,2840,2840,2840,2840,0
20230823,174800,103620979305,2840,2840,2840,2840,0
20230823,174700,103620979305,2840,2840,2840,2840,0
20230823,174600,103620979305,2840,2840,2840,2840,0
20230823,174500,103620979305,2840,2840,2840,2840,0
20230823,174400,103620979305,2840,2840,2840,2840,0
20230823,174300,103620979305,2840,2840,2840,2840,0
20230823,174200,103620979305,2840,2840,2840,2840,0
20230823,174100,103620979305,2840,2840,2840,2840,0
20230823,174000,103620979305,2840,2840,2840,2840,0
20230823,173900,103620979305,2840,2840,2840,2840,0
20230823,173800,103620979305,2840,2840,2840,2840,0
20230823,173700,103620979305,2840,2840,2840,2840,0
20230823,173600,103620979305,2840,2840,2840,2840,0
20230823,173500,103620979305,2840,2840,2840,2840,0
20230823,173400,103620979305,2840,2840,2840,2840,0
20230823,173300,103620979305,2840,2840,2840,2840,0
20230823,173200,103620979305,2840,2840,2840,2840,0
20230823,173100,103620979305,2840,2840,2840,2840,0
20230823,173000,103620979305,2840,2840,2840,2840,0
20230823,172900,103620979305,2840,2840,2840,2840,0
20230823,172800,103620979305,2840,2840,2840,2840,0
20230823,172700,103620979305,2840,2840,2840,2840,0
20230823,172600,103620979305,2840,2840,2840,2840,0
20230823,172500,103620979305,2840,2840,2840,2840,0
20230823,172400,103620979305,2840,2840,2840,2840,0
20230823,172300,103620979305,2840,2840,2840,2840,0
20230823,172200,103620979305,2840,2840,2840,2840,0
20230823,172100,103620979305,2840,2840,2840,2840,413900
20230823,172000,103620979305,2840,2840,2840,2840,0
20230823,171900,103620979305,2840,2840,2840,2840,0
20230823,171800,103620979305,2840,2840,2840,2840,0
20230823,171700,103620979305,2840,2840,2840,2840,0
20230823,171600,103620979305,2840,2840,2840,2840,0
20230823,171500,103620979305,2840,2840,2840,2840,0
20230823,171400,103620979305,2840,2840,2840,2840,0
20230823,171300,103620979305,2840,2840,2840,2840,0
20230823,171200,103620979305,2840,2840,2840,2840,0
20230823,171100,103620979305,2840,2840,2840,2840,0
20230823,171000,103620979305,2840,2840,2840,2840,0
20230823,170900,103620979305,2840,2840,2840,2840,0
20230823,170800,103620979305,2840,2840,2840,2840,0
20230823,170700,103620979305,2840,2840,2840,2840,0
20230823,170600,103620979305,2840,2840,2840,2840,0
20230823,170500,103620979305,2840,2840,2840,2840,0
20230823,170400,103620979305,2840,2840,2840,2840,0
20230823,170300,103620979305,2840,2840,2840,2840,0
20230823,170200,103620979305,2840,2840,2840,2840,0
20230823,170100,103620979305,2840,2840,2840,2840,0
20230823,170000,103620979305,2840,2840,2840,2840,0
20230823,165900,103620979305,2840,2840,2840,2840,0
20230823,165800,103620979305,2840,2840,2840,2840,0
20230823,165700,103620979305,2840,2840,2840,2840,0
20230823,165600,103620979305,2840,2840,2840,2840,0
20230823,165500,103620979305,2840,2840,2840,2840,0
20230823,165400,103620979305,2840,2840,2840,2840,0
20230823,165300,103620979305,2840,2840,2840,2840,0
20230823,165200,103620979305,2840,2840,2840,2840,0
20230823,165100,103620979305,2840,2840,2840,2840,413900
20230823,165000,103620979305,2840,2840,2840,2840,0
20230823,164900,103620979305,2840,2840,2840,2840,0
20230823,164800,103620979305,2840,2840,2840,2840,0
20230823,164700,103620979305,2840,2840,2840,2840,0
20230823,164600,103620979305,2840,2840,2840,2840,0
20230823,164500,103620979305,2840,2840,2840,2840,0
20230823,164400,103620979305,2840,2840,2840,2840,0
20230823,164300,103620979305,2840,2840,2840,2840,0
20230823,164200,103620979305,2840,2840,2840,2840,0
20230823,164100,103620979305,2840,2840,2840,2840,0
20230823,164000,103620979305,2840,2840,2840,2840,0
