KissMeData/024900/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190100,2347048920,6490,6490,6490,6490,17796
20230804,190000,2347048920,6490,6490,6490,6490,0
20230804,185900,2347048920,6490,6490,6490,6490,0
20230804,185800,2347048920,6490,6490,6490,6490,0
20230804,185700,2347048920,6490,6490,6490,6490,0
20230804,185600,2347048920,6490,6490,6490,6490,0
20230804,185500,2347048920,6490,6490,6490,6490,0
20230804,185400,2347048920,6490,6490,6490,6490,0
20230804,185300,2347048920,6490,6490,6490,6490,0
20230804,185200,2347048920,6490,6490,6490,6490,0
20230804,185100,2347048920,6490,6490,6490,6490,0
20230804,185000,2347048920,6490,6490,6490,6490,0
20230804,184900,2347048920,6490,6490,6490,6490,0
20230804,184800,2347048920,6490,6490,6490,6490,0
20230804,184700,2347048920,6490,6490,6490,6490,0
20230804,184600,2347048920,6490,6490,6490,6490,0
20230804,184500,2347048920,6490,6490,6490,6490,0
20230804,184400,2347048920,6490,6490,6490,6490,0
20230804,184300,2347048920,6490,6490,6490,6490,0
20230804,184200,2347048920,6490,6490,6490,6490,0
20230804,184100,2347048920,6490,6490,6490,6490,0
20230804,184000,2347048920,6490,6490,6490,6490,0
20230804,183900,2347048920,6490,6490,6490,6490,0
20230804,183800,2347048920,6490,6490,6490,6490,0
20230804,183700,2347048920,6490,6490,6490,6490,0
20230804,183600,2347048920,6490,6490,6490,6490,0
20230804,183500,2347048920,6490,6490,6490,6490,0
20230804,183400,2347048920,6490,6490,6490,6490,0
20230804,183300,2347048920,6490,6490,6490,6490,0
20230804,183200,2347048920,6490,6490,6490,6490,0
20230804,183100,2347048920,6490,6490,6490,6490,17796
20230804,183000,2347048920,6490,6490,6490,6490,0
20230804,182900,2347048920,6490,6490,6490,6490,0
20230804,182800,2347048920,6490,6490,6490,6490,0
20230804,182700,2347048920,6490,6490,6490,6490,0
20230804,182600,2347048920,6490,6490,6490,6490,0
20230804,182500,2347048920,6490,6490,6490,6490,0
20230804,182400,2347048920,6490,6490,6490,6490,0
20230804,182300,2347048920,6490,6490,6490,6490,0
20230804,182200,2347048920,6490,6490,6490,6490,0
20230804,182100,2347048920,6490,6490,6490,6490,0
20230804,182000,2347048920,6490,6490,6490,6490,0
20230804,181900,2347048920,6490,6490,6490,6490,0
20230804,181800,2347048920,6490,6490,6490,6490,0
20230804,181700,2347048920,6490,6490,6490,6490,0
20230804,181600,2347048920,6490,6490,6490,6490,0
20230804,181500,2347048920,6490,6490,6490,6490,0
20230804,181400,2347048920,6490,6490,6490,6490,0
20230804,181300,2347048920,6490,6490,6490,6490,0
20230804,181200,2347048920,6490,6490,6490,6490,0
20230804,181100,2347048920,6490,6490,6490,6490,0
20230804,181000,2347048920,6490,6490,6490,6490,0
20230804,180900,2347048920,6490,6490,6490,6490,0
20230804,180800,2347048920,6490,6490,6490,6490,0
20230804,180700,2347048920,6490,6490,6490,6490,0
20230804,180600,2347048920,6490,6490,6490,6490,0
20230804,180500,2347048920,6490,6490,6490,6490,0
20230804,180400,2347048920,6490,6490,6490,6490,0
20230804,180300,2347048920,6490,6490,6490,6490,0
20230804,180200,2347048920,6490,6490,6490,6490,0
20230804,180100,2347048920,6490,6490,6490,6490,17796
20230804,180000,2347048920,6490,6490,6490,6490,0
20230804,175900,2347048920,6490,6490,6490,6490,0
20230804,175800,2347048920,6490,6490,6490,6490,0
20230804,175700,2347048920,6490,6490,6490,6490,0
20230804,175600,2347048920,6490,6490,6490,6490,0
20230804,175500,2347048920,6490,6490,6490,6490,0
20230804,175400,2347048920,6490,6490,6490,6490,0
20230804,175300,2347048920,6490,6490,6490,6490,0
20230804,175200,2347048920,6490,6490,6490,6490,0
20230804,175100,2347048920,6490,6490,6490,6490,0
20230804,175000,2347048920,6490,6490,6490,6490,0
20230804,174900,2347048920,6490,6490,6490,6490,0
20230804,174800,2347048920,6490,6490,6490,6490,0
20230804,174700,2347048920,6490,6490,6490,6490,0
20230804,174600,2347048920,6490,6490,6490,6490,0
