KissMeData/036620/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190900,7416764505,4380,4380,4380,4380,15636
20230809,190800,7416764505,4380,4380,4380,4380,0
20230809,190700,7416764505,4380,4380,4380,4380,0
20230809,190600,7416764505,4380,4380,4380,4380,0
20230809,190500,7416764505,4380,4380,4380,4380,0
20230809,190400,7416764505,4380,4380,4380,4380,0
20230809,190300,7416764505,4380,4380,4380,4380,0
20230809,190200,7416764505,4380,4380,4380,4380,0
20230809,190100,7416764505,4380,4380,4380,4380,0
20230809,190000,7416764505,4380,4380,4380,4380,0
20230809,185900,7416764505,4380,4380,4380,4380,0
20230809,185800,7416764505,4380,4380,4380,4380,0
20230809,185700,7416764505,4380,4380,4380,4380,0
20230809,185600,7416764505,4380,4380,4380,4380,0
20230809,185500,7416764505,4380,4380,4380,4380,0
20230809,185400,7416764505,4380,4380,4380,4380,0
20230809,185300,7416764505,4380,4380,4380,4380,0
20230809,185200,7416764505,4380,4380,4380,4380,0
20230809,185100,7416764505,4380,4380,4380,4380,0
20230809,185000,7416764505,4380,4380,4380,4380,0
20230809,184900,7416764505,4380,4380,4380,4380,0
20230809,184800,7416764505,4380,4380,4380,4380,0
20230809,184700,7416764505,4380,4380,4380,4380,0
20230809,184600,7416764505,4380,4380,4380,4380,0
20230809,184500,7416764505,4380,4380,4380,4380,0
20230809,184400,7416764505,4380,4380,4380,4380,0
20230809,184300,7416764505,4380,4380,4380,4380,0
20230809,184200,7416764505,4380,4380,4380,4380,0
20230809,184100,7416764505,4380,4380,4380,4380,0
20230809,184000,7416764505,4380,4380,4380,4380,0
20230809,183900,7416764505,4380,4380,4380,4380,15636
20230809,183800,7416764505,4380,4380,4380,4380,0
20230809,183700,7416764505,4380,4380,4380,4380,0
20230809,183600,7416764505,4380,4380,4380,4380,0
20230809,183500,7416764505,4380,4380,4380,4380,0
20230809,183400,7416764505,4380,4380,4380,4380,0
20230809,183300,7416764505,4380,4380,4380,4380,0
20230809,183200,7416764505,4380,4380,4380,4380,0
20230809,183100,7416764505,4380,4380,4380,4380,0
20230809,183000,7416764505,4380,4380,4380,4380,0
20230809,182900,7416764505,4380,4380,4380,4380,0
20230809,182800,7416764505,4380,4380,4380,4380,0
20230809,182700,7416764505,4380,4380,4380,4380,0
20230809,182600,7416764505,4380,4380,4380,4380,0
20230809,182500,7416764505,4380,4380,4380,4380,0
20230809,182400,7416764505,4380,4380,4380,4380,0
20230809,182300,7416764505,4380,4380,4380,4380,0
20230809,182200,7416764505,4380,4380,4380,4380,0
20230809,182100,7416764505,4380,4380,4380,4380,0
20230809,182000,7416764505,4380,4380,4380,4380,0
20230809,181900,7416764505,4380,4380,4380,4380,0
20230809,181800,7416764505,4380,4380,4380,4380,0
20230809,181700,7416764505,4380,4380,4380,4380,0
20230809,181600,7416764505,4380,4380,4380,4380,0
20230809,181500,7416764505,4380,4380,4380,4380,0
20230809,181400,7416764505,4380,4380,4380,4380,0
20230809,181300,7416764505,4380,4380,4380,4380,0
20230809,181200,7416764505,4380,4380,4380,4380,0
20230809,181100,7416764505,4380,4380,4380,4380,0
20230809,181000,7416764505,4380,4380,4380,4380,0
20230809,180900,7416764505,4380,4380,4380,4380,15636
20230809,180800,7416764505,4380,4380,4380,4380,0
20230809,180700,7416764505,4380,4380,4380,4380,0
20230809,180600,7416764505,4380,4380,4380,4380,0
20230809,180500,7416764505,4380,4380,4380,4380,0
20230809,180400,7416764505,4380,4380,4380,4380,0
20230809,180300,7416764505,4380,4380,4380,4380,0
20230809,180200,7416764505,4380,4380,4380,4380,0
20230809,180100,7416764505,4380,4380,4380,4380,0
20230809,180000,7416764505,4380,4380,4380,4380,0
20230809,175900,7416764505,4380,4380,4380,4380,0
20230809,175800,7416764505,4380,4380,4380,4380,0
20230809,175700,7416764505,4380,4380,4380,4380,0
20230809,175600,7416764505,4380,4380,4380,4380,0
20230809,175500,7416764505,4380,4380,4380,4380,0
20230809,175400,7416764505,4380,4380,4380,4380,0
20230809,175300,7416764505,4380,4380,4380,4380,0
20230809,175200,7416764505,4380,4380,4380,4380,0
