KissMeData/024900/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190000,5116256400,6630,6630,6630,6630,10354
20230809,185900,5116256400,6630,6630,6630,6630,0
20230809,185800,5116256400,6630,6630,6630,6630,0
20230809,185700,5116256400,6630,6630,6630,6630,0
20230809,185600,5116256400,6630,6630,6630,6630,0
20230809,185500,5116256400,6630,6630,6630,6630,0
20230809,185400,5116256400,6630,6630,6630,6630,0
20230809,185300,5116256400,6630,6630,6630,6630,0
20230809,185200,5116256400,6630,6630,6630,6630,0
20230809,185100,5116256400,6630,6630,6630,6630,0
20230809,185000,5116256400,6630,6630,6630,6630,0
20230809,184900,5116256400,6630,6630,6630,6630,0
20230809,184800,5116256400,6630,6630,6630,6630,0
20230809,184700,5116256400,6630,6630,6630,6630,0
20230809,184600,5116256400,6630,6630,6630,6630,0
20230809,184500,5116256400,6630,6630,6630,6630,0
20230809,184400,5116256400,6630,6630,6630,6630,0
20230809,184300,5116256400,6630,6630,6630,6630,0
20230809,184200,5116256400,6630,6630,6630,6630,0
20230809,184100,5116256400,6630,6630,6630,6630,0
20230809,184000,5116256400,6630,6630,6630,6630,0
20230809,183900,5116256400,6630,6630,6630,6630,0
20230809,183800,5116256400,6630,6630,6630,6630,0
20230809,183700,5116256400,6630,6630,6630,6630,0
20230809,183600,5116256400,6630,6630,6630,6630,0
20230809,183500,5116256400,6630,6630,6630,6630,0
20230809,183400,5116256400,6630,6630,6630,6630,0
20230809,183300,5116256400,6630,6630,6630,6630,0
20230809,183200,5116256400,6630,6630,6630,6630,0
20230809,183100,5116256400,6630,6630,6630,6630,0
20230809,183000,5116256400,6630,6630,6630,6630,10354
20230809,182900,5116256400,6630,6630,6630,6630,0
20230809,182800,5116256400,6630,6630,6630,6630,0
20230809,182700,5116256400,6630,6630,6630,6630,0
20230809,182600,5116256400,6630,6630,6630,6630,0
20230809,182500,5116256400,6630,6630,6630,6630,0
20230809,182400,5116256400,6630,6630,6630,6630,0
20230809,182300,5116256400,6630,6630,6630,6630,0
20230809,182200,5116256400,6630,6630,6630,6630,0
20230809,182100,5116256400,6630,6630,6630,6630,0
20230809,182000,5116256400,6630,6630,6630,6630,0
20230809,181900,5116256400,6630,6630,6630,6630,0
20230809,181800,5116256400,6630,6630,6630,6630,0
20230809,181700,5116256400,6630,6630,6630,6630,0
20230809,181600,5116256400,6630,6630,6630,6630,0
20230809,181500,5116256400,6630,6630,6630,6630,0
20230809,181400,5116256400,6630,6630,6630,6630,0
20230809,181300,5116256400,6630,6630,6630,6630,0
20230809,181200,5116256400,6630,6630,6630,6630,0
20230809,181100,5116256400,6630,6630,6630,6630,0
20230809,181000,5116256400,6630,6630,6630,6630,0
20230809,180900,5116256400,6630,6630,6630,6630,0
20230809,180800,5116256400,6630,6630,6630,6630,0
20230809,180700,5116256400,6630,6630,6630,6630,0
20230809,180600,5116256400,6630,6630,6630,6630,0
20230809,180500,5116256400,6630,6630,6630,6630,0
20230809,180400,5116256400,6630,6630,6630,6630,0
20230809,180300,5116256400,6630,6630,6630,6630,0
20230809,180200,5116256400,6630,6630,6630,6630,0
20230809,180100,5116256400,6630,6630,6630,6630,0
20230809,180000,5116256400,6630,6630,6630,6630,10354
20230809,175900,5116256400,6630,6630,6630,6630,0
20230809,175800,5116256400,6630,6630,6630,6630,0
20230809,175700,5116256400,6630,6630,6630,6630,0
20230809,175600,5116256400,6630,6630,6630,6630,0
20230809,175500,5116256400,6630,6630,6630,6630,0
20230809,175400,5116256400,6630,6630,6630,6630,0
20230809,175300,5116256400,6630,6630,6630,6630,0
20230809,175200,5116256400,6630,6630,6630,6630,0
20230809,175100,5116256400,6630,6630,6630,6630,0
20230809,175000,5116256400,6630,6630,6630,6630,0
20230809,174900,5116256400,6630,6630,6630,6630,0
20230809,174800,5116256400,6630,6630,6630,6630,0
20230809,174700,5116256400,6630,6630,6630,6630,0
20230809,174600,5116256400,6630,6630,6630,6630,0
20230809,174500,5116256400,6630,6630,6630,6630,0