20230804,174500,2347048920,6490,6490,6490,6490,0
20230804,174400,2347048920,6490,6490,6490,6490,0
20230804,174300,2347048920,6490,6490,6490,6490,0
20230804,174200,2347048920,6490,6490,6490,6490,0
20230804,174100,2347048920,6490,6490,6490,6490,0
20230804,174000,2347048920,6490,6490,6490,6490,0
20230804,173900,2347048920,6490,6490,6490,6490,0
20230804,173800,2347048920,6490,6490,6490,6490,0
20230804,173700,2347048920,6490,6490,6490,6490,0
20230804,173600,2347048920,6490,6490,6490,6490,0
20230804,173500,2347048920,6490,6490,6490,6490,0
20230804,173400,2347048920,6490,6490,6490,6490,0
20230804,173300,2347048920,6490,6490,6490,6490,0
20230804,173200,2347048920,6490,6490,6490,6490,0
20230804,173100,2347048920,6490,6490,6490,6490,17796
20230804,173000,2347048920,6490,6490,6490,6490,0
20230804,172900,2347048920,6490,6490,6490,6490,0
20230804,172800,2347048920,6490,6490,6490,6490,0
20230804,172700,2347048920,6490,6490,6490,6490,0
20230804,172600,2347048920,6490,6490,6490,6490,0
20230804,172500,2347048920,6490,6490,6490,6490,0
20230804,172400,2347048920,6490,6490,6490,6490,0
20230804,172300,2347048920,6490,6490,6490,6490,0
20230804,172200,2347048920,6490,6490,6490,6490,0
20230804,172100,2347048920,6490,6490,6490,6490,0
20230804,172000,2347048920,6490,6490,6490,6490,0
20230804,171900,2347048920,6490,6490,6490,6490,0
20230804,171800,2347048920,6490,6490,6490,6490,0
20230804,171700,2347048920,6490,6490,6490,6490,0
20230804,171600,2347048920,6490,6490,6490,6490,0
20230804,171500,2347048920,6490,6490,6490,6490,0
20230804,171400,2347048920,6490,6490,6490,6490,0
20230804,171300,2347048920,6490,6490,6490,6490,0
20230804,171200,2347048920,6490,6490,6490,6490,0
20230804,171100,2347048920,6490,6490,6490,6490,0
20230804,171000,2347048920,6490,6490,6490,6490,0
20230804,170900,2347048920,6490,6490,6490,6490,0
20230804,170800,2347048920,6490,6490,6490,6490,0
20230804,170700,2347048920,6490,6490,6490,6490,0
20230804,170600,2347048920,6490,6490,6490,6490,0
20230804,170500,2347048920,6490,6490,6490,6490,0
20230804,170400,2347048920,6490,6490,6490,6490,0
20230804,170300,2347048920,6490,6490,6490,6490,0
20230804,170200,2347048920,6490,6490,6490,6490,0
20230804,170100,2347048920,6490,6490,6490,6490,17796
20230804,170000,2347048920,6490,6490,6490,6490,0
20230804,165900,2347048920,6490,6490,6490,6490,0
20230804,165800,2347048920,6490,6490,6490,6490,0
20230804,165700,2347048920,6490,6490,6490,6490,0
20230804,165600,2347048920,6490,6490,6490,6490,0
20230804,165500,2347048920,6490,6490,6490,6490,0
20230804,165400,2347048920,6490,6490,6490,6490,0
20230804,165300,2347048920,6490,6490,6490,6490,0
20230804,165200,2347048920,6490,6490,6490,6490,0
20230804,165100,2347048920,6490,6490,6490,6490,0
20230804,165000,2347048920,6490,6490,6490,6490,0
20230804,164900,2347048920,6490,6490,6490,6490,0
20230804,164800,2347048920,6490,6490,6490,6490,0
20230804,164700,2347048920,6490,6490,6490,6490,0
20230804,164600,2347048920,6490,6490,6490,6490,0
20230804,164500,2347048920,6490,6490,6490,6490,0
20230804,164400,2347048920,6490,6490,6490,6490,0
20230804,164300,2347048920,6490,6490,6490,6490,0
20230804,164200,2347048920,6490,6490,6490,6490,0
20230804,164100,2347048920,6490,6490,6490,6490,0
20230804,164000,2347048920,6490,6490,6490,6490,0
20230804,163900,2347048920,6490,6490,6490,6490,0
20230804,163800,2347048920,6490,6490,6490,6490,0
20230804,163700,2347048920,6490,6490,6490,6490,0
20230804,163600,2347048920,6490,6490,6490,6490,0
20230804,163500,2347048920,6490,6490,6490,6490,0
20230804,163400,2347048920,6490,6490,6490,6490,0
20230804,163300,2347048920,6490,6490,6490,6490,0
20230804,163200,2347048920,6490,6490,6490,6490,0
20230804,163100,2347048920,6490,6490,6490,6490,17796
20230804,163000,2347048920,6490,6490,6490,6490,0
