KissMeData/024900/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190000,4556015890,6480,6480,6480,6480,5963
20230803,185900,4556015890,6480,6480,6480,6480,0
20230803,185800,4556015890,6480,6480,6480,6480,0
20230803,185700,4556015890,6480,6480,6480,6480,0
20230803,185600,4556015890,6480,6480,6480,6480,0
20230803,185500,4556015890,6480,6480,6480,6480,0
20230803,185400,4556015890,6480,6480,6480,6480,0
20230803,185300,4556015890,6480,6480,6480,6480,0
20230803,185200,4556015890,6480,6480,6480,6480,0
20230803,185100,4556015890,6480,6480,6480,6480,0
20230803,185000,4556015890,6480,6480,6480,6480,0
20230803,184900,4556015890,6480,6480,6480,6480,0
20230803,184800,4556015890,6480,6480,6480,6480,0
20230803,184700,4556015890,6480,6480,6480,6480,0
20230803,184600,4556015890,6480,6480,6480,6480,0
20230803,184500,4556015890,6480,6480,6480,6480,0
20230803,184400,4556015890,6480,6480,6480,6480,0
20230803,184300,4556015890,6480,6480,6480,6480,0
20230803,184200,4556015890,6480,6480,6480,6480,0
20230803,184100,4556015890,6480,6480,6480,6480,0
20230803,184000,4556015890,6480,6480,6480,6480,0
20230803,183900,4556015890,6480,6480,6480,6480,0
20230803,183800,4556015890,6480,6480,6480,6480,0
20230803,183700,4556015890,6480,6480,6480,6480,0
20230803,183600,4556015890,6480,6480,6480,6480,0
20230803,183500,4556015890,6480,6480,6480,6480,0
20230803,183400,4556015890,6480,6480,6480,6480,0
20230803,183300,4556015890,6480,6480,6480,6480,0
20230803,183200,4556015890,6480,6480,6480,6480,0
20230803,183100,4556015890,6480,6480,6480,6480,0
20230803,183000,4556015890,6480,6480,6480,6480,5963
20230803,182900,4556015890,6480,6480,6480,6480,0
20230803,182800,4556015890,6480,6480,6480,6480,0
20230803,182700,4556015890,6480,6480,6480,6480,0
20230803,182600,4556015890,6480,6480,6480,6480,0
20230803,182500,4556015890,6480,6480,6480,6480,0
20230803,182400,4556015890,6480,6480,6480,6480,0
20230803,182300,4556015890,6480,6480,6480,6480,0
20230803,182200,4556015890,6480,6480,6480,6480,0
20230803,182100,4556015890,6480,6480,6480,6480,0
20230803,182000,4556015890,6480,6480,6480,6480,0
20230803,181900,4556015890,6480,6480,6480,6480,0
20230803,181800,4556015890,6480,6480,6480,6480,0
20230803,181700,4556015890,6480,6480,6480,6480,0
20230803,181600,4556015890,6480,6480,6480,6480,0
20230803,181500,4556015890,6480,6480,6480,6480,0
20230803,181400,4556015890,6480,6480,6480,6480,0
20230803,181300,4556015890,6480,6480,6480,6480,0
20230803,181200,4556015890,6480,6480,6480,6480,0
20230803,181100,4556015890,6480,6480,6480,6480,0
20230803,181000,4556015890,6480,6480,6480,6480,0
20230803,180900,4556015890,6480,6480,6480,6480,0
20230803,180800,4556015890,6480,6480,6480,6480,0
20230803,180700,4556015890,6480,6480,6480,6480,0
20230803,180600,4556015890,6480,6480,6480,6480,0
20230803,180500,4556015890,6480,6480,6480,6480,0
20230803,180400,4556015890,6480,6480,6480,6480,0
20230803,180300,4556015890,6480,6480,6480,6480,0
20230803,180200,4556015890,6480,6480,6480,6480,0
20230803,180100,4556015890,6480,6480,6480,6480,0
20230803,180000,4556015890,6480,6480,6480,6480,5963
20230803,175900,4556015890,6480,6480,6480,6480,0
20230803,175800,4556015890,6480,6480,6480,6480,0
20230803,175700,4556015890,6480,6480,6480,6480,0
20230803,175600,4556015890,6480,6480,6480,6480,0
20230803,175500,4556015890,6480,6480,6480,6480,0
20230803,175400,4556015890,6480,6480,6480,6480,0
20230803,175300,4556015890,6480,6480,6480,6480,0
20230803,175200,4556015890,6480,6480,6480,6480,0
20230803,175100,4556015890,6480,6480,6480,6480,0
20230803,175000,4556015890,6480,6480,6480,6480,0