20230809,175100,7416764505,4380,4380,4380,4380,0
20230809,175000,7416764505,4380,4380,4380,4380,0
20230809,174900,7416764505,4380,4380,4380,4380,0
20230809,174800,7416764505,4380,4380,4380,4380,0
20230809,174700,7416764505,4380,4380,4380,4380,0
20230809,174600,7416764505,4380,4380,4380,4380,0
20230809,174500,7416764505,4380,4380,4380,4380,0
20230809,174400,7416764505,4380,4380,4380,4380,0
20230809,174300,7416764505,4380,4380,4380,4380,0
20230809,174200,7416764505,4380,4380,4380,4380,0
20230809,174100,7416764505,4380,4380,4380,4380,0
20230809,174000,7416764505,4380,4380,4380,4380,0
20230809,173900,7416764505,4380,4380,4380,4380,15636
20230809,173800,7416764505,4380,4380,4380,4380,0
20230809,173700,7416764505,4380,4380,4380,4380,0
20230809,173600,7416764505,4380,4380,4380,4380,0
20230809,173500,7416764505,4380,4380,4380,4380,0
20230809,173400,7416764505,4380,4380,4380,4380,0
20230809,173300,7416764505,4380,4380,4380,4380,0
20230809,173200,7416764505,4380,4380,4380,4380,0
20230809,173100,7416764505,4380,4380,4380,4380,0
20230809,173000,7416764505,4380,4380,4380,4380,0
20230809,172900,7416764505,4380,4380,4380,4380,0
20230809,172800,7416764505,4380,4380,4380,4380,0
20230809,172700,7416764505,4380,4380,4380,4380,0
20230809,172600,7416764505,4380,4380,4380,4380,0
20230809,172500,7416764505,4380,4380,4380,4380,0
20230809,172400,7416764505,4380,4380,4380,4380,0
20230809,172300,7416764505,4380,4380,4380,4380,0
20230809,172200,7416764505,4380,4380,4380,4380,0
20230809,172100,7416764505,4380,4380,4380,4380,0
20230809,172000,7416764505,4380,4380,4380,4380,0
20230809,171900,7416764505,4380,4380,4380,4380,0
20230809,171800,7416764505,4380,4380,4380,4380,0
20230809,171700,7416764505,4380,4380,4380,4380,0
20230809,171600,7416764505,4380,4380,4380,4380,0
20230809,171500,7416764505,4380,4380,4380,4380,0
20230809,171400,7416764505,4380,4380,4380,4380,0
20230809,171300,7416764505,4380,4380,4380,4380,0
20230809,171200,7416764505,4380,4380,4380,4380,0
20230809,171100,7416764505,4380,4380,4380,4380,0
20230809,171000,7416764505,4380,4380,4380,4380,0
20230809,170900,7416764505,4380,4380,4380,4380,15636
20230809,170800,7416764505,4380,4380,4380,4380,0
20230809,170700,7416764505,4380,4380,4380,4380,0
20230809,170600,7416764505,4380,4380,4380,4380,0
20230809,170500,7416764505,4380,4380,4380,4380,0
20230809,170400,7416764505,4380,4380,4380,4380,0
20230809,170300,7416764505,4380,4380,4380,4380,0
20230809,170200,7416764505,4380,4380,4380,4380,0
20230809,170100,7416764505,4380,4380,4380,4380,0
20230809,170000,7416764505,4380,4380,4380,4380,0
20230809,165900,7416764505,4380,4380,4380,4380,0
20230809,165800,7416764505,4380,4380,4380,4380,0
20230809,165700,7416764505,4380,4380,4380,4380,0
20230809,165600,7416764505,4380,4380,4380,4380,0
20230809,165500,7416764505,4380,4380,4380,4380,0
20230809,165400,7416764505,4380,4380,4380,4380,0
20230809,165300,7416764505,4380,4380,4380,4380,0
20230809,165200,7416764505,4380,4380,4380,4380,0
20230809,165100,7416764505,4380,4380,4380,4380,0
20230809,165000,7416764505,4380,4380,4380,4380,0
20230809,164900,7416764505,4380,4380,4380,4380,0
20230809,164800,7416764505,4380,4380,4380,4380,0
20230809,164700,7416764505,4380,4380,4380,4380,0
20230809,164600,7416764505,4380,4380,4380,4380,0
20230809,164500,7416764505,4380,4380,4380,4380,0
20230809,164400,7416764505,4380,4380,4380,4380,0
20230809,164300,7416764505,4380,4380,4380,4380,0
20230809,164200,7416764505,4380,4380,4380,4380,0
20230809,164100,7416764505,4380,4380,4380,4380,0
20230809,164000,7416764505,4380,4380,4380,4380,0
20230809,163900,7416764505,4380,4380,4380,4380,15636
20230809,163800,7416764505,4380,4380,4380,4380,0
20230809,163700,7416764505,4380,4380,4380,4380,0
20230809,163600,7416764505,4380,4380,4380,4380,0
20230809,163500,7416764505,4380,4380,4380,4380,0
20230809,163400,7416764505,4380,4380,4380,4380,0
20230809,163300,7416764505,4380,4380,4380,4380,0