20230804,162900,2347048920,6490,6490,6490,6490,0
20230804,162800,2347048920,6490,6490,6490,6490,0
20230804,162700,2347048920,6490,6490,6490,6490,0
20230804,162600,2347048920,6490,6490,6490,6490,0
20230804,162500,2347048920,6490,6490,6490,6490,0
20230804,162400,2347048920,6490,6490,6490,6490,0
20230804,162300,2347048920,6490,6490,6490,6490,0
20230804,162200,2347048920,6490,6490,6490,6490,0
20230804,162100,2347048920,6490,6490,6490,6490,0
20230804,162000,2347048920,6490,6490,6490,6490,0
20230804,161900,2347048920,6490,6490,6490,6490,0
20230804,161800,2347048920,6490,6490,6490,6490,0
20230804,161700,2347048920,6490,6490,6490,6490,0
20230804,161600,2347048920,6490,6490,6490,6490,0
20230804,161500,2347048920,6490,6490,6490,6490,0
20230804,161400,2347048920,6490,6490,6490,6490,0
20230804,161300,2347048920,6490,6490,6490,6490,0
20230804,161200,2347048920,6490,6490,6490,6490,0
20230804,161100,2347048920,6490,6490,6490,6490,0
20230804,161000,2347048920,6490,6490,6490,6490,0
20230804,160900,2347048920,6490,6490,6490,6490,0
20230804,160800,2347048920,6490,6490,6490,6490,0
20230804,160700,2347048920,6490,6490,6490,6490,0
20230804,160600,2347048920,6490,6490,6490,6490,0
20230804,160500,2347048920,6490,6490,6490,6490,0
20230804,160400,2347048920,6490,6490,6490,6490,0
20230804,160300,2347048920,6490,6490,6490,6490,0
20230804,160200,2347048920,6490,6490,6490,6490,0
20230804,160100,2347048920,6490,6490,6490,6490,17796
20230804,160000,2347048920,6490,6490,6490,6490,0
20230804,155900,2347048920,6490,6490,6490,6490,0
20230804,155800,2347048920,6490,6490,6490,6490,0
20230804,155700,2347048920,6490,6490,6490,6490,0
20230804,155600,2347048920,6490,6490,6490,6490,0
20230804,155500,2347048920,6490,6490,6490,6490,0
20230804,155400,2347048920,6490,6490,6490,6490,0
20230804,155300,2347048920,6490,6490,6490,6490,0
20230804,155200,2347048920,6490,6490,6490,6490,0
20230804,155100,2347048920,6490,6490,6490,6490,0
20230804,155000,2347048920,6490,6490,6490,6490,0
20230804,154900,2347048920,6490,6490,6490,6490,0
20230804,154800,2347048920,6490,6490,6490,6490,0
20230804,154700,2347048920,6490,6490,6490,6490,0
20230804,154600,2347048920,6490,6490,6490,6490,0
20230804,154500,2347048920,6490,6490,6490,6490,0
20230804,154400,2347048920,6490,6490,6490,6490,0
20230804,154300,2347048920,6490,6490,6490,6490,0
20230804,154200,2347048920,6490,6490,6490,6490,0
20230804,154100,2347048920,6490,6490,6490,6490,0
20230804,154000,2347048920,6490,6490,6490,6490,0
20230804,153900,2347048920,6490,6490,6490,6490,0
20230804,153800,2347048920,6490,6490,6490,6490,0
20230804,153700,2347048920,6490,6490,6490,6490,0
20230804,153600,2347048920,6490,6490,6490,6490,0
20230804,153500,2347048920,6490,6490,6490,6490,0
20230804,153400,2347048920,6490,6490,6490,6490,0
20230804,153300,2347048920,6490,6490,6490,6490,0
20230804,153200,2347048920,6490,6490,6490,6490,0
20230804,153100,2347048920,6490,6490,6490,6490,17796
20230804,153000,2347048920,6490,6490,6490,6490,17796
20230804,152900,2231552880,6480,6480,6480,6480,0
20230804,152800,2231552880,6480,6480,6480,6480,0
20230804,152700,2231552880,6480,6480,6480,6480,0
20230804,152600,2231552880,6480,6480,6480,6480,0
20230804,152500,2231552880,6480,6480,6480,6480,0
20230804,152400,2231552880,6480,6480,6480,6480,0
20230804,152300,2231552880,6480,6480,6480,6480,0
20230804,152200,2231552880,6480,6480,6480,6480,0
20230804,152100,2231552880,6480,6480,6480,6480,0
20230804,152000,2231552880,6480,6480,6480,6480,0
20230804,151900,2231552880,6480,6480,6480,6480,3179
20230804,151800,2210952960,6470,6490,6490,6470,1472
20230804,151700,2201428360,6490,6470,6490,6470,3914
20230804,151600,2176070820,6480,6480,6480,6470,755
20230804,151500,2171180550,6480,6470,6480,6460,1497
20230804,151400,2161501690,6480,6480,6480,6470,1568
20230804,151300,2151352420,6470,6460,6480,6460,646