20230823,163900,103620979305,2840,2840,2840,2840,0
20230823,163800,103620979305,2840,2840,2840,2840,0
20230823,163700,103620979305,2840,2840,2840,2840,0
20230823,163600,103620979305,2840,2840,2840,2840,0
20230823,163500,103620979305,2840,2840,2840,2840,0
20230823,163400,103620979305,2840,2840,2840,2840,0
20230823,163300,103620979305,2840,2840,2840,2840,0
20230823,163200,103620979305,2840,2840,2840,2840,0
20230823,163100,103620979305,2840,2840,2840,2840,0
20230823,163000,103620979305,2840,2840,2840,2840,0
20230823,162900,103620979305,2840,2840,2840,2840,0
20230823,162800,103620979305,2840,2840,2840,2840,0
20230823,162700,103620979305,2840,2840,2840,2840,0
20230823,162600,103620979305,2840,2840,2840,2840,0
20230823,162500,103620979305,2840,2840,2840,2840,0
20230823,162400,103620979305,2840,2840,2840,2840,0
20230823,162300,103620979305,2840,2840,2840,2840,0
20230823,162200,103620979305,2840,2840,2840,2840,0
20230823,162100,103620979305,2840,2840,2840,2840,413900
20230823,162000,103620979305,2840,2840,2840,2840,0
20230823,161900,103620979305,2840,2840,2840,2840,0
20230823,161800,103620979305,2840,2840,2840,2840,0
20230823,161700,103620979305,2840,2840,2840,2840,0
20230823,161600,103620979305,2840,2840,2840,2840,0
20230823,161500,103620979305,2840,2840,2840,2840,0
20230823,161400,103620979305,2840,2840,2840,2840,0
20230823,161300,103620979305,2840,2840,2840,2840,0
20230823,161200,103620979305,2840,2840,2840,2840,0
20230823,161100,103620979305,2840,2840,2840,2840,0
20230823,161000,103620979305,2840,2840,2840,2840,0
20230823,160900,103620979305,2840,2840,2840,2840,0
20230823,160800,103620979305,2840,2840,2840,2840,0
20230823,160700,103620979305,2840,2840,2840,2840,0
20230823,160600,103620979305,2840,2840,2840,2840,0
20230823,160500,103620979305,2840,2840,2840,2840,0
20230823,160400,103620979305,2840,2840,2840,2840,0
20230823,160300,103620979305,2840,2840,2840,2840,0
20230823,160200,103620979305,2840,2840,2840,2840,0
20230823,160100,103620979305,2840,2840,2840,2840,0
20230823,160000,103620979305,2840,2840,2840,2840,0
20230823,155900,103620979305,2840,2840,2840,2840,0
20230823,155800,103620979305,2840,2840,2840,2840,0
20230823,155700,103620979305,2840,2840,2840,2840,0
20230823,155600,103620979305,2840,2840,2840,2840,0
20230823,155500,103620979305,2840,2840,2840,2840,0
20230823,155400,103620979305,2840,2840,2840,2840,0
20230823,155300,103620979305,2840,2840,2840,2840,0
20230823,155200,103620979305,2840,2840,2840,2840,0
20230823,155100,103620979305,2840,2840,2840,2840,413900
20230823,155000,103620979305,2840,2840,2840,2840,0
20230823,154900,103620979305,2840,2840,2840,2840,0
20230823,154800,103620979305,2840,2840,2840,2840,0
20230823,154700,103620979305,2840,2840,2840,2840,0
20230823,154600,103620979305,2840,2840,2840,2840,0
20230823,154500,103620979305,2840,2840,2840,2840,0
20230823,154400,103620979305,2840,2840,2840,2840,0
20230823,154300,103620979305,2840,2840,2840,2840,0
20230823,154200,103620979305,2840,2840,2840,2840,0
20230823,154100,103620979305,2840,2840,2840,2840,0
20230823,154000,103620979305,2840,2840,2840,2840,0
20230823,153900,103620979305,2840,2840,2840,2840,0
20230823,153800,103620979305,2840,2840,2840,2840,0
20230823,153700,103620979305,2840,2840,2840,2840,0
20230823,153600,103620979305,2840,2840,2840,2840,0
20230823,153500,103620979305,2840,2840,2840,2840,0
20230823,153400,103620979305,2840,2840,2840,2840,0
20230823,153300,103620979305,2840,2840,2840,2840,0
20230823,153200,103620979305,2840,2840,2840,2840,0
20230823,153100,103620979305,2840,2840,2840,2840,0