20230809,163200,7416764505,4380,4380,4380,4380,0
20230809,163100,7416764505,4380,4380,4380,4380,0
20230809,163000,7416764505,4380,4380,4380,4380,0
20230809,162900,7416764505,4380,4380,4380,4380,0
20230809,162800,7416764505,4380,4380,4380,4380,0
20230809,162700,7416764505,4380,4380,4380,4380,0
20230809,162600,7416764505,4380,4380,4380,4380,0
20230809,162500,7416764505,4380,4380,4380,4380,0
20230809,162400,7416764505,4380,4380,4380,4380,0
20230809,162300,7416764505,4380,4380,4380,4380,0
20230809,162200,7416764505,4380,4380,4380,4380,0
20230809,162100,7416764505,4380,4380,4380,4380,0
20230809,162000,7416764505,4380,4380,4380,4380,0
20230809,161900,7416764505,4380,4380,4380,4380,0
20230809,161800,7416764505,4380,4380,4380,4380,0
20230809,161700,7416764505,4380,4380,4380,4380,0
20230809,161600,7416764505,4380,4380,4380,4380,0
20230809,161500,7416764505,4380,4380,4380,4380,0
20230809,161400,7416764505,4380,4380,4380,4380,0
20230809,161300,7416764505,4380,4380,4380,4380,0
20230809,161200,7416764505,4380,4380,4380,4380,0
20230809,161100,7416764505,4380,4380,4380,4380,0
20230809,161000,7416764505,4380,4380,4380,4380,0
20230809,160900,7416764505,4380,4380,4380,4380,15636
20230809,160800,7416764505,4380,4380,4380,4380,0
20230809,160700,7416764505,4380,4380,4380,4380,0
20230809,160600,7416764505,4380,4380,4380,4380,0
20230809,160500,7416764505,4380,4380,4380,4380,0
20230809,160400,7416764505,4380,4380,4380,4380,0
20230809,160300,7416764505,4380,4380,4380,4380,0
20230809,160200,7416764505,4380,4380,4380,4380,0
20230809,160100,7416764505,4380,4380,4380,4380,0
20230809,160000,7416764505,4380,4380,4380,4380,0
20230809,155900,7416764505,4380,4380,4380,4380,0
20230809,155800,7416764505,4380,4380,4380,4380,0
20230809,155700,7416764505,4380,4380,4380,4380,0
20230809,155600,7416764505,4380,4380,4380,4380,0
20230809,155500,7416764505,4380,4380,4380,4380,0
20230809,155400,7416764505,4380,4380,4380,4380,0
20230809,155300,7416764505,4380,4380,4380,4380,0
20230809,155200,7416764505,4380,4380,4380,4380,0
20230809,155100,7416764505,4380,4380,4380,4380,0
20230809,155000,7416764505,4380,4380,4380,4380,0
20230809,154900,7416764505,4380,4380,4380,4380,0
20230809,154800,7416764505,4380,4380,4380,4380,0
20230809,154700,7416764505,4380,4380,4380,4380,0
20230809,154600,7416764505,4380,4380,4380,4380,0
20230809,154500,7416764505,4380,4380,4380,4380,0
20230809,154400,7416764505,4380,4380,4380,4380,0
20230809,154300,7416764505,4380,4380,4380,4380,0
20230809,154200,7416764505,4380,4380,4380,4380,0
20230809,154100,7416764505,4380,4380,4380,4380,0
20230809,154000,7416764505,4380,4380,4380,4380,0
20230809,153900,7416764505,4380,4380,4380,4380,15636
20230809,153800,7416764505,4380,4380,4380,4380,0
20230809,153700,7416764505,4380,4380,4380,4380,0
20230809,153600,7416764505,4380,4380,4380,4380,0
20230809,153500,7416764505,4380,4380,4380,4380,0
20230809,153400,7416764505,4380,4380,4380,4380,0
20230809,153300,7416764505,4380,4380,4380,4380,0
20230809,153200,7416764505,4380,4380,4380,4380,0
20230809,153100,7416764505,4380,4380,4380,4380,0
20230809,153000,7416764505,4380,4380,4380,4380,15636
20230809,152900,7348278825,4380,4380,4380,4380,0
20230809,152800,7348278825,4380,4380,4380,4380,0
20230809,152700,7348278825,4380,4380,4380,4380,0
20230809,152600,7348278825,4380,4380,4380,4380,0
20230809,152500,7348278825,4380,4380,4380,4380,0
20230809,152400,7348278825,4380,4380,4380,4380,0
20230809,152300,7348278825,4380,4380,4380,4380,0
20230809,152200,7348278825,4380,4380,4380,4380,0
20230809,152100,7348278825,4380,4380,4380,4380,0
20230809,152000,7348278825,4380,4380,4380,4380,0
20230809,151900,7348278825,4380,4380,4380,4375,7203
20230809,151800,7316744735,4380,4390,4390,4380,3220
20230809,151700,7302624380,4390,4385,4390,4385,2357
20230809,151600,7292282150,4390,4390,4390,4385,3287
20230809,151500,7277852245,4385,4385,4390,4385,5796