20230809,174400,5116256400,6630,6630,6630,6630,0
20230809,174300,5116256400,6630,6630,6630,6630,0
20230809,174200,5116256400,6630,6630,6630,6630,0
20230809,174100,5116256400,6630,6630,6630,6630,0
20230809,174000,5116256400,6630,6630,6630,6630,0
20230809,173900,5116256400,6630,6630,6630,6630,0
20230809,173800,5116256400,6630,6630,6630,6630,0
20230809,173700,5116256400,6630,6630,6630,6630,0
20230809,173600,5116256400,6630,6630,6630,6630,0
20230809,173500,5116256400,6630,6630,6630,6630,0
20230809,173400,5116256400,6630,6630,6630,6630,0
20230809,173300,5116256400,6630,6630,6630,6630,0
20230809,173200,5116256400,6630,6630,6630,6630,0
20230809,173100,5116256400,6630,6630,6630,6630,0
20230809,173000,5116256400,6630,6630,6630,6630,10354
20230809,172900,5116256400,6630,6630,6630,6630,0
20230809,172800,5116256400,6630,6630,6630,6630,0
20230809,172700,5116256400,6630,6630,6630,6630,0
20230809,172600,5116256400,6630,6630,6630,6630,0
20230809,172500,5116256400,6630,6630,6630,6630,0
20230809,172400,5116256400,6630,6630,6630,6630,0
20230809,172300,5116256400,6630,6630,6630,6630,0
20230809,172200,5116256400,6630,6630,6630,6630,0
20230809,172100,5116256400,6630,6630,6630,6630,0
20230809,172000,5116256400,6630,6630,6630,6630,0
20230809,171900,5116256400,6630,6630,6630,6630,0
20230809,171800,5116256400,6630,6630,6630,6630,0
20230809,171700,5116256400,6630,6630,6630,6630,0
20230809,171600,5116256400,6630,6630,6630,6630,0
20230809,171500,5116256400,6630,6630,6630,6630,0
20230809,171400,5116256400,6630,6630,6630,6630,0
20230809,171300,5116256400,6630,6630,6630,6630,0
20230809,171200,5116256400,6630,6630,6630,6630,0
20230809,171100,5116256400,6630,6630,6630,6630,0
20230809,171000,5116256400,6630,6630,6630,6630,0
20230809,170900,5116256400,6630,6630,6630,6630,0
20230809,170800,5116256400,6630,6630,6630,6630,0
20230809,170700,5116256400,6630,6630,6630,6630,0
20230809,170600,5116256400,6630,6630,6630,6630,0
20230809,170500,5116256400,6630,6630,6630,6630,0
20230809,170400,5116256400,6630,6630,6630,6630,0
20230809,170300,5116256400,6630,6630,6630,6630,0
20230809,170200,5116256400,6630,6630,6630,6630,0
20230809,170100,5116256400,6630,6630,6630,6630,0
20230809,170000,5116256400,6630,6630,6630,6630,10354
20230809,165900,5116256400,6630,6630,6630,6630,0
20230809,165800,5116256400,6630,6630,6630,6630,0
20230809,165700,5116256400,6630,6630,6630,6630,0
20230809,165600,5116256400,6630,6630,6630,6630,0
20230809,165500,5116256400,6630,6630,6630,6630,0
20230809,165400,5116256400,6630,6630,6630,6630,0
20230809,165300,5116256400,6630,6630,6630,6630,0
20230809,165200,5116256400,6630,6630,6630,6630,0
20230809,165100,5116256400,6630,6630,6630,6630,0
20230809,165000,5116256400,6630,6630,6630,6630,0
20230809,164900,5116256400,6630,6630,6630,6630,0
20230809,164800,5116256400,6630,6630,6630,6630,0
20230809,164700,5116256400,6630,6630,6630,6630,0
20230809,164600,5116256400,6630,6630,6630,6630,0
20230809,164500,5116256400,6630,6630,6630,6630,0
20230809,164400,5116256400,6630,6630,6630,6630,0
20230809,164300,5116256400,6630,6630,6630,6630,0
20230809,164200,5116256400,6630,6630,6630,6630,0
20230809,164100,5116256400,6630,6630,6630,6630,0
20230809,164000,5116256400,6630,6630,6630,6630,0
20230809,163900,5116256400,6630,6630,6630,6630,0
20230809,163800,5116256400,6630,6630,6630,6630,0
20230809,163700,5116256400,6630,6630,6630,6630,0
20230809,163600,5116256400,6630,6630,6630,6630,0
20230809,163500,5116256400,6630,6630,6630,6630,0
20230809,163400,5116256400,6630,6630,6630,6630,0
20230809,163300,5116256400,6630,6630,6630,6630,0
20230809,163200,5116256400,6630,6630,6630,6630,0
20230809,163100,5116256400,6630,6630,6630,6630,0
20230809,163000,5116256400,6630,6630,6630,6630,10354
20230809,162900,5116256400,6630,6630,6630,6630,0
20230809,162800,5116256400,6630,6630,6630,6630,0