20230804,151200,2147171110,6460,6470,6470,6460,4639
20230804,151100,2117171950,6470,6470,6470,6460,1003
20230804,151000,2110688100,6470,6470,6480,6470,7335
20230804,150900,2063228990,6480,6480,6480,6480,323
20230804,150800,2061135950,6480,6490,6490,6470,411
20230804,150700,2058470600,6480,6480,6480,6470,2161
20230804,150600,2044475660,6470,6480,6480,6470,1831
20230804,150500,2032611130,6480,6480,6480,6480,1049
20230804,150400,2025813610,6480,6480,6480,6480,675
20230804,150300,2021439610,6470,6470,6480,6470,345
20230804,150200,2019205540,6460,6460,6460,6460,1621
20230804,150100,2008733880,6460,6470,6480,6460,4347
20230804,150000,1980647400,6470,6470,6470,6470,211
20230804,145900,1979282230,6470,6470,6470,6470,725
20230804,145800,1974591480,6470,6470,6470,6470,369
20230804,145700,1972204050,6470,6470,6470,6470,378
20230804,145600,1969758390,6470,6470,6470,6470,143
20230804,145500,1968833180,6470,6460,6470,6460,585
20230804,145400,1965049870,6460,6470,6470,6460,125
20230804,145300,1964241170,6470,6460,6470,6460,1112
20230804,145200,1957049640,6460,6460,6470,6460,182
20230804,145100,1955872670,6470,6470,6470,6460,510
20230804,145000,1952574850,6470,6460,6470,6460,913
20230804,144900,1946674630,6470,6460,6470,6460,415
20230804,144800,1943989590,6470,6470,6470,6470,192
20230804,144700,1942747350,6470,6470,6470,6470,206
20230804,144600,1941414530,6470,6460,6470,6460,496
20230804,144500,1938208150,6470,6460,6470,6460,1108
20230804,144400,1931048330,6460,6460,6460,6460,184
20230804,144300,1929859690,6460,6450,6460,6450,191
20230804,144200,1928625920,6450,6450,6450,6450,507
20230804,144100,1925355770,6450,6460,6460,6450,1204
20230804,144000,1917589920,6460,6450,6460,6450,340
20230804,143900,1915393920,6450,6460,6460,6440,1485
20230804,143800,1905814510,6460,6460,6460,6460,248
20230804,143700,1904212430,6440,6440,6440,6440,51
20230804,143600,1903883990,6440,6440,6440,6440,0
20230804,143500,1903883990,6440,6440,6440,6440,50
20230804,143400,1903561990,6440,6440,6440,6440,0
20230804,143300,1903561990,6440,6440,6440,6440,540
20230804,143200,1900084390,6440,6440,6440,6440,854
20230804,143100,1894584630,6440,6460,6460,6440,857
20230804,143000,1889065500,6460,6440,6460,6440,199
20230804,142900,1887783580,6440,6440,6440,6440,150
20230804,142800,1886817580,6440,6440,6460,6440,1961
20230804,142700,1874173130,6440,6440,6460,6440,6567
20230804,142600,1831877410,6440,6440,6440,6440,0
20230804,142500,1831877410,6440,6450,6450,6440,358
20230804,142400,1829568790,6440,6440,6440,6440,200
20230804,142300,1828280790,6440,6440,6440,6440,100
20230804,142200,1827636790,6440,6440,6450,6440,2986
20230804,142100,1808406870,6440,6450,6450,6440,496
20230804,142000,1805208170,6460,6460,6460,6460,0
20230804,141900,1805208170,6460,6460,6460,6460,595
20230804,141800,1801364470,6440,6460,6460,6440,1408
20230804,141700,1792288790,6450,6450,6450,6450,172
20230804,141600,1791179390,6460,6460,6460,6460,249
20230804,141500,1789570850,6460,6460,6460,6460,7
20230804,141400,1789525630,6460,6460,6460,6460,0
20230804,141300,1789525630,6460,6460,6460,6440,5316
20230804,141200,1755284270,6430,6430,6430,6430,110
20230804,141100,1754576970,6430,6430,6430,6430,0
20230804,141000,1754576970,6430,6460,6460,6430,4273
20230804,140900,1727078600,6460,6440,6460,6440,16
20230804,140800,1726975420,6430,6430,6430,6430,0
20230804,140700,1726975420,6430,6450,6450,6430,60
20230804,140600,1726588620,6450,6430,6450,6430,157
20230804,140500,1725576970,6430,6430,6430,6430,412
20230804,140400,1722927810,6430,6430,6430,6430,132
20230804,140300,1722079050,6430,6430,6430,6430,0
20230804,140200,1722079050,6430,6430,6430,6430,388
20230804,140100,1719584210,6450,6460,6460,6450,2520
20230804,140000,1703306750,6450,6450,6460,6450,276
20230804,135900,1701525770,6460,6460,6460,6460,0