20230809,151400,7252426850,4390,4385,4390,4385,3492
20230809,151300,7237111815,4380,4380,4385,4380,3093
20230809,151200,7223564435,4380,4375,4380,4375,814
20230809,151100,7219999320,4380,4375,4380,4375,832
20230809,151000,7216355360,4370,4360,4370,4360,1741
20230809,150900,7208752470,4360,4370,4370,4360,3230
20230809,150800,7194661825,4370,4385,4385,4365,837
20230809,150700,7191003220,4385,4370,4385,4365,969
20230809,150600,7186765260,4385,4365,4385,4365,1379
20230809,150500,7180731010,4365,4365,4370,4360,998
20230809,150400,7176372955,4365,4365,4370,4360,5235
20230809,150300,7153527030,4370,4370,4370,4370,1024
20230809,150200,7149052150,4370,4375,4375,4370,429
20230809,150100,7147177415,4375,4375,4375,4375,929
20230809,150000,7143113040,4375,4385,4385,4375,821
20230809,145900,7139515370,4385,4390,4390,4380,9470
20230809,145800,7097984275,4390,4395,4395,4390,928
20230809,145700,7093908315,4395,4385,4395,4385,202
20230809,145600,7093021045,4385,4385,4395,4385,6855
20230809,145500,7062931475,4390,4390,4395,4380,6227
20230809,145400,7035601535,4390,4385,4390,4380,898
20230809,145300,7031662985,4385,4395,4395,4385,2470
20230809,145200,7020824440,4395,4395,4395,4390,581
20230809,145100,7018271145,4395,4390,4395,4390,924
20230809,145000,7014210270,4390,4395,4395,4390,2277
20230809,144900,7004208935,4395,4400,4410,4390,4919
20230809,144800,6982561695,4400,4395,4400,4390,1082
20230809,144700,6977805320,4390,4390,4395,4385,1019
20230809,144600,6973333280,4365,4405,4410,4350,12474
20230809,144500,6918625815,4410,4405,4415,4400,9380
20230809,144400,6877242685,4400,4400,4410,4400,4115
20230809,144300,6859131115,4400,4390,4400,4385,2127
20230809,144200,6849793030,4390,4410,4410,4390,4026
20230809,144100,6832090700,4405,4415,4415,4400,921
20230809,144000,6828031075,4405,4410,4420,4405,5168
20230809,143900,6805218565,4410,4415,4420,4405,3284
20230809,143800,6790735340,4420,4410,4420,4400,1475
20230809,143700,6784228395,4405,4405,4415,4400,4640
20230809,143600,6763774295,4405,4415,4415,4400,10074
20230809,143500,6719327105,4415,4415,4425,4415,2867
20230809,143400,6706658570,4415,4415,4425,4410,8387
20230809,143300,6669612770,4415,4410,4420,4410,2310
20230809,143200,6659417050,4415,4410,4425,4410,3236
20230809,143100,6645120875,4415,4400,4430,4395,36195
20230809,143000,6485295035,4400,4400,4400,4395,13316
20230809,142900,6426712085,4400,4395,4400,4395,3136
20230809,142800,6412921935,4400,4405,4405,4400,3244
20230809,142700,6398647220,4405,4410,4410,4405,1878
20230809,142600,6390367665,4410,4400,4410,4395,49947
20230809,142500,6170578535,4400,4395,4400,4395,6007
20230809,142400,6144176365,4395,4395,4400,4395,6355
20230809,142300,6116242225,4395,4395,4395,4395,657
20230809,142200,6113354710,4400,4390,4400,4390,9516
20230809,142100,6071550730,4380,4395,4395,4380,6817
20230809,142000,6041659315,4390,4400,4400,4390,7339
20230809,141900,6009414815,4400,4395,4400,4390,16695
20230809,141800,5935980995,4395,4395,4395,4390,450
20230809,141700,5934003565,4395,4395,4395,4390,1142
20230809,141600,5928984675,4395,4390,4395,4390,673
20230809,141500,5926028445,4380,4390,4395,4380,3173
20230809,141400,5912103105,4390,4385,4390,4385,2866
20230809,141300,5899521565,4390,4385,4390,4385,1387
20230809,141200,5893433455,4385,4380,4385,4380,2353
20230809,141100,5883116155,4385,4395,4395,4385,2155
20230809,141000,5873654375,4395,4395,4395,4380,2497
20230809,140900,5862693260,4395,4385,4395,4385,20903
20230809,140800,5770890765,4380,4385,4385,4380,1186
20230809,140700,5765690355,4385,4385,4385,4380,355
20230809,140600,5764134700,4385,4385,4385,4380,971
20230809,140500,5759878060,4385,4385,4385,4380,1619
20230809,140400,5752781445,4380,4385,4385,4380,1508
20230809,140300,5746171465,4385,4390,4390,4380,4736
20230809,140200,5725421820,4390,4385,4390,4380,2795
20230809,140100,5713165820,4385,4385,4385,4380,4254
20230809,140000,5694512555,4385,4375,4385,4375,5653