20230809,162700,5116256400,6630,6630,6630,6630,0
20230809,162600,5116256400,6630,6630,6630,6630,0
20230809,162500,5116256400,6630,6630,6630,6630,0
20230809,162400,5116256400,6630,6630,6630,6630,0
20230809,162300,5116256400,6630,6630,6630,6630,0
20230809,162200,5116256400,6630,6630,6630,6630,0
20230809,162100,5116256400,6630,6630,6630,6630,0
20230809,162000,5116256400,6630,6630,6630,6630,0
20230809,161900,5116256400,6630,6630,6630,6630,0
20230809,161800,5116256400,6630,6630,6630,6630,0
20230809,161700,5116256400,6630,6630,6630,6630,0
20230809,161600,5116256400,6630,6630,6630,6630,0
20230809,161500,5116256400,6630,6630,6630,6630,0
20230809,161400,5116256400,6630,6630,6630,6630,0
20230809,161300,5116256400,6630,6630,6630,6630,0
20230809,161200,5116256400,6630,6630,6630,6630,0
20230809,161100,5116256400,6630,6630,6630,6630,0
20230809,161000,5116256400,6630,6630,6630,6630,0
20230809,160900,5116256400,6630,6630,6630,6630,0
20230809,160800,5116256400,6630,6630,6630,6630,0
20230809,160700,5116256400,6630,6630,6630,6630,0
20230809,160600,5116256400,6630,6630,6630,6630,0
20230809,160500,5116256400,6630,6630,6630,6630,0
20230809,160400,5116256400,6630,6630,6630,6630,0
20230809,160300,5116256400,6630,6630,6630,6630,0
20230809,160200,5116256400,6630,6630,6630,6630,0
20230809,160100,5116256400,6630,6630,6630,6630,0
20230809,160000,5116256400,6630,6630,6630,6630,10354
20230809,155900,5116256400,6630,6630,6630,6630,0
20230809,155800,5116256400,6630,6630,6630,6630,0
20230809,155700,5116256400,6630,6630,6630,6630,0
20230809,155600,5116256400,6630,6630,6630,6630,0
20230809,155500,5116256400,6630,6630,6630,6630,0
20230809,155400,5116256400,6630,6630,6630,6630,0
20230809,155300,5116256400,6630,6630,6630,6630,0
20230809,155200,5116256400,6630,6630,6630,6630,0
20230809,155100,5116256400,6630,6630,6630,6630,0
20230809,155000,5116256400,6630,6630,6630,6630,0
20230809,154900,5116256400,6630,6630,6630,6630,0
20230809,154800,5116256400,6630,6630,6630,6630,0
20230809,154700,5116256400,6630,6630,6630,6630,0
20230809,154600,5116256400,6630,6630,6630,6630,0
20230809,154500,5116256400,6630,6630,6630,6630,0
20230809,154400,5116256400,6630,6630,6630,6630,0
20230809,154300,5116256400,6630,6630,6630,6630,0
20230809,154200,5116256400,6630,6630,6630,6630,0
20230809,154100,5116256400,6630,6630,6630,6630,0
20230809,154000,5116256400,6630,6630,6630,6630,0
20230809,153900,5116256400,6630,6630,6630,6630,0
20230809,153800,5116256400,6630,6630,6630,6630,0
20230809,153700,5116256400,6630,6630,6630,6630,0
20230809,153600,5116256400,6630,6630,6630,6630,0
20230809,153500,5116256400,6630,6630,6630,6630,0
20230809,153400,5116256400,6630,6630,6630,6630,0
20230809,153300,5116256400,6630,6630,6630,6630,0
20230809,153200,5116256400,6630,6630,6630,6630,0
20230809,153100,5116256400,6630,6630,6630,6630,0
20230809,153000,5116256400,6630,6630,6630,6630,20708
20230809,152900,5047609380,6630,6630,6630,6630,0
20230809,152800,5047609380,6630,6630,6630,6630,0
20230809,152700,5047609380,6630,6630,6630,6630,0
20230809,152600,5047609380,6630,6630,6630,6630,0
20230809,152500,5047609380,6630,6630,6630,6630,0
20230809,152400,5047609380,6630,6630,6630,6630,0
20230809,152300,5047609380,6630,6630,6630,6630,0
20230809,152200,5047609380,6630,6630,6630,6630,0
20230809,152100,5047609380,6630,6630,6630,6630,0
20230809,152000,5047609380,6630,6630,6630,6630,0
20230809,151900,5047609380,6630,6630,6640,6620,1693
20230809,151800,5036385180,6620,6600,6620,6590,3762
20230809,151700,5011504020,6580,6590,6600,6580,2708
20230809,151600,4993659870,6600,6600,6610,6600,3141
20230809,151500,4972921260,6590,6590,6600,6590,2064
20230809,151400,4959304690,6600,6610,6610,6590,1086
20230809,151300,4952138610,6610,6610,6610,6600,616
20230809,151200,4948067270,6610,6600,6610,6600,4123
20230809,151100,4920839460,6610,6600,6610,6600,2699