20230803,174900,4556015890,6480,6480,6480,6480,0
20230803,174800,4556015890,6480,6480,6480,6480,0
20230803,174700,4556015890,6480,6480,6480,6480,0
20230803,174600,4556015890,6480,6480,6480,6480,0
20230803,174500,4556015890,6480,6480,6480,6480,0
20230803,174400,4556015890,6480,6480,6480,6480,0
20230803,174300,4556015890,6480,6480,6480,6480,0
20230803,174200,4556015890,6480,6480,6480,6480,0
20230803,174100,4556015890,6480,6480,6480,6480,0
20230803,174000,4556015890,6480,6480,6480,6480,0
20230803,173900,4556015890,6480,6480,6480,6480,0
20230803,173800,4556015890,6480,6480,6480,6480,0
20230803,173700,4556015890,6480,6480,6480,6480,0
20230803,173600,4556015890,6480,6480,6480,6480,0
20230803,173500,4556015890,6480,6480,6480,6480,0
20230803,173400,4556015890,6480,6480,6480,6480,0
20230803,173300,4556015890,6480,6480,6480,6480,0
20230803,173200,4556015890,6480,6480,6480,6480,0
20230803,173100,4556015890,6480,6480,6480,6480,0
20230803,173000,4556015890,6480,6480,6480,6480,5963
20230803,172900,4556015890,6480,6480,6480,6480,0
20230803,172800,4556015890,6480,6480,6480,6480,0
20230803,172700,4556015890,6480,6480,6480,6480,0
20230803,172600,4556015890,6480,6480,6480,6480,0
20230803,172500,4556015890,6480,6480,6480,6480,0
20230803,172400,4556015890,6480,6480,6480,6480,0
20230803,172300,4556015890,6480,6480,6480,6480,0
20230803,172200,4556015890,6480,6480,6480,6480,0
20230803,172100,4556015890,6480,6480,6480,6480,0
20230803,172000,4556015890,6480,6480,6480,6480,0
20230803,171900,4556015890,6480,6480,6480,6480,0
20230803,171800,4556015890,6480,6480,6480,6480,0
20230803,171700,4556015890,6480,6480,6480,6480,0
20230803,171600,4556015890,6480,6480,6480,6480,0
20230803,171500,4556015890,6480,6480,6480,6480,0
20230803,171400,4556015890,6480,6480,6480,6480,0
20230803,171300,4556015890,6480,6480,6480,6480,0
20230803,171200,4556015890,6480,6480,6480,6480,0
20230803,171100,4556015890,6480,6480,6480,6480,0
20230803,171000,4556015890,6480,6480,6480,6480,0
20230803,170900,4556015890,6480,6480,6480,6480,0
20230803,170800,4556015890,6480,6480,6480,6480,0
20230803,170700,4556015890,6480,6480,6480,6480,0
20230803,170600,4556015890,6480,6480,6480,6480,0
20230803,170500,4556015890,6480,6480,6480,6480,0
20230803,170400,4556015890,6480,6480,6480,6480,0
20230803,170300,4556015890,6480,6480,6480,6480,0
20230803,170200,4556015890,6480,6480,6480,6480,0
20230803,170100,4556015890,6480,6480,6480,6480,0
20230803,170000,4556015890,6480,6480,6480,6480,5963
20230803,165900,4556015890,6480,6480,6480,6480,0
20230803,165800,4556015890,6480,6480,6480,6480,0
20230803,165700,4556015890,6480,6480,6480,6480,0
20230803,165600,4556015890,6480,6480,6480,6480,0
20230803,165500,4556015890,6480,6480,6480,6480,0
20230803,165400,4556015890,6480,6480,6480,6480,0
20230803,165300,4556015890,6480,6480,6480,6480,0
20230803,165200,4556015890,6480,6480,6480,6480,0
20230803,165100,4556015890,6480,6480,6480,6480,0
20230803,165000,4556015890,6480,6480,6480,6480,0
20230803,164900,4556015890,6480,6480,6480,6480,0
20230803,164800,4556015890,6480,6480,6480,6480,0
20230803,164700,4556015890,6480,6480,6480,6480,0
20230803,164600,4556015890,6480,6480,6480,6480,0
20230803,164500,4556015890,6480,6480,6480,6480,0
20230803,164400,4556015890,6480,6480,6480,6480,0
20230803,164300,4556015890,6480,6480,6480,6480,0
20230803,164200,4556015890,6480,6480,6480,6480,0
20230803,164100,4556015890,6480,6480,6480,6480,0
20230803,164000,4556015890,6480,6480,6480,6480,0
20230803,163900,4556015890,6480,6480,6480,6480,0
20230803,163800,4556015890,6480,6480,6480,6480,0
20230803,163700,4556015890,6480,6480,6480,6480,0