20230809,135900,5669750535,4380,4375,4380,4375,3618
20230809,135800,5653909535,4370,4365,4375,4365,1966
20230809,135700,5645321945,4360,4365,4365,4360,3035
20230809,135600,5632086595,4365,4375,4375,4360,1751
20230809,135500,5624435105,4375,4375,4380,4375,139
20230809,135400,5623826940,4375,4375,4380,4370,1195
20230809,135300,5618596785,4370,4375,4375,4370,1680
20230809,135200,5611251985,4375,4375,4375,4370,355
20230809,135100,5609699380,4375,4370,4375,4370,369
20230809,135000,5608085315,4375,4370,4375,4370,1737
20230809,134900,5600488530,4375,4375,4375,4370,1470
20230809,134800,5594061340,4375,4380,4380,4375,831
20230809,134700,5590423720,4380,4380,4380,4375,1059
20230809,134600,5585785825,4375,4380,4380,4375,2769
20230809,134500,5573670430,4375,4375,4380,4375,565
20230809,134400,5571197455,4375,4380,4380,4375,635
20230809,134300,5568417675,4380,4375,4380,4370,744
20230809,134200,5565161635,4375,4375,4375,4370,128
20230809,134100,5564601835,4370,4375,4380,4360,1554
20230809,134000,5557811505,4375,4375,4380,4375,699
20230809,133900,5554751165,4375,4380,4380,4370,1094
20230809,133800,5549964315,4380,4375,4380,4370,347
20230809,133700,5548446480,4375,4375,4380,4375,3292
20230809,133600,5534038810,4380,4375,4380,4375,146
20230809,133500,5533399830,4380,4380,4380,4375,1960
20230809,133400,5524822850,4380,4380,4380,4375,1571
20230809,133300,5517942070,4380,4380,4380,4375,284
20230809,133200,5516698790,4375,4375,4380,4375,921
20230809,133100,5512667830,4380,4380,4380,4375,585
20230809,133000,5510105565,4380,4380,4380,4370,1192
20230809,132900,5504889675,4380,4370,4380,4370,1634
20230809,132800,5497739900,4370,4375,4375,4365,1716
20230809,132700,5490238395,4370,4370,4375,4365,1791
20230809,132600,5482411530,4375,4365,4375,4365,500
20230809,132500,5480227770,4360,4365,4365,4360,1461
20230809,132400,5473854350,4365,4365,4365,4360,1302
20230809,132300,5468172040,4365,4360,4365,4360,107
20230809,132200,5467705185,4360,4360,4360,4355,1365
20230809,132100,5461753795,4355,4360,4365,4355,2161
20230809,132000,5452331575,4355,4350,4360,4350,1266
20230809,131900,5446818795,4360,4360,4360,4345,1672
20230809,131800,5439536205,4360,4335,4365,4330,2537
20230809,131700,5428506090,4330,4335,4340,4330,4252
20230809,131600,5410074305,4335,4325,4345,4325,3981
20230809,131500,5392848015,4325,4325,4335,4325,3875
20230809,131400,5376074650,4325,4335,4340,4325,3626
20230809,131300,5360366565,4340,4360,4360,4340,7430
20230809,131200,5328082750,4365,4360,4365,4360,823
20230809,131100,5324492305,4360,4360,4365,4360,693
20230809,131000,5321470310,4360,4350,4360,4345,2295
20230809,130900,5311485530,4350,4360,4360,4350,1411
20230809,130800,5305335935,4360,4355,4360,4355,2044
20230809,130700,5296433495,4355,4355,4355,4350,1571
20230809,130600,5289592110,4355,4350,4355,4350,2141
20230809,130500,5280274550,4355,4360,4360,4355,1869
20230809,130400,5272131860,4360,4360,4365,4360,2696
20230809,130300,5260375290,4360,4365,4365,4355,5009
20230809,130200,5238538290,4360,4375,4375,4360,3086
20230809,130100,5225076850,4365,4370,4375,4365,4385
20230809,130000,5205911075,4375,4375,4380,4375,1403
20230809,125900,5199771265,4380,4380,4380,4380,866
20230809,125800,5195978185,4380,4380,4380,4375,622
20230809,125700,5193254145,4380,4385,4385,4380,1044
20230809,125600,5188678170,4385,4380,4385,4380,1314
20230809,125500,5182922715,4380,4380,4380,4375,542
20230809,125400,5180549075,4380,4380,4380,4375,538
20230809,125300,5178192640,4380,4375,4380,4375,1356
20230809,125200,5172259625,4375,4375,4375,4365,1833
20230809,125100,5164251480,4365,4390,4390,4365,13432
20230809,125000,5105508765,4390,4385,4390,4380,903
20230809,124900,5101548925,4385,4385,4390,4385,1673
20230809,124800,5094211165,4385,4385,4390,4380,3974
20230809,124700,5076785410,4385,4380,4385,4380,1888
20230809,124600,5068510675,4385,4385,4385,4380,1355
20230809,124500,5062570420,4385,4385,4385,4380,1614