20230804,135800,1701525770,6460,6460,6460,6460,50
20230804,135700,1701202770,6460,6450,6460,6450,304
20230804,135600,1699241930,6450,6450,6450,6450,55
20230804,135500,1698887180,6430,6430,6430,6430,469
20230804,135400,1695871510,6430,6420,6430,6420,15
20230804,135300,1695775110,6420,6430,6430,6420,2
20230804,135200,1695762260,6420,6420,6430,6420,258
20230804,135100,1694105860,6420,6430,6430,6420,1727
20230804,135000,1683018360,6430,6440,6440,6430,251
20230804,134900,1681402920,6440,6430,6440,6430,301
20230804,134800,1679467390,6450,6450,6450,6450,1
20230804,134700,1679460940,6430,6430,6430,6430,1920
20230804,134600,1667115340,6460,6440,6460,6440,2064
20230804,134500,1653823140,6460,6460,6460,6460,18
20230804,134400,1653706860,6450,6450,6450,6450,50
20230804,134300,1653384360,6460,6460,6460,6460,8
20230804,134200,1653332680,6460,6460,6460,6460,242
20230804,134100,1651769360,6440,6450,6450,6440,100
20230804,134000,1651125250,6460,6460,6460,6460,6
20230804,133900,1651086490,6460,6450,6460,6450,89
20230804,133800,1650512250,6440,6440,6440,6440,10
20230804,133700,1650447850,6430,6430,6430,6430,0
20230804,133600,1650447850,6430,6450,6450,6430,122
20230804,133500,1649663160,6440,6440,6440,6440,399
20230804,133400,1647093600,6440,6440,6440,6440,19
20230804,133300,1646971240,6420,6420,6420,6420,0
20230804,133200,1646971240,6420,6420,6420,6420,0
20230804,133100,1646971240,6420,6450,6450,6420,266
20230804,133000,1645261770,6450,6440,6450,6420,153
20230804,132900,1644278630,6420,6430,6440,6420,3373
20230804,132800,1622592130,6430,6450,6450,6430,3185
20230804,132700,1602068390,6450,6450,6450,6450,100
20230804,132600,1601423390,6460,6450,6460,6450,371
20230804,132500,1599029020,6460,6460,6470,6460,122
20230804,132400,1598240440,6470,6470,6470,6470,218
20230804,132300,1596829980,6470,6470,6470,6470,38
20230804,132200,1596584120,6460,6460,6460,6460,464
20230804,132100,1593586680,6470,6470,6470,6470,0
20230804,132000,1593586680,6470,6470,6470,6470,8
20230804,131900,1593534920,6470,6470,6470,6470,0
20230804,131800,1593534920,6470,6460,6470,6460,850
20230804,131700,1588035920,6470,6470,6470,6470,505
20230804,131600,1584768570,6460,6460,6460,6460,18
20230804,131500,1584652290,6460,6460,6460,6460,20
20230804,131400,1584523090,6460,6470,6470,6460,503
20230804,131300,1581273660,6460,6460,6460,6460,15
20230804,131200,1581176760,6460,6460,6460,6460,153
20230804,131100,1580188380,6460,6460,6460,6460,125
20230804,131000,1579380880,6460,6460,6460,6460,65
20230804,130900,1578960980,6460,6460,6460,6460,500
20230804,130800,1575730980,6470,6470,6470,6470,200
20230804,130700,1574436980,6470,6470,6470,6470,13
20230804,130600,1574352870,6460,6460,6460,6460,10
20230804,130500,1574288270,6460,6460,6460,6460,0
20230804,130400,1574288270,6460,6460,6460,6460,393
20230804,130300,1571749490,6460,6460,6460,6460,103
20230804,130200,1571084110,6460,6460,6460,6460,0
20230804,130100,1571084110,6460,6470,6470,6460,703
20230804,130000,1566540920,6470,6480,6480,6470,1479
20230804,125900,1556962440,6480,6480,6480,6480,2
20230804,125800,1556949480,6480,6480,6480,6480,645
20230804,125700,1552769880,6470,6470,6480,6470,134
20230804,125600,1551902100,6470,6470,6470,6470,25
20230804,125500,1551740350,6470,6480,6480,6470,1903
20230804,125400,1539417640,6480,6450,6480,6450,1631
20230804,125300,1528848910,6470,6460,6480,6450,4396
20230804,125200,1500404060,6420,6450,6450,6420,442
20230804,125100,1497553610,6420,6420,6420,6420,0
20230804,125000,1497553610,6420,6420,6420,6420,100
20230804,124900,1496911610,6420,6450,6450,6420,449
20230804,124800,1494024990,6450,6450,6450,6450,0
20230804,124700,1494024990,6450,6450,6450,6450,100
20230804,124600,1493379990,6430,6430,6430,6430,5
20230804,124500,1493347840,6450,6450,6450,6450,148
20230804,124400,1492393240,6430,6430,6450,6430,751