20230803,163600,4556015890,6480,6480,6480,6480,0
20230803,163500,4556015890,6480,6480,6480,6480,0
20230803,163400,4556015890,6480,6480,6480,6480,0
20230803,163300,4556015890,6480,6480,6480,6480,0
20230803,163200,4556015890,6480,6480,6480,6480,0
20230803,163100,4556015890,6480,6480,6480,6480,0
20230803,163000,4556015890,6480,6480,6480,6480,5963
20230803,162900,4556015890,6480,6480,6480,6480,0
20230803,162800,4556015890,6480,6480,6480,6480,0
20230803,162700,4556015890,6480,6480,6480,6480,0
20230803,162600,4556015890,6480,6480,6480,6480,0
20230803,162500,4556015890,6480,6480,6480,6480,0
20230803,162400,4556015890,6480,6480,6480,6480,0
20230803,162300,4556015890,6480,6480,6480,6480,0
20230803,162200,4556015890,6480,6480,6480,6480,0
20230803,162100,4556015890,6480,6480,6480,6480,0
20230803,162000,4556015890,6480,6480,6480,6480,0
20230803,161900,4556015890,6480,6480,6480,6480,0
20230803,161800,4556015890,6480,6480,6480,6480,0
20230803,161700,4556015890,6480,6480,6480,6480,0
20230803,161600,4556015890,6480,6480,6480,6480,0
20230803,161500,4556015890,6480,6480,6480,6480,0
20230803,161400,4556015890,6480,6480,6480,6480,0
20230803,161300,4556015890,6480,6480,6480,6480,0
20230803,161200,4556015890,6480,6480,6480,6480,0
20230803,161100,4556015890,6480,6480,6480,6480,0
20230803,161000,4556015890,6480,6480,6480,6480,0
20230803,160900,4556015890,6480,6480,6480,6480,0
20230803,160800,4556015890,6480,6480,6480,6480,0
20230803,160700,4556015890,6480,6480,6480,6480,0
20230803,160600,4556015890,6480,6480,6480,6480,0
20230803,160500,4556015890,6480,6480,6480,6480,0
20230803,160400,4556015890,6480,6480,6480,6480,0
20230803,160300,4556015890,6480,6480,6480,6480,0
20230803,160200,4556015890,6480,6480,6480,6480,0
20230803,160100,4556015890,6480,6480,6480,6480,0
20230803,160000,4556015890,6480,6480,6480,6480,5963
20230803,155900,4556015890,6480,6480,6480,6480,0
20230803,155800,4556015890,6480,6480,6480,6480,0
20230803,155700,4556015890,6480,6480,6480,6480,0
20230803,155600,4556015890,6480,6480,6480,6480,0
20230803,155500,4556015890,6480,6480,6480,6480,0
20230803,155400,4556015890,6480,6480,6480,6480,0
20230803,155300,4556015890,6480,6480,6480,6480,0
20230803,155200,4556015890,6480,6480,6480,6480,0
20230803,155100,4556015890,6480,6480,6480,6480,0
20230803,155000,4556015890,6480,6480,6480,6480,0
20230803,154900,4556015890,6480,6480,6480,6480,0
20230803,154800,4556015890,6480,6480,6480,6480,0
20230803,154700,4556015890,6480,6480,6480,6480,0
20230803,154600,4556015890,6480,6480,6480,6480,0
20230803,154500,4556015890,6480,6480,6480,6480,0
20230803,154400,4556015890,6480,6480,6480,6480,0
20230803,154300,4556015890,6480,6480,6480,6480,0
20230803,154200,4556015890,6480,6480,6480,6480,0
20230803,154100,4556015890,6480,6480,6480,6480,0
20230803,154000,4556015890,6480,6480,6480,6480,0
20230803,153900,4556015890,6480,6480,6480,6480,0
20230803,153800,4556015890,6480,6480,6480,6480,0
20230803,153700,4556015890,6480,6480,6480,6480,0
20230803,153600,4556015890,6480,6480,6480,6480,0
20230803,153500,4556015890,6480,6480,6480,6480,0
20230803,153400,4556015890,6480,6480,6480,6480,0
20230803,153300,4556015890,6480,6480,6480,6480,0
20230803,153200,4556015890,6480,6480,6480,6480,0
20230803,153100,4556015890,6480,6480,6480,6480,0
20230803,153000,4556015890,6480,6480,6480,6480,11926
20230803,152900,4517375650,6480,6480,6480,6480,0
20230803,152800,4517375650,6480,6480,6480,6480,0
20230803,152700,4517375650,6480,6480,6480,6480,0
20230803,152600,4517375650,6480,6480,6480,6480,0
20230803,152500,4517375650,6480,6480,6480,6480,0
20230803,152400,4517375650,6480,6480,6480,6480,0