20230809,151000,4903025200,6600,6610,6610,6600,286
20230809,150900,4901136020,6610,6610,6610,6610,100
20230809,150800,4900475020,6620,6610,6620,6600,1663
20230809,150700,4889483620,6610,6620,6630,6610,246
20230809,150600,4887855440,6620,6620,6630,6610,951
20230809,150500,4881559520,6620,6610,6620,6610,855
20230809,150400,4875899530,6600,6610,6620,6600,2880
20230809,150300,4856854160,6610,6600,6610,6590,1257
20230809,150200,4848556900,6610,6610,6610,6600,134
20230809,150100,4847671170,6610,6620,6620,6570,7368
20230809,150000,4799153280,6620,6610,6620,6610,611
20230809,145900,4795108670,6620,6630,6630,6610,369
20230809,145800,4792663060,6620,6630,6640,6600,2412
20230809,145700,4776681360,6630,6630,6630,6620,1647
20230809,145600,4765766630,6640,6630,6640,6630,445
20230809,145500,4762811840,6640,6640,6640,6640,948
20230809,145400,4756517120,6630,6630,6640,6630,562
20230809,145300,4752789060,6630,6630,6640,6630,954
20230809,145200,4746460850,6620,6620,6620,6610,1308
20230809,145100,4737808190,6620,6620,6630,6610,500
20230809,145000,4734499840,6610,6620,6620,6610,239
20230809,144900,4732918680,6610,6600,6610,6600,275
20230809,144800,4731102660,6610,6600,6610,6600,204
20230809,144700,4729756160,6620,6600,6620,6600,172
20230809,144600,4728620940,6600,6610,6610,6600,1351
20230809,144500,4719693210,6620,6600,6620,6600,483
20230809,144400,4716500070,6590,6600,6600,6590,567
20230809,144300,4712761490,6600,6610,6610,6600,1762
20230809,144200,4701123200,6610,6620,6630,6610,911
20230809,144100,4695092560,6620,6620,6620,6620,14
20230809,144000,4694999880,6630,6620,6630,6620,1608
20230809,143900,4684353240,6640,6640,6640,6640,1
20230809,143800,4684346600,6650,6650,6650,6620,74
20230809,143700,4683856600,6620,6620,6620,6610,2274
20230809,143600,4668803110,6620,6650,6650,6620,4258
20230809,143500,4640504300,6650,6660,6660,6650,660
20230809,143400,4636108720,6660,6660,6660,6660,2912
20230809,143300,4616714800,6670,6670,6670,6670,285
20230809,143200,4614813850,6660,6670,6670,6660,1662
20230809,143100,4603729930,6660,6660,6660,6650,3164
20230809,143000,4582658390,6660,6660,6660,6660,3
20230809,142900,4582638410,6650,6650,6650,6640,753
20230809,142800,4577631070,6650,6650,6650,6640,1041
20230809,142700,4570708430,6650,6640,6650,6640,145
20230809,142600,4569744680,6640,6650,6650,6640,187
20230809,142500,4568502990,6650,6640,6650,6640,101
20230809,142400,4567831350,6630,6640,6650,6630,7282
20230809,142300,4519488190,6640,6640,6640,6640,206
20230809,142200,4518120350,6640,6650,6650,6640,71
20230809,142100,4517648850,6650,6640,6650,6640,141
20230809,142000,4516711610,6640,6640,6640,6630,1164
20230809,141900,4508983160,6640,6630,6640,6630,903
20230809,141800,4502989340,6630,6630,6640,6630,363
20230809,141700,4500582350,6630,6630,6630,6630,115
20230809,141600,4499819900,6630,6630,6630,6630,1
20230809,141500,4499813270,6640,6630,6640,6630,454
20230809,141400,4496803210,6640,6630,6640,6630,22
20230809,141300,4496657300,6630,6630,6630,6630,143
20230809,141200,4495709210,6630,6630,6630,6630,1076
20230809,141100,4488575330,6620,6620,6620,6620,5
20230809,141000,4488542230,6620,6620,6630,6620,817
20230809,140900,4483133680,6620,6620,6620,6620,181
20230809,140800,4481935460,6620,6620,6620,6620,50
20230809,140700,4481604460,6620,6620,6630,6620,573
20230809,140600,4477810700,6630,6620,6630,6620,683
20230809,140500,4473286580,6610,6610,6620,6610,3
20230809,140400,4473266740,6610,6610,6610,6610,242
20230809,140300,4471667120,6610,6620,6620,6610,2844
20230809,140200,4452858720,6620,6620,6620,6620,83
20230809,140100,4452309260,6620,6620,6620,6620,153
20230809,140000,4451296400,6620,6630,6630,6610,416
20230809,135900,4448543250,6620,6610,6620,6610,1315
20230809,135800,4439838010,6600,6600,6610,6600,155
20230809,135700,4438814990,6610,6610,6610,6610,2
20230809,135600,4438801770,6610,6610,6610,6600,198