20230804,124300,1487564110,6420,6420,6420,6420,150
20230804,124200,1486601110,6420,6430,6430,6420,152
20230804,124100,1485625240,6420,6420,6420,6420,100
20230804,124000,1484983240,6420,6430,6440,6420,710
20230804,123900,1480423580,6430,6450,6450,6430,825
20230804,123800,1475116270,6420,6420,6420,6420,222
20230804,123700,1473691030,6450,6450,6450,6450,0
20230804,123600,1473691030,6450,6450,6450,6450,110
20230804,123500,1472981530,6450,6450,6450,6450,1
20230804,123400,1472975080,6420,6430,6430,6420,490
20230804,123300,1469827740,6450,6450,6450,6450,14
20230804,123200,1469737440,6450,6450,6450,6440,102
20230804,123100,1469079590,6450,6430,6450,6430,314
20230804,123000,1467055610,6430,6430,6430,6420,80
20230804,122900,1466541710,6420,6420,6420,6420,420
20230804,122800,1463845310,6410,6420,6420,6410,4190
20230804,122700,1436986310,6420,6430,6430,6420,3638
20230804,122600,1413612290,6440,6440,6440,6430,313
20230804,122500,1411598600,6440,6430,6440,6430,132
20230804,122400,1410749220,6440,6440,6440,6440,3642
20230804,122300,1387294740,6460,6460,6460,6460,0
20230804,122200,1387294740,6460,6440,6460,6440,35
20230804,122100,1387069000,6450,6450,6450,6450,118
20230804,122000,1386307900,6450,6450,6450,6450,31
20230804,121900,1386107950,6450,6450,6450,6450,40
20230804,121800,1385849950,6450,6450,6450,6450,133
20230804,121700,1384992100,6450,6450,6450,6450,11
20230804,121600,1384921150,6450,6460,6460,6450,148
20230804,121500,1383966500,6460,6460,6470,6450,324
20230804,121400,1381876320,6450,6440,6450,6440,59
20230804,121300,1381496270,6440,6440,6440,6440,731
20230804,121200,1376788630,6470,6450,6470,6440,38
20230804,121100,1376543780,6450,6450,6450,6450,142
20230804,121000,1375627880,6450,6460,6460,6450,1417
20230804,120900,1366486600,6460,6460,6470,6460,136
20230804,120800,1365606810,6450,6450,6450,6450,500
20230804,120700,1362381810,6470,6470,6470,6470,200
20230804,120600,1361087810,6470,6470,6470,6470,257
20230804,120500,1359425020,6470,6470,6470,6470,1
20230804,120400,1359418550,6480,6460,6480,6450,422
20230804,120300,1356696460,6460,6460,6460,6460,90
20230804,120200,1356115060,6460,6460,6460,6460,35
20230804,120100,1355888960,6460,6460,6460,6450,1262
20230804,120000,1347748740,6450,6460,6460,6450,3
20230804,115900,1347729380,6460,6460,6470,6460,945
20230804,115800,1341624650,6460,6450,6460,6450,588
20230804,115700,1337831170,6460,6460,6460,6450,374
20230804,115600,1335416100,6460,6460,6460,6460,60
20230804,115500,1335028500,6470,6470,6470,6470,3
20230804,115400,1335009090,6470,6470,6470,6470,100
20230804,115300,1334362090,6470,6460,6470,6450,738
20230804,115200,1329596360,6460,6460,6460,6460,35
20230804,115100,1329370260,6460,6460,6460,6460,42
20230804,115000,1329098940,6460,6460,6460,6460,539
20230804,114900,1325617000,6470,6470,6470,6470,50
20230804,114800,1325293500,6480,6480,6480,6480,1
20230804,114700,1325287020,6460,6460,6460,6460,0
20230804,114600,1325287020,6460,6460,6460,6460,817
20230804,114500,1320009200,6480,6450,6480,6450,17
20230804,114400,1319899070,6480,6480,6480,6480,161
20230804,114300,1318855790,6450,6470,6480,6450,98
20230804,114200,1318220840,6470,6460,6480,6460,15
20230804,114100,1318123800,6480,6450,6480,6450,456
20230804,114000,1315174260,6450,6460,6460,6450,168
20230804,113900,1314089380,6460,6460,6460,6460,146
20230804,113800,1313146220,6480,6480,6480,6480,0
20230804,113700,1313146220,6480,6480,6480,6480,2
20230804,113600,1313133260,6480,6460,6480,6450,1947
20230804,113500,1300556640,6480,6480,6480,6480,31
20230804,113400,1300355760,6460,6460,6460,6460,1
20230804,113300,1300349300,6450,6450,6450,6450,10
20230804,113200,1300284800,6450,6450,6450,6450,0
20230804,113100,1300284800,6450,6450,6450,6450,82
20230804,113000,1299755900,6450,6450,6450,6450,45
20230804,112900,1299465650,6450,6450,6450,6450,75