20230823,153000,103620979305,2840,2840,2840,2840,413900
20230823,152900,102445503305,2845,2845,2845,2845,0
20230823,152800,102445503305,2845,2845,2845,2845,0
20230823,152700,102445503305,2845,2845,2845,2845,0
20230823,152600,102445503305,2845,2845,2845,2845,0
20230823,152500,102445503305,2845,2845,2845,2845,0
20230823,152400,102445503305,2845,2845,2845,2845,0
20230823,152300,102445503305,2845,2845,2845,2845,0
20230823,152200,102445503305,2845,2845,2845,2845,0
20230823,152100,102445503305,2845,2845,2845,2845,0
20230823,152000,102445503305,2845,2845,2845,2845,0
20230823,151900,102445503305,2845,2840,2845,2835,169422
20230823,151800,101963974090,2840,2835,2840,2830,91679
20230823,151700,101703810270,2835,2830,2835,2825,124797
20230823,151600,101350135410,2830,2825,2835,2825,56510
20230823,151500,101190196450,2830,2830,2835,2825,46281
20230823,151400,101059207220,2830,2830,2835,2830,37325
20230823,151300,100953539915,2835,2835,2835,2830,30655
20230823,151200,100866743830,2835,2835,2840,2830,53062
20230823,151100,100716257800,2840,2835,2840,2830,86940
20230823,151000,100469706035,2835,2825,2835,2825,100496
20230823,150900,100185229530,2825,2825,2830,2820,61662
20230823,150800,100011043540,2820,2825,2830,2820,36998
20230823,150700,99906535385,2830,2825,2830,2820,51766
20230823,150600,99760321110,2820,2825,2825,2820,42134
20230823,150500,99641336870,2825,2825,2830,2820,52489
20230823,150400,99493039825,2825,2835,2835,2825,59546
20230823,150300,99324657920,2830,2825,2835,2820,76635
20230823,150200,99107933945,2825,2830,2830,2825,29164
20230823,150100,99025531855,2830,2825,2830,2825,16590
20230823,150000,98978656225,2825,2825,2830,2820,25240
20230823,145900,98907335290,2825,2820,2825,2815,38370
20230823,145800,98799044530,2820,2825,2825,2815,37789
20230823,145700,98692478505,2820,2820,2825,2820,23639
20230823,145600,98625778310,2825,2820,2825,2815,53279
20230823,145500,98475501100,2820,2825,2825,2815,45143
20230823,145400,98348170780,2820,2825,2825,2820,30400
20230823,145300,98262387045,2825,2820,2830,2815,88234
20230823,145200,98013469590,2820,2825,2825,2815,58970
20230823,145100,97847289010,2825,2835,2840,2820,74959
20230823,145000,97635320130,2835,2830,2840,2830,22787
20230823,144900,97570741935,2830,2835,2840,2830,44391
20230823,144800,97444884495,2835,2835,2840,2830,80450
20230823,144700,97216774050,2830,2825,2835,2820,91175
20230823,144600,96959072670,2830,2830,2835,2825,53636
20230823,144500,96807395720,2835,2840,2845,2830,105738
20230823,144400,96507777280,2845,2840,2850,2840,40990
20230823,144300,96391208140,2840,2840,2840,2830,55804
20230823,144200,96232895780,2835,2845,2845,2835,27477
20230823,144100,96154875710,2845,2845,2850,2840,59203
20230823,144000,95986676470,2845,2845,2850,2845,25103
20230823,143900,95915223150,2845,2850,2850,2840,22375
20230823,143800,95851542755,2850,2850,2850,2845,26871
20230823,143700,95775034145,2850,2840,2850,2835,103796
20230823,143600,95479852975,2845,2850,2850,2840,58768
20230823,143500,95312680415,2850,2850,2850,2845,42013
20230823,143400,95192969520,2850,2845,2850,2840,39901
20230823,143300,95079310390,2845,2845,2850,2840,122555
20230823,143200,94730642650,2845,2840,2845,2835,82812
20230823,143100,94495350725,2835,2835,2840,2830,92394
20230823,143000,94233437115,2830,2830,2830,2825,36577
20230823,142900,94129939915,2830,2825,2830,2825,23554
20230823,142800,94063290855,2825,2830,2830,2825,40450
20230823,142700,93948917435,2830,2830,2835,2825,90921
20230823,142600,93691619400,2835,2840,2840,2830,25878