20230809,135500,4437493000,6610,6610,6610,6610,303
20230809,135400,4435490170,6610,6610,6610,6610,102
20230809,135300,4434815950,6610,6610,6620,6610,1748
20230809,135200,4423261660,6610,6610,6610,6610,9
20230809,135100,4423202170,6610,6610,6610,6610,293
20230809,135000,4421265440,6630,6630,6630,6630,101
20230809,134900,4420595810,6610,6630,6630,6610,68
20230809,134800,4420146310,6620,6630,6640,6620,686
20230809,134700,4415600450,6640,6630,6640,6620,240
20230809,134600,4414008670,6630,6630,6630,6610,2567
20230809,134500,4397015620,6630,6630,6650,6630,107
20230809,134400,4396306110,6630,6650,6650,6630,278
20230809,134300,4394461970,6630,6640,6650,6630,306
20230809,134200,4392430130,6650,6640,6650,6640,1192
20230809,134100,4384503340,6640,6640,6640,6640,125
20230809,134000,4383673340,6640,6650,6650,6640,89
20230809,133900,4383081750,6660,6660,6660,6650,149
20230809,133800,4382090320,6660,6650,6660,6650,11
20230809,133700,4382017160,6650,6620,6650,6620,6354
20230809,133600,4339798010,6610,6610,6610,6610,640
20230809,133500,4335567610,6610,6610,6610,6610,383
20230809,133400,4333035980,6610,6600,6610,6600,188
20230809,133300,4331793600,6630,6600,6630,6600,534
20230809,133200,4328253210,6630,6630,6630,6630,1
20230809,133100,4328246580,6600,6630,6630,6600,1533
20230809,133000,4318124430,6630,6630,6630,6620,164
20230809,132900,4317037120,6630,6630,6630,6630,1
20230809,132800,4317030490,6630,6630,6630,6630,6
20230809,132700,4316990710,6640,6630,6640,6610,1258
20230809,132600,4308651420,6630,6590,6640,6580,7784
20230809,132500,4257336880,6580,6610,6610,6580,8669
20230809,132400,4200128260,6610,6620,6620,6610,661
20230809,132300,4195758780,6620,6630,6630,6620,1791
20230809,132200,4183900360,6620,6620,6620,6620,501
20230809,132100,4180583740,6620,6630,6630,6620,3653
20230809,132000,4156369240,6630,6640,6640,6630,104
20230809,131900,4155678710,6640,6650,6650,6640,2271
20230809,131800,4140598770,6640,6640,6640,6640,50
20230809,131700,4140266770,6640,6650,6650,6640,1608
20230809,131600,4129573580,6660,6660,6660,6660,135
20230809,131500,4128674480,6660,6650,6660,6650,337
20230809,131400,4126432430,6660,6660,6660,6650,365
20230809,131300,4124001540,6660,6650,6660,6640,1324
20230809,131200,4115193100,6650,6660,6660,6650,286
20230809,131100,4113288370,6660,6660,6660,6660,2263
20230809,131000,4098216790,6660,6670,6670,6660,1116
20230809,130900,4090778870,6670,6650,6670,6640,3659
20230809,130800,4066419820,6640,6640,6640,6640,451
20230809,130700,4063425180,6630,6630,6630,6630,78
20230809,130600,4062908040,6630,6640,6640,6630,1053
20230809,130500,4055918650,6650,6650,6650,6650,1
20230809,130400,4055912000,6630,6660,6660,6630,484
20230809,130300,4052688680,6660,6640,6660,6640,2050
20230809,130200,4039063080,6640,6640,6650,6640,1166
20230809,130100,4031310200,6640,6630,6640,6630,1875
20230809,130000,4018866020,6620,6620,6630,6620,445
20230809,125900,4015920110,6620,6620,6620,6620,78
20230809,125800,4015403750,6620,6620,6620,6620,335
20230809,125700,4013186050,6620,6620,6620,6620,533
20230809,125600,4009657590,6630,6620,6630,6620,160
20230809,125500,4008598290,6610,6630,6630,6610,495
20230809,125400,4005322400,6620,6620,6620,6620,33
20230809,125300,4005103940,6620,6630,6630,6620,12
20230809,125200,4005024400,6620,6620,6620,6620,166
20230809,125100,4003925480,6620,6620,6620,6620,1783
20230809,125000,3992122020,6610,6610,6610,6610,131
20230809,124900,3991256110,6610,6620,6620,6610,1798
20230809,124800,3979361360,6620,6620,6620,6620,550
20230809,124700,3975720360,6610,6610,6620,6610,401
20230809,124600,3973068670,6620,6620,6620,6610,4
20230809,124500,3973042210,6620,6620,6630,6610,47
20230809,124400,3972731090,6620,6620,6620,6610,724
20230809,124300,3967938220,6620,6620,6620,6620,848
20230809,124200,3962324460,6620,6640,6640,6620,2434