20230809,124400,5055496355,4385,4380,4385,4375,703
20230809,124300,5052415025,4385,4380,4385,4375,1247
20230809,124200,5046951640,4380,4385,4385,4375,1859
20230809,124100,5038815345,4385,4380,4385,4380,4214
20230809,124000,5020352185,4380,4375,4380,4375,2012
20230809,123900,5011546205,4375,4375,4375,4375,269
20230809,123800,5010369330,4375,4375,4375,4370,1494
20230809,123700,5003834185,4370,4375,4380,4370,5032
20230809,123600,4981835690,4370,4380,4380,4370,2619
20230809,123500,4970374105,4380,4375,4380,4375,1485
20230809,123400,4963874465,4375,4380,4380,4375,1104
20230809,123300,4959040395,4380,4370,4380,4370,1933
20230809,123200,4950590025,4370,4370,4375,4365,531
20230809,123100,4948269870,4375,4375,4380,4375,3797
20230809,123000,4931646720,4375,4375,4380,4375,3153
20230809,122900,4917850900,4375,4380,4380,4375,2317
20230809,122800,4907712380,4380,4370,4380,4370,2505
20230809,122700,4896758345,4370,4370,4375,4360,2968
20230809,122600,4883791525,4370,4370,4375,4365,583
20230809,122500,4881243340,4375,4365,4375,4365,1895
20230809,122400,4872966435,4365,4360,4365,4355,2342
20230809,122300,4862750220,4365,4360,4365,4360,2341
20230809,122200,4852541775,4360,4365,4365,4355,1336
20230809,122100,4846718085,4365,4370,4370,4360,2364
20230809,122000,4836407100,4370,4365,4370,4365,311
20230809,121900,4835048035,4370,4375,4375,4370,1041
20230809,121800,4830495605,4375,4370,4375,4370,1934
20230809,121700,4822036995,4370,4375,4375,4360,941
20230809,121600,4817927620,4365,4375,4380,4360,4294
20230809,121500,4799162400,4375,4370,4375,4365,1731
20230809,121400,4791595905,4370,4370,4370,4370,125
20230809,121300,4791049655,4370,4365,4370,4365,464
20230809,121200,4789022735,4370,4370,4370,4365,700
20230809,121100,4785964805,4365,4350,4365,4345,1417
20230809,121000,4779796855,4360,4360,4360,4345,2177
20230809,120900,4770327875,4360,4365,4365,4355,2650
20230809,120800,4758774165,4370,4370,4370,4360,4344
20230809,120700,4739828550,4370,4370,4370,4365,1224
20230809,120600,4734484540,4370,4375,4380,4365,2716
20230809,120500,4722601630,4380,4380,4380,4375,1983
20230809,120400,4713920080,4380,4375,4380,4375,325
20230809,120300,4712496950,4380,4375,4380,4375,654
20230809,120200,4709632480,4370,4375,4380,4370,1121
20230809,120100,4704727790,4375,4380,4380,4370,1969
20230809,120000,4696110450,4380,4380,4380,4375,1308
20230809,115900,4690385405,4380,4380,4380,4380,244
20230809,115800,4689316685,4380,4375,4380,4370,3563
20230809,115700,4673727965,4375,4375,4375,4370,9839
20230809,115600,4630684320,4375,4375,4375,4370,1123
20230809,115500,4625771245,4370,4370,4370,4365,1610
20230809,115400,4618735865,4370,4370,4370,4370,1383
20230809,115300,4612692155,4370,4360,4370,4360,1816
20230809,115200,4604769235,4355,4360,4360,4355,570
20230809,115100,4602285065,4350,4360,4360,4335,5253
20230809,115000,4579459960,4350,4355,4365,4350,2757
20230809,114900,4567442245,4355,4360,4360,4355,1413
20230809,114800,4561281635,4360,4355,4360,4350,1756
20230809,114700,4553630455,4355,4360,4360,4350,902
20230809,114600,4549700520,4360,4360,4360,4355,706
20230809,114500,4546622695,4360,4360,4360,4355,1292
20230809,114400,4540989825,4360,4355,4360,4355,602
20230809,114300,4538367090,4355,4355,4355,4350,679
20230809,114200,4535412265,4355,4360,4360,4355,1869
20230809,114100,4527264650,4355,4355,4355,4350,1860
20230809,114000,4519164850,4360,4355,4360,4350,2650
20230809,113900,4507628495,4355,4360,4360,4355,1622
20230809,113800,4500559810,4360,4360,4360,4355,1610
20230809,113700,4493541040,4355,4355,4355,4345,323
20230809,113600,4492135075,4355,4355,4360,4355,1955
20230809,113500,4483619610,4360,4355,4360,4350,2817
20230809,113400,4471337980,4360,4355,4360,4345,4016
20230809,113300,4453848390,4355,4355,4355,4350,2032
20230809,113200,4445002040,4355,4345,4355,4345,9087
20230809,113100,4405465715,4340,4350,4350,4340,1369
20230809,113000,4399517950,4350,4350,4350,4350,13608