20230803,152300,4517375650,6480,6480,6480,6480,0
20230803,152200,4517375650,6480,6480,6480,6480,0
20230803,152100,4517375650,6480,6480,6480,6480,0
20230803,152000,4517375650,6480,6480,6480,6480,0
20230803,151900,4517375650,6480,6470,6480,6460,1132
20230803,151800,4510047350,6470,6470,6480,6460,792
20230803,151700,4504927260,6470,6480,6480,6470,1066
20230803,151600,4498024590,6480,6480,6480,6470,2117
20230803,151500,4484327130,6480,6480,6490,6480,657
20230803,151400,4480069320,6490,6480,6490,6470,1973
20230803,151300,4467283610,6480,6460,6480,6460,1790
20230803,151200,4455699480,6460,6480,6480,6460,1165
20230803,151100,4448169160,6470,6460,6480,6460,270
20230803,151000,4446423160,6470,6440,6470,6440,2858
20230803,150900,4427948380,6460,6440,6460,6440,2582
20230803,150800,4411299320,6440,6440,6450,6440,1140
20230803,150700,4403951180,6440,6450,6450,6440,402
20230803,150600,4401362260,6460,6450,6460,6450,85
20230803,150500,4400813290,6450,6460,6460,6450,188
20230803,150400,4399599070,6460,6460,6460,6410,2568
20230803,150300,4383112520,6480,6460,6480,6420,11317
20230803,150200,4310300820,6460,6480,6480,6460,681
20230803,150100,4305896290,6480,6480,6480,6480,759
20230803,150000,4300977970,6480,6480,6480,6480,53
20230803,145900,4300634530,6480,6480,6480,6480,210
20230803,145800,4299273730,6480,6480,6480,6480,575
20230803,145700,4295547730,6460,6480,6480,6460,335
20230803,145600,4293379630,6460,6460,6470,6460,1040
20230803,145500,4286660930,6460,6460,6460,6460,13
20230803,145400,4286576950,6460,6460,6460,6460,100
20230803,145300,4285930950,6450,6450,6450,6450,450
20230803,145200,4283028450,6440,6480,6480,6440,8486
20230803,145100,4228372670,6480,6480,6480,6440,13446
20230803,145000,4141499380,6480,6480,6480,6470,309
20230803,144900,4139497110,6480,6480,6480,6470,88
20230803,144800,4138926880,6480,6470,6480,6470,179
20230803,144700,4137768700,6470,6480,6480,6470,342
20230803,144600,4135555600,6480,6480,6490,6480,2071
20230803,144500,4122115520,6490,6490,6490,6490,23
20230803,144400,4121966250,6460,6470,6470,6460,100
20230803,144300,4121319500,6480,6480,6480,6470,323
20230803,144200,4119227960,6480,6490,6500,6480,4384
20230803,144100,4090775920,6490,6480,6490,6470,515
20230803,144000,4087443280,6460,6480,6480,6460,303
20230803,143900,4085482020,6460,6500,6500,6460,7315
20230803,143800,4037995400,6510,6500,6520,6500,6411
20230803,143700,3996247070,6500,6490,6500,6490,111
20230803,143600,3995526670,6490,6490,6500,6490,1744
20230803,143500,3984200700,6490,6490,6490,6470,1528
20230803,143400,3974291730,6490,6490,6490,6480,739
20230803,143300,3969500700,6490,6490,6490,6490,1249
20230803,143200,3961394690,6490,6490,6490,6490,890
20230803,143100,3955618590,6490,6490,6490,6480,774
20230803,143000,3950596950,6500,6480,6500,6480,1395
20230803,142900,3941546410,6480,6480,6480,6480,94
20230803,142800,3940937290,6480,6470,6480,6470,901
20230803,142700,3935103810,6480,6480,6490,6480,731
20230803,142600,3930364670,6490,6490,6490,6490,520
20230803,142500,3926989870,6490,6490,6490,6490,610
20230803,142400,3923030970,6490,6460,6490,6460,201
20230803,142300,3921732480,6480,6460,6480,6460,1987
20230803,142200,3908868410,6460,6460,6460,6460,1024
20230803,142100,3902253370,6460,6460,6460,6460,15
20230803,142000,3902156470,6450,6450,6460,6450,1482
20230803,141900,3892595250,6460,6460,6460,6450,472
20230803,141800,3889550530,6460,6450,6460,6450,486
20230803,141700,3886415700,6460,6460,6460,6460,0
20230803,141600,3886415700,6460,6460,6460,6460,110
20230803,141500,3885705100,6450,6460,6460,6450,61
20230803,141400,3885311150,6460,6450,6460,6450,270