20230809,124100,3946187690,6640,6640,6640,6630,1596
20230809,124000,3935590260,6640,6640,6640,6630,459
20230809,123900,3932545230,6640,6630,6640,6630,118
20230809,123800,3931761720,6640,6640,6640,6640,638
20230809,123700,3927525400,6640,6640,6640,6640,51
20230809,123600,3927186760,6640,6640,6660,6640,267
20230809,123500,3925412800,6640,6670,6670,6640,595
20230809,123400,3921456800,6640,6660,6670,6640,5049
20230809,123300,3887881970,6660,6660,6660,6650,1936
20230809,123200,3874989170,6660,6660,6660,6650,61
20230809,123100,3874583220,6650,6640,6650,6640,1041
20230809,123000,3867660580,6640,6650,6650,6640,354
20230809,122900,3865306500,6650,6640,6650,6640,181
20230809,122800,3864103730,6650,6640,6650,6640,1375
20230809,122700,3854969510,6640,6650,6650,6640,356
20230809,122600,3852605470,6640,6650,6650,6640,430
20230809,122500,3849748590,6640,6640,6650,6640,1208
20230809,122400,3841726260,6640,6640,6640,6640,74
20230809,122300,3841234900,6640,6670,6680,6640,6236
20230809,122200,3799769670,6680,6660,6680,6660,1757
20230809,122100,3788044490,6660,6640,6660,6640,11
20230809,122000,3787971390,6640,6650,6660,6640,1175
20230809,121900,3780158490,6660,6660,6660,6650,465
20230809,121800,3777061600,6660,6650,6680,6640,1186
20230809,121700,3769162780,6660,6650,6660,6640,260
20230809,121600,3767434210,6670,6620,6690,6610,5348
20230809,121500,3731740880,6630,6620,6630,6620,13
20230809,121400,3731654700,6620,6630,6630,6610,4412
20230809,121300,3702448340,6640,6650,6650,6630,832
20230809,121200,3696923690,6640,6660,6660,6630,1683
20230809,121100,3685747410,6650,6670,6670,6650,1726
20230809,121000,3674255090,6670,6660,6680,6650,5674
20230809,120900,3636454940,6650,6640,6650,6640,1584
20230809,120800,3625921370,6640,6650,6650,6640,4156
20230809,120700,3598286360,6650,6620,6650,6620,5148
20230809,120600,3564128580,6620,6610,6620,6610,1633
20230809,120500,3553319630,6610,6620,6620,6610,449
20230809,120400,3550349980,6620,6620,6620,6620,154
20230809,120300,3549330500,6620,6620,6620,6610,8
20230809,120200,3549277550,6620,6620,6620,6610,1226
20230809,120100,3541163550,6610,6610,6610,6600,241
20230809,120000,3539571360,6610,6610,6610,6600,663
20230809,115900,3535188950,6600,6600,6600,6600,204
20230809,115800,3533842550,6600,6600,6620,6600,136
20230809,115700,3532944880,6610,6610,6610,6610,328
20230809,115600,3530776800,6610,6610,6610,6600,641
20230809,115500,3526544810,6610,6610,6610,6610,20
20230809,115400,3526412610,6600,6610,6610,6600,403
20230809,115300,3523751530,6610,6620,6620,6610,1314
20230809,115200,3515060890,6620,6610,6620,6610,601
20230809,115100,3511085730,6610,6600,6620,6600,1136
20230809,115000,3503572320,6610,6610,6610,6600,402
20230809,114900,3500915110,6610,6610,6610,6600,507
20230809,114800,3497564050,6610,6600,6610,6600,658
20230809,114700,3493220960,6610,6600,6610,6600,3147
20230809,114600,3472432410,6600,6600,6600,6600,233
20230809,114500,3470894610,6600,6600,6600,6590,597
20230809,114400,3466958360,6590,6590,6600,6590,637
20230809,114300,3462756320,6590,6590,6600,6590,237
20230809,114200,3461193390,6590,6590,6600,6590,303
20230809,114100,3459196410,6600,6590,6600,6590,362
20230809,114000,3456809050,6600,6600,6600,6600,1449
20230809,113900,3447245650,6610,6610,6610,6610,529
20230809,113800,3443748960,6610,6610,6610,6610,1
20230809,113700,3443742350,6610,6630,6630,6610,3475
20230809,113600,3420753700,6620,6630,6630,6620,174
20230809,113500,3419600180,6630,6620,6630,6620,121
20230809,113400,3418798020,6620,6620,6620,6620,1043
20230809,113300,3411893360,6620,6620,6620,6620,204
20230809,113200,3410542880,6620,6620,6620,6620,142
20230809,113100,3409602840,6620,6610,6630,6610,1603
20230809,113000,3398991840,6610,6610,6610,6610,1296
20230809,112900,3390425280,6610,6620,6620,6610,228
20230809,112800,3388916670,6620,6630,6630,6610,1361