20230804,112800,1298981900,6450,6480,6480,6450,1375
20230804,112700,1290102290,6480,6490,6490,6480,16
20230804,112600,1289998560,6490,6490,6490,6490,2
20230804,112500,1289985580,6490,6480,6490,6480,2080
20230804,112400,1276500870,6490,6490,6490,6450,1199
20230804,112300,1268719400,6490,6440,6490,6440,1653
20230804,112200,1258060210,6440,6440,6440,6440,172
20230804,112100,1256952530,6440,6440,6440,6440,544
20230804,112000,1253449170,6440,6440,6440,6440,116
20230804,111900,1252702130,6440,6440,6440,6440,1
20230804,111800,1252695690,6450,6460,6460,6450,550
20230804,111700,1249144310,6450,6450,6450,6450,150
20230804,111600,1248176810,6450,6450,6460,6450,62
20230804,111500,1247776810,6450,6450,6450,6440,852
20230804,111400,1242286410,6450,6440,6450,6440,573
20230804,111300,1238595560,6440,6450,6450,6440,1141
20230804,111200,1231246120,6450,6470,6470,6440,447
20230804,111100,1228365070,6470,6450,6470,6440,2317
20230804,111000,1213427850,6450,6470,6480,6450,563
20230804,110900,1209792930,6450,6490,6490,6450,8930
20230804,110800,1152153040,6500,6500,6500,6460,4984
20230804,110700,1119924380,6500,6480,6500,6480,140
20230804,110600,1119016980,6480,6490,6500,6480,1691
20230804,110500,1108055650,6500,6490,6500,6490,1064
20230804,110400,1101141030,6500,6500,6500,6500,140
20230804,110300,1100231030,6500,6490,6500,6490,302
20230804,110200,1098271030,6490,6490,6490,6490,610
20230804,110100,1094312130,6480,6480,6480,6480,0
20230804,110000,1094312130,6480,6480,6480,6480,14
20230804,105900,1094221410,6480,6480,6480,6480,471
20230804,105800,1091169330,6470,6470,6470,6470,0
20230804,105700,1091169330,6470,6470,6470,6470,8
20230804,105600,1091117570,6470,6470,6470,6470,0
20230804,105500,1091117570,6470,6490,6490,6470,640
20230804,105400,1086975550,6490,6490,6490,6490,11
20230804,105300,1086904160,6490,6480,6490,6470,1869
20230804,105200,1074804860,6490,6490,6490,6490,526
20230804,105100,1071391120,6500,6490,6500,6490,391
20230804,105000,1068853480,6490,6480,6490,6480,157
20230804,104900,1067835420,6480,6480,6490,6480,329
20230804,104800,1065701410,6480,6500,6500,6480,202
20230804,104700,1064390230,6500,6490,6500,6460,2647
20230804,104600,1047256100,6490,6490,6490,6490,16
20230804,104500,1047152260,6490,6490,6490,6490,42
20230804,104400,1046879680,6480,6480,6480,6460,271
20230804,104300,1045125330,6490,6490,6490,6490,45
20230804,104200,1044833280,6490,6470,6490,6470,1389
20230804,104100,1035846150,6470,6470,6470,6470,559
20230804,104000,1032229420,6480,6480,6480,6470,557
20230804,103900,1028620090,6470,6470,6470,6470,789
20230804,103800,1023515260,6470,6470,6470,6470,0
20230804,103700,1023515260,6470,6490,6490,6470,169
20230804,103600,1022418590,6490,6460,6490,6460,2491
20230804,103500,1006261320,6450,6460,6460,6450,5
20230804,103400,1006229030,6460,6450,6460,6440,252
20230804,103300,1004602920,6460,6460,6460,6440,1007
20230804,103200,998108970,6460,6460,6470,6460,1201
20230804,103100,990345480,6460,6460,6460,6460,130
20230804,103000,989505680,6460,6460,6460,6440,116
20230804,102900,988756420,6460,6460,6460,6460,400
20230804,102800,986172420,6440,6440,6440,6440,921
20230804,102700,980241180,6440,6450,6450,6440,3927
20230804,102600,954918620,6450,6460,6460,6450,553
20230804,102500,951347850,6460,6450,6460,6450,753
20230804,102400,946486980,6460,6460,6460,6460,1439
20230804,102300,937191040,6480,6480,6480,6480,4
20230804,102200,937165120,6480,6490,6490,6460,1446
20230804,102100,927814100,6490,6490,6490,6460,112
20230804,102000,927087550,6490,6490,6490,6490,228
20230804,101900,925607830,6470,6470,6470,6470,211
20230804,101800,924242660,6490,6490,6490,6490,810
20230804,101700,918985760,6490,6470,6490,6470,1468
20230804,101600,909467760,6470,6480,6490,6470,128
20230804,101500,908639350,6490,6480,6490,6460,2054