20230803,141300,3883568950,6450,6450,6450,6450,0
20230803,141200,3883568950,6450,6450,6450,6450,1032
20230803,141100,3876912550,6450,6450,6450,6450,337
20230803,141000,3874738900,6450,6460,6460,6450,2764
20230803,140900,3856883770,6480,6470,6480,6470,1682
20230803,140800,3846000230,6480,6480,6480,6480,27
20230803,140700,3845825270,6480,6480,6480,6470,408
20230803,140600,3843181560,6480,6480,6480,6470,263
20230803,140500,3841477540,6480,6470,6480,6470,53
20230803,140400,3841134600,6470,6480,6480,6470,550
20230803,140300,3837572100,6480,6470,6480,6470,815
20230803,140200,3832291210,6480,6470,6480,6470,93
20230803,140100,3831689240,6480,6480,6480,6470,80
20230803,140000,3831171560,6470,6480,6480,6470,1769
20230803,135900,3819709210,6480,6470,6480,6470,200
20230803,135800,3818413240,6470,6470,6470,6470,223
20230803,135700,3816970430,6460,6470,6470,6460,3047
20230803,135600,3797264640,6470,6470,6470,6470,9
20230803,135500,3797206410,6460,6460,6460,6460,194
20230803,135400,3795953170,6460,6460,6460,6460,14
20230803,135300,3795862730,6460,6460,6470,6460,1728
20230803,135200,3784699750,6470,6470,6470,6470,7
20230803,135100,3784654460,6460,6460,6470,6460,446
20230803,135000,3781773260,6460,6460,6460,6460,905
20230803,134900,3775926960,6460,6460,6460,6460,353
20230803,134800,3773646580,6460,6460,6470,6460,300
20230803,134700,3771708080,6460,6460,6460,6460,207
20230803,134600,3770370860,6450,6450,6450,6450,220
20230803,134500,3768951860,6460,6470,6470,6460,2255
20230803,134400,3754368950,6470,6460,6470,6460,216
20230803,134300,3752973380,6460,6460,6460,6460,1130
20230803,134200,3745673580,6460,6440,6460,6440,723
20230803,134100,3741005420,6460,6460,6460,6460,391
20230803,134000,3738479560,6460,6440,6460,6440,2749
20230803,133900,3720740510,6440,6440,6440,6430,668
20230803,133800,3716438600,6440,6430,6440,6430,421
20230803,133700,3713729430,6440,6440,6440,6440,45
20230803,133600,3713439630,6430,6430,6430,6430,220
20230803,133500,3712025030,6430,6440,6440,6430,7
20230803,133400,3711980000,6440,6440,6440,6440,10
20230803,133300,3711915600,6440,6440,6440,6440,5
20230803,133200,3711883400,6440,6440,6440,6440,656
20230803,133100,3707658760,6440,6440,6440,6440,557
20230803,133000,3704071680,6440,6440,6440,6440,1000
20230803,132900,3697631680,6440,6440,6440,6430,1532
20230803,132800,3687776770,6440,6430,6440,6430,251
20230803,132700,3686160440,6440,6440,6440,6440,694
20230803,132600,3681691080,6440,6440,6440,6440,730
20230803,132500,3676989880,6440,6450,6450,6440,394
20230803,132400,3674452490,6440,6440,6450,6440,1351
20230803,132300,3665752040,6440,6440,6440,6440,0
20230803,132200,3665752040,6440,6450,6450,6440,117
20230803,132100,3664998190,6440,6440,6450,6440,610
20230803,132000,3661069690,6450,6450,6450,6450,100
20230803,131900,3660424690,6440,6440,6440,6440,100
20230803,131800,3659780690,6440,6440,6440,6440,0
20230803,131700,3659780690,6440,6440,6440,6440,500
20230803,131600,3656560690,6440,6440,6440,6440,100
20230803,131500,3655916690,6450,6450,6450,6450,508
20230803,131400,3652640090,6450,6450,6450,6450,136
20230803,131300,3651762890,6450,6450,6450,6450,64
20230803,131200,3651350090,6450,6460,6460,6450,104
20230803,131100,3650679270,6460,6460,6460,6460,0
20230803,131000,3650679270,6460,6430,6460,6430,726
20230803,130900,3645996090,6430,6440,6440,6430,436
20230803,130800,3643188270,6440,6440,6440,6440,10
20230803,130700,3643123870,6440,6440,6440,6440,11
20230803,130600,3643053030,6440,6440,6440,6440,1300
20230803,130500,3634681030,6430,6440,6440,6410,5667
20230803,130400,3598283770,6440,6440,6440,6440,63