20230823,142500,93618253845,2840,2835,2840,2830,52758
20230823,142400,93468691765,2835,2830,2835,2830,57438
20230823,142300,93305881305,2835,2830,2835,2825,53691
20230823,142200,93153889325,2825,2830,2830,2825,13430
20230823,142100,93115905820,2830,2820,2830,2815,96453
20230823,142000,92843744740,2815,2820,2820,2810,22581
20230823,141900,92780157490,2815,2815,2820,2810,64427
20230823,141800,92598949465,2815,2815,2820,2815,20455
20230823,141700,92541341655,2815,2820,2820,2810,24429
20230823,141600,92472542045,2815,2825,2825,2810,70638
20230823,141500,92273609620,2820,2815,2825,2815,26904
20230823,141400,92197718490,2815,2820,2820,2815,15237
20230823,141300,92154774870,2820,2825,2825,2820,16567
20230823,141200,92108032410,2825,2825,2830,2820,31177
20230823,141100,92019963820,2825,2815,2825,2810,70238
20230823,141000,91822223405,2815,2820,2820,2810,70293
20230823,140900,91624621890,2815,2820,2825,2815,11882
20230823,140800,91591132190,2820,2825,2825,2820,17346
20230823,140700,91542212445,2820,2825,2825,2820,28399
20230823,140600,91462103550,2825,2825,2830,2820,13725
20230823,140500,91423335940,2825,2825,2830,2825,19108
20230823,140400,91369344850,2825,2830,2835,2825,29821
20230823,140300,91284971360,2830,2835,2835,2830,21471
20230823,140200,91224193445,2830,2825,2835,2820,52088
20230823,140100,91076906625,2825,2825,2825,2820,8007
20230823,140000,91054297115,2825,2815,2825,2810,41429
20230823,135900,90937478415,2820,2815,2820,2815,13878
20230823,135800,90898402140,2820,2825,2825,2815,28248
20230823,135700,90818744735,2820,2820,2825,2820,9453
20230823,135600,90792047580,2825,2825,2825,2820,11428
20230823,135500,90759796190,2820,2830,2830,2815,27060
20230823,135400,90683426380,2820,2805,2825,2800,107180
20230823,135300,90381817485,2800,2815,2815,2800,104836
20230823,135200,90087658510,2815,2815,2820,2810,28790
20230823,135100,90006612535,2815,2815,2820,2815,37179
20230823,135000,89901878810,2815,2820,2825,2815,21392
20230823,134900,89841634140,2815,2820,2825,2815,48209
20230823,134800,89705796035,2820,2820,2825,2815,25173
20230823,134700,89634786130,2820,2815,2825,2815,51774
20230823,134600,89488927970,2815,2830,2830,2815,39688
20230823,134500,89377046595,2825,2830,2830,2825,28739
20230823,134400,89295805895,2830,2820,2835,2810,218498
20230823,134300,88680196995,2815,2825,2825,2815,90201
20230823,134200,88425898120,2825,2830,2830,2825,26824
20230823,134100,88350059700,2830,2830,2835,2825,67145
20230823,134000,88160257115,2830,2835,2840,2825,155926
20230823,133900,87719427765,2835,2840,2845,2835,22649
20230823,133800,87655175465,2845,2845,2845,2835,30109
20230823,133700,87569640235,2845,2850,2855,2840,61993
20230823,133600,87393168790,2855,2835,2855,2830,163283
20230823,133500,86928085630,2835,2835,2840,2825,98523
20230823,133400,86649139905,2835,2835,2840,2835,42889
20230823,133300,86527528625,2840,2845,2850,2835,20610
20230823,133200,86468950935,2845,2840,2850,2840,32880
20230823,133100,86375457960,2840,2850,2850,2840,31301
20230823,133000,86286376890,2850,2840,2850,2835,64938
20230823,132900,86101600680,2840,2840,2845,2835,55128
20230823,132800,85945001205,2840,2850,2850,2840,92787
20230823,132700,85680926415,2850,2850,2850,2845,45657
20230823,132600,85550922755,2850,2850,2855,2845,85575
20230823,132500,85306950910,2845,2845,2850,2840,63600
20230823,132400,85125911590,2845,2855,2855,2845,76383
20230823,132300,84908198170,2850,2845,2855,2840,237099
20230823,132200,84232574345,2845,2825,2845,2820,136289
20230823,132100,83846189855,2825,2820,2830,2820,24259
20230823,132000,83777700095,2825,2820,2825,2815,20637