20230809,112700,3379906550,6630,6630,6630,6620,573
20230809,112600,3376107660,6630,6630,6630,6620,5764
20230809,112500,3337892440,6630,6630,6630,6620,5368
20230809,112400,3302339540,6630,6620,6630,6620,692
20230809,112300,3297758440,6620,6620,6630,6610,2177
20230809,112200,3283347160,6620,6610,6620,6610,2582
20230809,112100,3266256250,6610,6590,6620,6590,7441
20230809,112000,3217146260,6580,6590,6590,6580,881
20230809,111900,3211341160,6580,6570,6580,6570,1197
20230809,111800,3203466020,6570,6570,6570,6570,136
20230809,111700,3202572500,6570,6580,6580,6570,650
20230809,111600,3198301950,6580,6550,6580,6550,624
20230809,111500,3194201350,6550,6550,6560,6550,2955
20230809,111400,3174831180,6550,6550,6550,6550,35
20230809,111300,3174601930,6540,6540,6550,6540,1355
20230809,111200,3165727190,6540,6540,6550,6540,221
20230809,111100,3164281050,6540,6550,6550,6540,501
20230809,111000,3160999520,6550,6550,6550,6550,40
20230809,110900,3160737520,6550,6550,6550,6540,77
20230809,110800,3160233440,6550,6540,6550,6540,59
20230809,110700,3159847000,6550,6540,6550,6530,648
20230809,110600,3155609080,6530,6540,6540,6530,116
20230809,110500,3154850610,6540,6540,6540,6540,0
20230809,110400,3154850610,6540,6530,6540,6530,1743
20230809,110300,3143468680,6530,6540,6540,6530,748
20230809,110200,3138581770,6540,6540,6540,6530,67
20230809,110100,3138143600,6540,6530,6540,6530,391
20230809,110000,3135589950,6530,6520,6540,6520,482
20230809,105900,3132444100,6530,6520,6530,6520,1211
20230809,105800,3124548370,6530,6530,6530,6520,672
20230809,105700,3120166860,6530,6530,6530,6510,3984
20230809,105600,3094186920,6530,6530,6540,6530,1526
20230809,105500,3084212140,6530,6530,6530,6520,1698
20230809,105400,3073124280,6530,6540,6540,6530,2982
20230809,105300,3053631420,6530,6540,6540,6530,156
20230809,105200,3052612700,6540,6540,6540,6530,1482
20230809,105100,3042925210,6540,6530,6540,6530,1296
20230809,105000,3034460260,6530,6530,6540,6520,8553
20230809,104900,2978638090,6540,6530,6540,6520,1857
20230809,104800,2966518040,6540,6540,6540,6530,441
20230809,104700,2963635520,6540,6560,6570,6530,9696
20230809,104600,2900148030,6570,6570,6570,6570,123
20230809,104500,2899339920,6570,6560,6570,6560,627
20230809,104400,2895226670,6560,6540,6560,6540,982
20230809,104300,2888796180,6540,6530,6540,6530,1031
20230809,104200,2882063610,6520,6550,6550,6520,4156
20230809,104100,2854924740,6560,6570,6570,6530,7604
20230809,104000,2805122890,6570,6570,6600,6550,491
20230809,103900,2801897980,6580,6560,6610,6550,3377
20230809,103800,2779720010,6550,6560,6560,6550,3507
20230809,103700,2756714420,6560,6570,6580,6560,4017
20230809,103600,2730307510,6580,6580,6600,6570,2655
20230809,103500,2712842940,6580,6590,6590,6570,5770
20230809,103400,2674884650,6590,6590,6600,6580,6133
20230809,103300,2634440600,6600,6580,6600,6580,1856
20230809,103200,2622196660,6570,6580,6580,6570,1815
20230809,103100,2610266850,6580,6620,6630,6580,13114
20230809,103000,2523771340,6620,6620,6640,6620,2881
20230809,102900,2504679580,6620,6610,6640,6610,15731
20230809,102800,2400443560,6620,6600,6620,6590,6393
20230809,102700,2358208360,6600,6600,6610,6590,5535
20230809,102600,2321675080,6610,6560,6610,6560,20269
20230809,102500,2188038020,6560,6570,6580,6560,1293
20230809,102400,2179537500,6570,6570,6570,6560,2824
20230809,102300,2160991480,6570,6560,6570,6560,2436
20230809,102200,2144998240,6560,6570,6570,6560,487
20230809,102100,2141798660,6560,6560,6580,6550,7148
20230809,102000,2094860090,6550,6550,6550,6550,2188
20230809,101900,2080528690,6560,6550,6560,6540,10090
20230809,101800,2014442450,6560,6550,6560,6550,7047
20230809,101700,1968255660,6540,6540,6550,6530,2709
20230809,101600,1950537330,6540,6530,6540,6530,1833
20230809,101500,1938550940,6530,6520,6530,6520,925
20230809,101400,1932518180,6520,6540,6540,6520,2356