20230803,130300,3597878050,6440,6450,6450,6440,274
20230803,130200,3596111900,6450,6450,6450,6440,1104
20230803,130100,3588998190,6450,6470,6470,6450,863
20230803,130000,3583430230,6460,6460,6460,6460,409
20230803,125900,3580788090,6450,6450,6450,6450,200
20230803,125800,3579498090,6450,6450,6450,6450,1510
20230803,125700,3569758590,6450,6460,6460,6450,77
20230803,125600,3569261870,6460,6450,6460,6450,356
20230803,125500,3566964110,6460,6470,6470,6460,558
20230803,125400,3563355280,6470,6470,6470,6470,13
20230803,125300,3563271170,6470,6450,6470,6450,402
20230803,125200,3560678230,6450,6450,6450,6450,0
20230803,125100,3560678230,6450,6460,6480,6450,1902
20230803,125000,3548400290,6450,6450,6450,6450,1787
20230803,124900,3536874140,6450,6450,6450,6450,5
20230803,124800,3536841890,6440,6440,6440,6440,2321
20230803,124700,3521894650,6430,6430,6430,6430,550
20230803,124600,3518358150,6440,6440,6440,6440,0
20230803,124500,3518358150,6440,6440,6440,6440,360
20230803,124400,3516039750,6440,6440,6440,6440,20
20230803,124300,3515910950,6440,6440,6440,6440,59
20230803,124200,3515530990,6450,6430,6450,6430,785
20230803,124100,3510475570,6440,6430,6440,6430,1073
20230803,124000,3503575390,6430,6440,6440,6430,391
20230803,123900,3501059350,6430,6430,6440,6430,1870
20230803,123800,3489024570,6430,6430,6430,6430,787
20230803,123700,3483964160,6430,6430,6440,6430,471
20230803,123600,3480935420,6440,6450,6450,6440,55
20230803,123500,3480581030,6460,6460,6460,6460,0
20230803,123400,3480581030,6460,6450,6460,6440,693
20230803,123300,3476115500,6450,6460,6460,6450,3502
20230803,123200,3453493680,6480,6480,6480,6480,30
20230803,123100,3453299280,6480,6470,6480,6470,1007
20230803,123000,3446775420,6470,6470,6470,6470,420
20230803,122900,3444058020,6470,6480,6480,6470,883
20230803,122800,3438344920,6480,6480,6480,6480,60
20230803,122700,3437956120,6480,6460,6480,6450,2637
20230803,122600,3420911590,6450,6460,6460,6450,2493
20230803,122500,3404806820,6460,6440,6460,6440,12
20230803,122400,3404729520,6460,6460,6460,6460,21
20230803,122300,3404593860,6430,6450,6450,6430,443
20230803,122200,3401743850,6450,6430,6470,6430,3459
20230803,122100,3379431460,6420,6430,6430,6420,701
20230803,122000,3374929040,6410,6410,6410,6410,0
20230803,121900,3374929040,6410,6410,6410,6410,150
20230803,121800,3373967540,6410,6420,6440,6410,223
20230803,121700,3372536860,6430,6430,6430,6430,0
20230803,121600,3372536860,6430,6420,6430,6420,1770
20230803,121500,3361156100,6420,6430,6430,6420,557
20230803,121400,3357579390,6420,6420,6420,6420,350
20230803,121300,3355332390,6420,6430,6430,6420,346
20230803,121200,3353110710,6430,6440,6440,6430,388
20230803,121100,3350615770,6430,6430,6430,6430,750
20230803,121000,3345793270,6430,6430,6430,6430,10
20230803,120900,3345728970,6420,6410,6430,6410,464
20230803,120800,3342750210,6410,6420,6420,6410,714
20230803,120700,3338172170,6410,6420,6420,6410,1600
20230803,120600,3327906090,6430,6430,6430,6430,301
20230803,120500,3325970660,6430,6420,6430,6420,74
20230803,120400,3325494920,6430,6430,6440,6430,132
20230803,120300,3324646090,6430,6430,6430,6430,1116
20230803,120200,3317470210,6430,6430,6430,6430,78
20230803,120100,3316968670,6430,6410,6430,6410,46
20230803,120000,3316672910,6410,6420,6430,6410,381
20230803,115900,3314227930,6430,6430,6430,6430,0
20230803,115800,3314227930,6430,6430,6430,6420,3
20230803,115700,3314208650,6410,6430,6440,6410,743
20230803,115600,3309438340,6430,6430,6430,6430,274
20230803,115500,3307676520,6430,6430,6430,6430,0
20230803,115400,3307676520,6430,6430,6430,6430,1080
20230803,115300,3300732120,6430,6420,6430,6420,1859