20230823,131900,83719519790,2815,2825,2825,2815,19652
20230823,131800,83664110865,2820,2815,2825,2805,54600
20230823,131700,83510358745,2815,2820,2820,2810,81935
20230823,131600,83279840670,2820,2830,2835,2820,50154
20230823,131500,83138130225,2835,2830,2835,2830,40977
20230823,131400,83022048875,2835,2840,2845,2825,140529
20230823,131300,82623271240,2835,2820,2840,2820,84816
20230823,131200,82383061990,2825,2820,2825,2815,76839
20230823,131100,82166420290,2825,2820,2825,2820,32255
20230823,131000,82075365995,2825,2815,2825,2815,60980
20230823,130900,81903370070,2815,2825,2825,2805,182729
20230823,130800,81389461540,2820,2820,2830,2815,110471
20230823,130700,81077242590,2820,2830,2835,2805,287169
20230823,130600,80268352425,2835,2845,2850,2830,133672
20230823,130500,79888950455,2850,2845,2850,2840,66185
20230823,130400,79700438290,2840,2840,2845,2830,119491
20230823,130300,79361473395,2845,2845,2845,2835,46118
20230823,130200,79230398525,2840,2840,2845,2830,132758
20230823,130100,78853617485,2840,2845,2850,2840,85368
20230823,130000,78610916755,2840,2855,2855,2840,101954
20230823,125900,78320590345,2855,2860,2860,2845,96291
20230823,125800,78045945730,2855,2865,2865,2850,154457
20230823,125700,77604326440,2860,2840,2865,2830,346309
20230823,125600,76614962220,2835,2845,2845,2825,257352
20230823,125500,75885476855,2840,2840,2850,2840,98383
20230823,125400,75605386660,2845,2840,2855,2840,170273
20230823,125300,75120667680,2845,2850,2855,2835,217958
20230823,125200,74500380030,2855,2850,2860,2845,177153
20230823,125100,73994992210,2855,2850,2860,2845,85443
20230823,125000,73751081925,2850,2840,2860,2835,258733
20230823,124900,73013863880,2840,2840,2840,2825,109360
20230823,124800,72704072885,2835,2835,2840,2830,92152
20230823,124700,72442793830,2835,2850,2850,2830,165824
20230823,124600,71971955495,2850,2865,2865,2840,239046
20230823,124500,71290173830,2860,2835,2875,2835,871259
20230823,124400,68801859510,2835,2840,2845,2835,64849
20230823,124300,68617651865,2840,2845,2845,2840,63131
20230823,124200,68438112785,2840,2835,2845,2815,184763
20230823,124100,67914529815,2835,2835,2840,2825,126497
20230823,124000,67556076240,2840,2845,2850,2830,167530
20230823,123900,67080136655,2845,2835,2845,2835,94172
20230823,123800,66812633070,2840,2830,2840,2830,82943
20230823,123700,66577374940,2830,2835,2840,2820,103438
20230823,123600,66284623550,2830,2850,2850,2830,120670
20230823,123500,65941705680,2850,2840,2850,2835,321621
20230823,123400,65027276340,2840,2840,2845,2835,141165
20230823,123300,64626515630,2840,2840,2840,2820,282551
20230823,123200,63825678975,2835,2830,2845,2825,700288
20230823,123100,61839524545,2825,2800,2830,2800,291604
20230823,123000,61017676445,2810,2790,2810,2790,92991
20230823,122900,60756872040,2790,2795,2795,2785,74389
20230823,122800,60549283130,2790,2800,2800,2790,29632
20230823,122700,60466518190,2800,2800,2805,2795,42787
20230823,122600,60346716950,2800,2795,2800,2785,104913
20230823,122500,60053663915,2795,2795,2800,2790,29497
20230823,122400,59971166870,2800,2785,2800,2780,77399
20230823,122300,59755143125,2780,2795,2800,2780,106630
20230823,122200,59457769115,2795,2810,2810,2795,60371
20230823,122100,59288689300,2805,2795,2810,2795,122640
20230823,122000,58944684780,2800,2810,2815,2795,72419
20230823,121900,58741537500,2810,2810,2815,2800,108749
20230823,121800,58436235900,2810,2815,2815,2805,40436
20230823,121700,58322565635,2815,2810,2820,2810,89141
20230823,121600,58071697915,2805,2810,2815,2800,97340