20230809,101300,1917151030,6530,6520,6530,6520,5563
20230809,101200,1880872540,6530,6530,6540,6520,797
20230809,101100,1875668100,6530,6530,6540,6520,4450
20230809,101000,1846624100,6540,6550,6550,6540,1620
20230809,100900,1836025100,6550,6540,6560,6540,5968
20230809,100800,1796938590,6550,6540,6550,6530,6422
20230809,100700,1754915970,6540,6530,6540,6520,4872
20230809,100600,1723054680,6530,6530,6540,6530,5955
20230809,100500,1684167920,6530,6520,6530,6520,4865
20230809,100400,1652414690,6510,6500,6520,6500,8409
20230809,100300,1597601420,6510,6510,6510,6490,3059
20230809,100200,1577687350,6500,6500,6500,6490,3244
20230809,100100,1556620900,6510,6500,6510,6490,2069
20230809,100000,1543176160,6510,6490,6510,6480,8646
20230809,095900,1486965140,6480,6470,6480,6470,1650
20230809,095800,1476275630,6470,6460,6470,6460,539
20230809,095700,1472790350,6460,6480,6480,6460,376
20230809,095600,1470356000,6480,6480,6480,6460,712
20230809,095500,1465744860,6480,6460,6480,6460,647
20230809,095400,1461558930,6460,6460,6470,6460,1463
20230809,095300,1452100200,6460,6460,6470,6460,734
20230809,095200,1447356500,6470,6500,6500,6470,7089
20230809,095100,1401314690,6500,6500,6510,6490,2983
20230809,095000,1381909720,6500,6480,6510,6470,4857
20230809,094900,1350405240,6490,6490,6500,6480,991
20230809,094800,1343975640,6500,6500,6520,6490,10555
20230809,094700,1275288340,6500,6480,6500,6470,7892
20230809,094600,1224027800,6490,6490,6500,6480,2612
20230809,094500,1207086070,6490,6460,6490,6460,3800
20230809,094400,1182448570,6470,6450,6470,6450,6030
20230809,094300,1143466660,6450,6450,6450,6450,352
20230809,094200,1141196260,6450,6450,6450,6430,3648
20230809,094100,1117697270,6460,6460,6460,6450,4715
20230809,094000,1087251160,6460,6460,6470,6450,1630
20230809,093900,1076719730,6460,6440,6470,6440,788
20230809,093800,1071626270,6440,6440,6470,6430,320
20230809,093700,1069565700,6440,6430,6470,6430,9635
20230809,093600,1007512130,6450,6420,6450,6420,925
20230809,093500,1001558230,6420,6430,6450,6420,2840
20230809,093400,983298520,6430,6430,6430,6430,434
20230809,093300,980507900,6430,6440,6450,6420,2783
20230809,093200,962573200,6440,6420,6470,6420,5544
20230809,093100,926849230,6410,6430,6450,6390,1834
20230809,093000,915072820,6430,6400,6450,6400,2272
20230809,092900,900455100,6390,6420,6430,6390,4394
20230809,092800,872300710,6420,6440,6460,6420,3879
20230809,092700,847304960,6450,6480,6480,6450,12161
20230809,092600,768707230,6480,6470,6500,6460,14150
20230809,092500,676904140,6470,6460,6510,6450,20437
20230809,092400,544251340,6450,6460,6490,6450,19986
20230809,092300,414945830,6450,6450,6460,6430,5496
20230809,092200,379506230,6420,6420,6450,6410,6276
20230809,092100,339138600,6410,6390,6420,6390,3933
20230809,092000,313926670,6390,6370,6390,6370,3152
20230809,091900,293831040,6370,6380,6380,6370,785
20230809,091800,288829040,6380,6380,6390,6370,1983
20230809,091700,276178230,6380,6380,6380,6360,1801
20230809,091600,264696220,6380,6400,6400,6380,2975
20230809,091500,245703090,6400,6380,6400,6380,3047
20230809,091400,226225820,6380,6370,6380,6370,1683
20230809,091300,215496340,6370,6370,6380,6360,3355
20230809,091200,194119510,6380,6360,6380,6360,1776
20230809,091100,182804720,6360,6350,6360,6350,1099
20230809,091000,175821370,6350,6350,6350,6340,1045
20230809,090900,169185780,6350,6330,6350,6310,3431
20230809,090800,147485710,6330,6330,6330,6320,717
20230809,090700,142951100,6330,6330,6330,6320,1876
20230809,090600,131077400,6330,6340,6350,6280,3900
20230809,090500,106387100,6350,6350,6360,6310,4585
20230809,090400,77299250,6350,6300,6350,6300,5661
20230809,090300,41478900,6300,6250,6300,6250,1696
20230809,090200,30820950,6260,6270,6280,6260,1237
20230809,090100,23070710,6260,6280,6280,6250,583
20230809,090000,19411280,6280,6240,6280,6240,2902