20230803,115200,3288778850,6420,6420,6430,6410,580
20230803,115100,3285053150,6420,6420,6420,6410,2474
20230803,115000,3269183910,6420,6420,6420,6410,637
20230803,114900,3265095970,6420,6420,6420,6420,1010
20230803,114800,3258611770,6420,6420,6420,6420,28
20230803,114700,3258432010,6420,6420,6420,6410,141
20230803,114600,3257527690,6410,6420,6430,6410,941
20230803,114500,3251492240,6430,6430,6430,6430,160
20230803,114400,3250463440,6430,6410,6430,6410,493
20230803,114300,3247300450,6420,6410,6420,6410,665
20230803,114200,3243037160,6420,6410,6420,6410,1201
20230803,114100,3235338150,6410,6420,6420,6410,1112
20230803,114000,3228209910,6410,6410,6410,6410,100
20230803,113900,3227568910,6410,6410,6410,6410,670
20230803,113800,3223274210,6410,6410,6410,6410,0
20230803,113700,3223274210,6410,6410,6410,6410,3113
20230803,113600,3203319880,6410,6410,6410,6410,969
20230803,113500,3197108590,6410,6410,6440,6400,2382
20230803,113400,3181842910,6410,6420,6420,6410,1617
20230803,113300,3171476240,6420,6420,6420,6410,2851
20230803,113200,3153199410,6420,6420,6440,6420,1915
20230803,113100,3140905070,6420,6420,6420,6410,1013
20230803,113000,3134406610,6420,6440,6440,6420,2106
20230803,112900,3120883640,6430,6440,6440,6430,1545
20230803,112800,3110946660,6450,6450,6450,6450,82
20230803,112700,3110417760,6450,6450,6450,6450,189
20230803,112600,3109198710,6450,6450,6450,6440,2575
20230803,112500,3092590460,6450,6470,6470,6450,102
20230803,112400,3091932520,6470,6450,6470,6440,331
20230803,112300,3089791890,6450,6470,6470,6450,123
20230803,112200,3088998520,6470,6450,6470,6440,3438
20230803,112100,3066800070,6450,6440,6450,6440,1843
20230803,112000,3054930620,6460,6440,6460,6440,311
20230803,111900,3052927720,6440,6440,6440,6440,99
20230803,111800,3052290160,6460,6440,6460,6440,252
20230803,111700,3050667260,6460,6450,6460,6450,103
20230803,111600,3050001900,6450,6450,6450,6450,198
20230803,111500,3048724800,6460,6440,6460,6440,100
20230803,111400,3048080600,6440,6450,6450,6440,396
20230803,111300,3045527460,6460,6460,6460,6460,394
20230803,111200,3042982220,6470,6460,6470,6450,1580
20230803,111100,3032777470,6460,6460,6460,6460,3074
20230803,111000,3012919430,6460,6460,6460,6450,311
20230803,110900,3010912420,6450,6440,6460,6440,953
20230803,110800,3004773040,6450,6460,6460,6440,4364
20230803,110700,2976631200,6460,6450,6460,6440,616
20230803,110600,2972659990,6450,6460,6460,6450,100
20230803,110500,2972014940,6460,6440,6460,6430,17377
20230803,110400,2860241790,6450,6450,6450,6440,442
20230803,110300,2857395130,6450,6450,6450,6450,702
20230803,110200,2852867230,6460,6430,6460,6430,238
20230803,110100,2851333500,6430,6420,6450,6420,8520
20230803,110000,2796543700,6430,6410,6430,6400,15484
20230803,105900,2697204480,6410,6410,6410,6400,713
20230803,105800,2692641260,6400,6400,6410,6400,2888
20230803,105700,2674152150,6400,6410,6410,6400,6579
20230803,105600,2632041430,6410,6420,6420,6400,2308
20230803,105500,2617269140,6420,6410,6430,6410,5290
20230803,105400,2583357300,6410,6410,6410,6410,4215
20230803,105300,2556339150,6440,6420,6440,6400,4752
20230803,105200,2525837080,6420,6450,6450,6420,902
20230803,105100,2520040730,6410,6410,6440,6410,6633
20230803,105000,2477497440,6440,6410,6440,6410,982
20230803,104900,2471202730,6410,6420,6430,6410,11044
20230803,104800,2400302750,6430,6440,6440,6430,510
20230803,104700,2397018450,6440,6420,6440,6420,485
20230803,104600,2393902890,6420,6440,6450,6420,5086
20230803,104500,2361185590,6440,6440,6440,6440,550
20230803,104400,2357643590,6450,6460,6460,6440,328