20230823,121500,57798420665,2815,2825,2825,2810,81317
20230823,121400,57569223660,2820,2820,2825,2810,118924
20230823,121300,57233936060,2820,2820,2830,2820,171261
20230823,121200,56750068155,2820,2825,2825,2810,282564
20230823,121100,55953161160,2825,2815,2825,2810,257792
20230823,121000,55226550765,2810,2800,2815,2790,604498
20230823,120900,53531704030,2800,2795,2800,2790,142755
20230823,120800,53132583520,2795,2790,2795,2785,127238
20230823,120700,52777362455,2790,2790,2790,2780,37850
20230823,120600,52671880395,2790,2780,2790,2775,87040
20230823,120500,52429353790,2780,2780,2780,2770,25581
20230823,120400,52358324385,2780,2785,2785,2780,46808
20230823,120300,52228056525,2785,2785,2790,2780,42706
20230823,120200,52109114875,2785,2775,2785,2770,221721
20230823,120100,51492806010,2775,2770,2775,2770,11052
20230823,120000,51462165125,2770,2760,2775,2755,92290
20230823,115900,51206589405,2760,2760,2765,2755,11225
20230823,115800,51175608280,2760,2765,2765,2760,5099
20230823,115700,51161531940,2760,2765,2770,2760,7050
20230823,115600,51142053465,2770,2770,2770,2765,11412
20230823,115500,51110481860,2770,2765,2770,2760,19225
20230823,115400,51057290095,2760,2760,2765,2760,26341
20230823,115300,50984489910,2765,2760,2765,2760,6536
20230823,115200,50966439985,2760,2765,2765,2755,14687
20230823,115100,50925909325,2765,2760,2765,2755,14568
20230823,115000,50885694540,2760,2765,2765,2755,5117
20230823,114900,50871579315,2765,2765,2765,2760,4444
20230823,114800,50859295210,2760,2750,2765,2750,66098
20230823,114700,50677063540,2750,2755,2760,2750,3846
20230823,114600,50666472975,2750,2760,2760,2750,12852
20230823,114500,50631058155,2760,2755,2760,2750,5934
20230823,114400,50614699745,2760,2755,2760,2755,4893
20230823,114300,50601214330,2760,2755,2760,2750,5267
20230823,114200,50586697310,2755,2770,2770,2740,58053
20230823,114100,50426816305,2765,2770,2775,2765,26374
20230823,114000,50353758390,2770,2760,2775,2755,85742
20230823,113900,50116425675,2760,2765,2765,2755,6249
20230823,113800,50099180375,2765,2765,2770,2755,44203
20230823,113700,49977059885,2765,2765,2765,2755,41945
20230823,113600,49861186610,2765,2765,2765,2760,7387
20230823,113500,49840775225,2765,2760,2765,2755,14159
20230823,113400,49801699385,2760,2750,2765,2750,51108
20230823,113300,49660608950,2755,2755,2760,2750,27005
20230823,113200,49586273765,2755,2760,2760,2755,11609
20230823,113100,49554279895,2755,2765,2765,2755,8170
20230823,113000,49531728275,2760,2760,2765,2755,26049
20230823,112900,49459821995,2760,2755,2760,2755,7919
20230823,112800,49437987950,2755,2755,2760,2755,9817
20230823,112700,49410936255,2755,2760,2765,2755,35667
20230823,112600,49312567495,2760,2765,2765,2755,25716
20230823,112500,49241564205,2765,2770,2775,2765,27250
20230823,112400,49166126135,2770,2770,2775,2765,53836
20230823,112300,49016993180,2765,2760,2770,2760,29616
20230823,112200,48935124415,2765,2760,2765,2755,25079
20230823,112100,48865888030,2765,2760,2765,2755,27346
20230823,112000,48790415870,2760,2765,2770,2755,58570
20230823,111900,48628666860,2765,2755,2765,2755,48140
20230823,111800,48495784990,2760,2755,2760,2750,31761
20230823,111700,48408273655,2755,2760,2760,2755,22939
20230823,111600,48345033850,2760,2755,2760,2750,25985
20230823,111500,48273417950,2755,2760,2760,2750,13776
20230823,111400,48235461740,2760,2740,2765,2740,275254
20230823,111300,47478259620,2740,2735,2745,2735,18654
20230823,111200,47427150175,2735,2735,2740,2730,21988
20230823,111100,47367026915,2735,2735,2740,2735,17146
20230823,111000,47320115875,2735,2740,2740,2730,14711