20230809,112900,4340323150,4350,4350,4350,4345,887
20230809,112800,4336465020,4350,4345,4350,4345,3540
20230809,112700,4321082355,4345,4345,4345,4345,879
20230809,112600,4317263100,4345,4345,4345,4340,892
20230809,112500,4313387690,4345,4340,4345,4330,1215
20230809,112400,4308115095,4340,4320,4340,4320,1055
20230809,112300,4303545945,4325,4335,4340,4325,994
20230809,112200,4299238120,4340,4335,4345,4335,989
20230809,112100,4294945150,4340,4335,4340,4335,1719
20230809,112000,4287485140,4340,4335,4345,4335,3937
20230809,111900,4270404660,4335,4320,4335,4320,3269
20230809,111800,4256275970,4320,4320,4320,4315,810
20230809,111700,4252777090,4320,4325,4325,4320,620
20230809,111600,4250098665,4325,4325,4325,4320,1215
20230809,111500,4244844940,4325,4320,4325,4320,1001
20230809,111400,4240517370,4320,4325,4325,4320,998
20230809,111300,4236204585,4320,4325,4325,4320,493
20230809,111200,4234072370,4320,4325,4325,4315,2376
20230809,111100,4223805685,4325,4325,4325,4325,773
20230809,111000,4220462460,4325,4335,4335,4320,2136
20230809,110900,4211219545,4335,4290,4335,4290,12718
20230809,110800,4156400915,4285,4295,4295,4285,845
20230809,110700,4152777165,4300,4300,4300,4300,1068
20230809,110600,4148184765,4300,4295,4300,4295,1295
20230809,110500,4142618515,4295,4300,4300,4270,5001
20230809,110400,4121203825,4300,4295,4300,4295,1212
20230809,110300,4115992360,4295,4300,4300,4295,1405
20230809,110200,4109952185,4300,4310,4310,4300,698
20230809,110100,4106946995,4310,4310,4310,4310,684
20230809,110000,4103998955,4310,4300,4310,4300,4244
20230809,105900,4085745785,4300,4295,4300,4285,962
20230809,105800,4081612690,4300,4290,4300,4285,1662
20230809,105700,4074473395,4290,4300,4300,4290,701
20230809,105600,4071461990,4295,4300,4300,4295,1102
20230809,105500,4066725260,4295,4315,4315,4295,1489
20230809,105400,4060315890,4310,4295,4310,4295,1761
20230809,105300,4052741500,4290,4310,4310,4290,3957
20230809,105200,4035731565,4300,4305,4310,4285,6488
20230809,105100,4007863765,4310,4330,4330,4310,4255
20230809,105000,3989493850,4330,4330,4330,4325,2706
20230809,104900,3977787125,4330,4330,4330,4325,1412
20230809,104800,3971675285,4330,4330,4330,4325,2763
20230809,104700,3959719490,4335,4330,4335,4325,2395
20230809,104600,3949338195,4335,4340,4340,4335,982
20230809,104500,3945077070,4340,4340,4340,4335,2403
20230809,104400,3934651335,4340,4340,4340,4340,1858
20230809,104300,3926587615,4340,4340,4345,4335,4576
20230809,104200,3906725580,4340,4340,4340,4335,5312
20230809,104100,3883672805,4340,4335,4340,4325,5935
20230809,104000,3857943410,4330,4335,4335,4330,1493
20230809,103900,3851473050,4335,4340,4345,4335,2571
20230809,103800,3840314425,4335,4335,4340,4335,1776
20230809,103700,3832607565,4340,4335,4345,4335,771
20230809,103600,3829258820,4340,4340,4345,4340,1337
20230809,103500,3823451515,4340,4335,4340,4335,4593
20230809,103400,3803520820,4340,4340,4340,4330,1432
20230809,103300,3797309955,4335,4335,4340,4330,3121
20230809,103200,3783771340,4335,4335,4345,4330,1888
20230809,103100,3775578030,4335,4330,4340,4330,4850
20230809,103000,3754531685,4330,4320,4330,4320,1875
20230809,102900,3746414815,4325,4320,4330,4320,2152
20230809,102800,3737107730,4320,4325,4330,4320,2321
20230809,102700,3727065685,4325,4330,4330,4325,1063
20230809,102600,3722464625,4325,4335,4335,4320,1431
20230809,102500,3716268550,4335,4325,4335,4320,1024
20230809,102400,3711839110,4315,4325,4330,4315,3931
20230809,102300,3694857835,4330,4330,4330,4325,2029
20230809,102200,3686073190,4330,4335,4340,4325,3893
20230809,102100,3669199985,4340,4340,4340,4330,2172
20230809,102000,3659780740,4335,4340,4340,4335,1489
20230809,101900,3653320130,4340,4340,4340,4330,1988
20230809,101800,3644697665,4340,4335,4340,4330,852
20230809,101700,3641001775,4335,4335,4340,4330,1388
20230809,101600,3634982805,4330,4340,4340,4325,8949
20230809,101500,3596211825,4340,4340,4345,4330,5720