20230804,101400,895324530,6480,6480,6480,6480,428
20230804,101300,892551090,6470,6470,6470,6470,95
20230804,101200,891936440,6470,6460,6480,6460,201
20230804,101100,890634720,6460,6470,6470,6460,305
20230804,101000,888662370,6470,6450,6470,6450,1018
20230804,100900,882075970,6450,6450,6450,6450,340
20230804,100800,879882970,6450,6450,6450,6450,615
20230804,100700,875916220,6450,6450,6450,6450,101
20230804,100600,875264770,6450,6450,6450,6450,0
20230804,100500,875264770,6450,6470,6470,6450,797
20230804,100400,870120360,6470,6480,6480,6470,1519
20230804,100300,860289180,6490,6470,6490,6450,2504
20230804,100200,844079980,6450,6450,6450,6450,1
20230804,100100,844073530,6450,6450,6450,6450,2958
20230804,100000,824994430,6450,6430,6450,6430,1582
20230804,095900,814821850,6430,6430,6430,6430,1001
20230804,095800,808385420,6430,6450,6450,6430,929
20230804,095700,802409950,6450,6450,6450,6440,281
20230804,095600,800598500,6430,6440,6440,6430,2653
20230804,095500,783534550,6440,6440,6440,6440,925
20230804,095400,777577550,6430,6430,6430,6430,0
20230804,095300,777577550,6430,6430,6430,6430,74
20230804,095200,777101730,6440,6450,6470,6440,1949
20230804,095100,764534490,6470,6470,6470,6450,1083
20230804,095000,757547020,6460,6470,6470,6460,1892
20230804,094900,745312590,6480,6480,6480,6480,141
20230804,094800,744398910,6470,6480,6480,6470,5194
20230804,094700,710741930,6490,6480,6490,6480,588
20230804,094600,706926690,6500,6480,6500,6460,2610
20230804,094500,689994220,6480,6470,6480,6470,478
20230804,094400,686897280,6480,6470,6480,6470,1050
20230804,094300,680093380,6480,6480,6480,6480,111
20230804,094200,679374100,6480,6480,6480,6480,1127
20230804,094100,672071140,6480,6480,6480,6480,1039
20230804,094000,665338420,6480,6450,6480,6450,7207
20230804,093900,618743420,6460,6440,6460,6430,113
20230804,093800,618015570,6450,6460,6460,6450,39
20230804,093700,617763730,6460,6430,6460,6420,1280
20230804,093600,609522330,6430,6460,6460,6430,5625
20230804,093500,573345780,6470,6470,6470,6470,1
20230804,093400,573339310,6470,6470,6470,6440,892
20230804,093300,567585090,6470,6470,6470,6470,101
20230804,093200,566931620,6450,6450,6450,6440,1324
20230804,093100,558396920,6450,6430,6450,6410,4833
20230804,093000,527324190,6440,6440,6440,6430,1387
20230804,092900,518405670,6440,6440,6440,6440,32
20230804,092800,518199590,6440,6440,6440,6440,284
20230804,092700,516370630,6430,6450,6450,6430,1055
20230804,092600,509574310,6450,6450,6450,6440,1236
20230804,092500,501612110,6450,6460,6460,6450,2846
20230804,092400,483253410,6460,6490,6490,6450,4176
20230804,092300,456224780,6490,6490,6500,6480,1866
20230804,092200,444129960,6490,6490,6500,6490,430
20230804,092100,441338150,6490,6500,6500,6480,825
20230804,092000,435983480,6500,6490,6500,6480,2721
20230804,091900,418319860,6480,6440,6490,6440,3078
20230804,091800,398423050,6440,6450,6450,6440,1425
20230804,091700,389234980,6450,6460,6460,6450,2316
20230804,091600,374296470,6450,6450,6450,6450,569
20230804,091500,370626420,6460,6470,6480,6460,2314
20230804,091400,355649690,6470,6480,6480,6460,1653
20230804,091300,344964150,6480,6470,6490,6470,2230
20230804,091200,330511810,6450,6480,6480,6450,4442
20230804,091100,301740840,6480,6420,6480,6420,2933
20230804,091000,282819230,6410,6400,6410,6360,5976
20230804,090900,244586150,6360,6360,6360,6350,949
20230804,090800,238557300,6350,6410,6410,6350,2823
20230804,090700,220567850,6410,6370,6410,6360,1240
20230804,090600,212655190,6340,6360,6370,6340,1994
20230804,090500,199967760,6320,6340,6350,6320,6237
20230804,090400,160458950,6340,6340,6350,6320,2436
20230804,090300,145044020,6350,6370,6370,6330,9488
20230804,090200,84853260,6350,6390,6390,6350,3296
20230804,090100,63871030,6380,6480,6480,6380,6134
20230804,090000,24575750,6460,6460,6480,6460,3566