20230823,110900,47279859695,2740,2740,2740,2730,20420
20230823,110800,47224016070,2735,2735,2740,2730,9161
20230823,110700,47198941345,2735,2735,2740,2735,9484
20230823,110600,47172975765,2735,2730,2740,2730,8167
20230823,110500,47150636295,2730,2735,2740,2730,15784
20230823,110400,47107469995,2735,2735,2740,2730,14249
20230823,110300,47068502845,2740,2740,2745,2730,31869
20230823,110200,46981304030,2740,2735,2745,2730,59289
20230823,110100,46818938340,2730,2730,2735,2730,7452
20230823,110000,46798582325,2730,2735,2735,2730,25980
20230823,105900,46727647195,2735,2735,2735,2730,21694
20230823,105800,46668339785,2735,2730,2735,2730,16869
20230823,105700,46622282540,2735,2735,2735,2730,22930
20230823,105600,46559586330,2735,2725,2735,2725,15056
20230823,105500,46518482080,2725,2730,2730,2720,16085
20230823,105400,46474642435,2730,2730,2730,2725,20899
20230823,105300,46417621950,2730,2715,2730,2715,32341
20230823,105200,46329557990,2715,2715,2720,2715,8440
20230823,105100,46306640040,2720,2710,2720,2710,11877
20230823,105000,46274408435,2710,2720,2720,2710,17337
20230823,104900,46227380245,2715,2720,2720,2710,17269
20230823,104800,46180496115,2720,2715,2720,2715,7049
20230823,104700,46161342800,2715,2715,2720,2710,13646
20230823,104600,46124296965,2715,2720,2720,2715,2604
20230823,104500,46117217790,2720,2715,2720,2715,12698
20230823,104400,46082697965,2715,2715,2720,2715,10805
20230823,104300,46053351775,2715,2710,2720,2710,30337
20230823,104200,45971081375,2705,2710,2715,2705,9440
20230823,104100,45945513435,2715,2705,2715,2705,23259
20230823,104000,45882464055,2705,2705,2710,2700,51363
20230823,103900,45743622275,2710,2715,2715,2705,98344
20230823,103800,45477373620,2715,2715,2715,2710,13718
20230823,103700,45440166160,2720,2720,2720,2710,20849
20230823,103600,45383543695,2715,2720,2725,2715,25141
20230823,103500,45315209370,2720,2730,2730,2720,32249
20230823,103400,45227373585,2730,2725,2730,2725,13498
20230823,103300,45190579625,2725,2725,2730,2725,6394
20230823,103200,45173128050,2730,2730,2735,2725,34141
20230823,103100,45079918705,2730,2730,2735,2725,9122
20230823,103000,45055023895,2730,2730,2735,2730,47376
20230823,102900,44925679630,2730,2735,2735,2725,26724
20230823,102800,44852706985,2735,2730,2735,2730,12272
20230823,102700,44819167945,2730,2735,2735,2730,11271
20230823,102600,44788357210,2735,2735,2735,2730,10105
20230823,102500,44760741335,2735,2725,2735,2725,33695
20230823,102400,44668778410,2730,2720,2730,2720,13336
20230823,102300,44632452270,2725,2715,2725,2710,29484
20230823,102200,44552421365,2715,2725,2725,2715,11211
20230823,102100,44521956930,2725,2730,2730,2720,25885
20230823,102000,44451395490,2730,2730,2735,2725,29659
20230823,101900,44370401810,2735,2735,2735,2730,33473
20230823,101800,44278915145,2735,2735,2740,2730,66358
20230823,101700,44097412780,2730,2705,2735,2705,73558
20230823,101600,43897084880,2710,2705,2710,2705,61927
20230823,101500,43729422330,2705,2720,2720,2705,81930
20230823,101400,43507462595,2720,2715,2720,2710,42368
20230823,101300,43392524270,2715,2725,2725,2710,81367
20230823,101200,43171408790,2725,2725,2730,2725,25334
20230823,101100,43102355455,2725,2720,2730,2720,21335
20230823,101000,43044198075,2720,2720,2730,2715,107029
20230823,100900,42752926390,2720,2725,2730,2710,191851
20230823,100800,42231622995,2725,2735,2735,2725,143005
20230823,100700,41841277430,2735,2740,2745,2735,45896
20230823,100600,41715557495,2740,2745,2750,2740,26967
20230823,100500,41641596735,2745,2755,2755,2745,36122