20230809,101400,3571391985,4335,4345,4345,4335,4189
20230809,101300,3553206845,4345,4345,4345,4335,2750
20230809,101200,3541266355,4345,4350,4350,4340,1933
20230809,101100,3532860705,4350,4340,4350,4340,2530
20230809,101000,3521866025,4345,4330,4350,4330,7031
20230809,100900,3491346300,4330,4330,4335,4320,978
20230809,100800,3487111575,4330,4330,4335,4325,2244
20230809,100700,3477390640,4330,4330,4335,4325,3062
20230809,100600,3464135110,4335,4330,4335,4330,1261
20230809,100500,3458669965,4335,4325,4335,4325,1143
20230809,100400,3453720770,4325,4330,4330,4325,1131
20230809,100300,3448825305,4330,4320,4330,4320,1230
20230809,100200,3443505850,4325,4325,4325,4310,783
20230809,100100,3440122260,4325,4330,4330,4310,2146
20230809,100000,3430855635,4325,4320,4335,4320,1419
20230809,095900,3424715780,4320,4315,4335,4310,799
20230809,095800,3421264150,4310,4310,4315,4300,763
20230809,095700,3417973540,4305,4315,4340,4300,6260
20230809,095600,3390932330,4330,4330,4335,4305,4393
20230809,095500,3371942015,4330,4340,4345,4315,5570
20230809,095400,3347812300,4340,4340,4350,4330,7145
20230809,095300,3316780140,4340,4330,4345,4330,4924
20230809,095200,3295427000,4335,4315,4340,4315,3969
20230809,095100,3278234630,4315,4305,4320,4290,3578
20230809,095000,3262844570,4305,4310,4350,4305,34689
20230809,094900,3112164985,4315,4290,4330,4290,8903
20230809,094800,3073747690,4305,4285,4305,4275,10807
20230809,094700,3027369785,4285,4305,4310,4285,3208
20230809,094600,3013587765,4305,4300,4310,4285,12322
20230809,094500,2960656055,4300,4295,4320,4295,2665
20230809,094400,2949161575,4305,4275,4305,4275,4750
20230809,094300,2928750210,4275,4275,4285,4270,3442
20230809,094200,2914018480,4270,4265,4280,4235,10434
20230809,094100,2869576310,4270,4290,4300,4265,2299
20230809,094000,2859732095,4285,4320,4325,4280,10281
20230809,093900,2815578615,4315,4325,4345,4300,27529
20230809,093800,2696487860,4325,4315,4330,4310,7709
20230809,093700,2663173805,4315,4300,4315,4300,7043
20230809,093600,2632832265,4300,4275,4315,4275,6811
20230809,093500,2603524925,4265,4270,4315,4260,6404
20230809,093400,2576031700,4265,4265,4275,4245,657
20230809,093300,2573230685,4245,4235,4275,4230,5087
20230809,093200,2551644525,4240,4235,4260,4235,402
20230809,093100,2549940035,4235,4235,4255,4235,2645
20230809,093000,2538695705,4235,4245,4290,4235,10787
20230809,092900,2492734670,4240,4205,4250,4200,5887
20230809,092800,2467805135,4205,4220,4220,4170,45944
20230809,092700,2275300410,4220,4230,4235,4220,4421
20230809,092600,2256606785,4230,4250,4250,4230,7062
20230809,092500,2226690295,4245,4245,4245,4235,6413
20230809,092400,2199508480,4250,4250,4250,4235,9405
20230809,092300,2159626390,4250,4250,4265,4245,5219
20230809,092200,2137441160,4250,4280,4280,4250,9964
20230809,092100,2094927440,4280,4275,4295,4275,5351
20230809,092000,2072007230,4275,4295,4295,4275,10592
20230809,091900,2026584270,4295,4305,4310,4295,5500
20230809,091800,2002930135,4305,4320,4320,4305,3538
20230809,091700,1987676755,4320,4325,4330,4315,5191
20230809,091600,1965236785,4325,4300,4330,4300,9766
20230809,091500,1923100200,4310,4350,4350,4300,17655
20230809,091400,1846872330,4345,4345,4355,4325,15560
20230809,091300,1779286255,4330,4305,4340,4300,9907
20230809,091200,1736453275,4305,4365,4365,4300,16830
20230809,091100,1663628720,4355,4430,4440,4340,19363
20230809,091000,1578363460,4435,4380,4435,4380,86684
20230809,090900,1196235770,4380,4350,4390,4350,45224
20230809,090800,998508350,4350,4320,4350,4320,49732
20230809,090700,782729815,4320,4300,4320,4300,16776
20230809,090600,710381140,4300,4300,4305,4290,18431
20230809,090500,631155490,4300,4280,4300,4265,29520
20230809,090400,504628900,4280,4300,4325,4280,22603
20230809,090300,407431215,4300,4240,4300,4235,36690
20230809,090200,250858770,4240,4225,4240,4220,15744
20230809,090100,184258920,4215,4200,4225,4185,28720
20230809,090000,63345730,4165,4180,4200,4165,15131