20230823,100400,41542295065,2755,2755,2755,2750,20663
20230823,100300,41485449390,2750,2750,2755,2745,34510
20230823,100200,41390544795,2750,2740,2750,2740,55030
20230823,100100,41239343125,2740,2740,2745,2735,58061
20230823,100000,41080219890,2735,2730,2740,2730,90596
20230823,095900,40832462800,2735,2745,2745,2730,137095
20230823,095800,40457263150,2750,2750,2750,2740,31597
20230823,095700,40370520685,2750,2745,2750,2740,52746
20230823,095600,40225808875,2745,2745,2750,2740,79793
20230823,095500,40006853740,2745,2755,2760,2740,178578
20230823,095400,39515941660,2760,2770,2770,2755,77636
20230823,095300,39301785685,2765,2770,2780,2765,64318
20230823,095200,39123641560,2780,2770,2780,2760,49518
20230823,095100,38986458620,2770,2755,2775,2755,97694
20230823,095000,38716770515,2760,2780,2780,2755,168843
20230823,094900,38249456255,2780,2775,2780,2775,56683
20230823,094800,38092076700,2780,2775,2795,2770,77556
20230823,094700,37876245575,2780,2795,2795,2770,186946
20230823,094600,37356572095,2790,2805,2815,2790,251402
20230823,094500,36651525410,2805,2805,2810,2795,234758
20230823,094400,35993266470,2810,2790,2810,2780,317657
20230823,094300,35104047565,2785,2770,2790,2770,110261
20230823,094200,34797465805,2775,2765,2775,2755,114333
20230823,094100,34481418060,2770,2790,2790,2765,109287
20230823,094000,34178083335,2775,2795,2800,2775,217923
20230823,093900,33569827445,2800,2805,2805,2785,200441
20230823,093800,33009703545,2805,2785,2805,2785,241530
20230823,093700,32334068495,2790,2780,2790,2775,102648
20230823,093600,32048490380,2780,2785,2785,2775,69072
20230823,093500,31856556665,2785,2780,2795,2775,173914
20230823,093400,31372127245,2785,2780,2785,2775,59831
20230823,093300,31205681245,2775,2785,2790,2775,117022
20230823,093200,30880159355,2785,2785,2795,2780,200401
20230823,093100,30321726780,2785,2775,2790,2770,181981
20230823,093000,29815860320,2775,2765,2775,2760,85499
20230823,092900,29579092005,2765,2765,2770,2760,56364
20230823,092800,29423356190,2765,2765,2770,2760,128734
20230823,092700,29067134710,2770,2740,2770,2740,101768
20230823,092600,28786208065,2740,2760,2765,2735,200932
20230823,092500,28233558435,2755,2755,2765,2750,216256
20230823,092400,27637008440,2755,2735,2760,2735,237102
20230823,092300,26985529200,2735,2740,2745,2735,146427
20230823,092200,26584449260,2745,2750,2750,2735,156079
20230823,092100,26156376650,2745,2750,2755,2740,183353
20230823,092000,25652671155,2745,2765,2770,2740,327127
20230823,091900,24752878325,2770,2765,2775,2750,366744
20230823,091800,23740173620,2765,2780,2785,2765,154099
20230823,091700,23312553745,2785,2780,2790,2775,218424
20230823,091600,22704732105,2780,2800,2805,2775,301080
20230823,091500,21864427055,2795,2780,2805,2765,366422
20230823,091400,20843901755,2780,2790,2800,2765,295835
20230823,091300,20021885585,2795,2800,2810,2770,517435
20230823,091200,18577684255,2810,2820,2830,2805,408552
20230823,091100,17428123590,2820,2810,2840,2800,707683
20230823,091000,15428493825,2810,2830,2830,2795,539223
20230823,090900,13911716920,2830,2820,2830,2800,632466
20230823,090800,12127900650,2820,2765,2820,2760,875599
20230823,090700,9682781155,2765,2785,2790,2760,392459
20230823,090600,8592816685,2780,2780,2785,2745,367930
20230823,090500,7572839870,2780,2720,2795,2720,751094
20230823,090400,5496090570,2725,2735,2740,2710,326337
20230823,090300,4606934775,2735,2745,2760,2730,584873
20230823,090200,3001843735,2745,2675,2750,2670,640743
20230823,090100,1267458020,2670,2635,2675,2630,241985
20230823,090000,624867740,2630,2635,2640,2625,226582