20230803,104300,2355530960,6460,6460,6460,6440,408
20230803,104200,2352901870,6460,6460,6460,6450,514
20230803,104100,2349585430,6460,6460,6460,6460,330
20230803,104000,2347453630,6460,6440,6460,6440,3871
20230803,103900,2322495630,6440,6420,6440,6420,3051
20230803,103800,2302878080,6420,6420,6440,6420,4684
20230803,103700,2272773100,6430,6440,6440,6420,501
20230803,103600,2269551460,6430,6430,6430,6430,2320
20230803,103500,2254633860,6430,6430,6440,6420,4254
20230803,103400,2227299590,6430,6440,6440,6420,1001
20230803,103300,2220863960,6440,6440,6450,6420,1394
20230803,103200,2211895070,6420,6430,6430,6410,2988
20230803,103100,2192715600,6430,6420,6430,6420,716
20230803,103000,2188117180,6420,6430,6430,6420,4298
20230803,102900,2160507580,6430,6430,6430,6420,6033
20230803,102800,2121765370,6420,6430,6460,6410,7649
20230803,102700,2072647340,6430,6440,6440,6430,7995
20230803,102600,2021194970,6440,6440,6470,6440,1208
20230803,102500,2013415300,6440,6450,6450,6430,7182
20230803,102400,1967154620,6450,6470,6470,6440,3134
20230803,102300,1946920120,6470,6450,6470,6450,543
20230803,102200,1943417250,6450,6470,6480,6450,2426
20230803,102100,1927737880,6470,6470,6470,6470,7
20230803,102000,1927692590,6450,6470,6470,6450,4969
20230803,101900,1895632960,6470,6460,6470,6460,234
20230803,101800,1894119820,6450,6450,6470,6450,4078
20230803,101700,1867746040,6450,6470,6470,6450,1128
20230803,101600,1860460750,6470,6470,6470,6470,444
20230803,101500,1857588070,6470,6460,6470,6460,856
20230803,101400,1852052490,6460,6460,6460,6450,3341
20230803,101300,1830489640,6460,6460,6470,6460,1145
20230803,101200,1823092790,6460,6450,6460,6450,1082
20230803,101100,1816103170,6470,6450,6470,6450,1079
20230803,101000,1809143140,6450,6450,6450,6450,4985
20230803,100900,1776989890,6450,6470,6470,6440,12703
20230803,100800,1695009970,6460,6470,6480,6460,4951
20230803,100700,1662977880,6470,6470,6470,6460,6673
20230803,100600,1619859170,6470,6470,6490,6470,504
20230803,100500,1616598260,6470,6480,6490,6470,5584
20230803,100400,1580454120,6500,6500,6510,6470,6055
20230803,100300,1541185470,6500,6500,6510,6480,16572
20230803,100200,1433492860,6510,6520,6520,6510,4612
20230803,100100,1403463410,6520,6530,6540,6520,3867
20230803,100000,1378243330,6530,6530,6540,6520,3626
20230803,095900,1354560420,6540,6550,6550,6540,1750
20230803,095800,1343113250,6560,6550,6560,6550,522
20230803,095700,1339694140,6550,6550,6560,6550,1644
20230803,095600,1328922180,6550,6550,6550,6550,1594
20230803,095500,1318481480,6550,6570,6570,6550,2933
20230803,095400,1299255040,6570,6560,6570,6550,407
20230803,095300,1296586930,6560,6560,6560,6550,632
20230803,095200,1292443130,6570,6560,6570,6560,2113
20230803,095100,1278575750,6560,6560,6560,6550,426
20230803,095000,1275782190,6560,6540,6560,6540,2867
20230803,094900,1257018660,6540,6550,6550,6540,1239
20230803,094800,1248908210,6550,6560,6560,6550,2074
20230803,094700,1235316140,6560,6570,6570,6560,1161
20230803,094600,1227692220,6570,6570,6570,6550,1246
20230803,094500,1219513060,6570,6570,6570,6560,619
20230803,094400,1215447250,6570,6570,6570,6570,1748
20230803,094300,1203962890,6560,6550,6560,6550,1388
20230803,094200,1194858610,6560,6560,6560,6550,1001
20230803,094100,1188300500,6560,6540,6560,6540,2242
20230803,094000,1173622600,6540,6550,6550,6540,2128
20230803,093900,1159697540,6550,6550,6560,6540,2289
20230803,093800,1144703390,6550,6560,6560,6550,1285
20230803,093700,1136285380,6560,6550,6560,6550,809
20230803,093600,1130979310,6550,6560,6560,6550,1196
20230803,093500,1123142960,6560,6570,6570,6560,2154
20230803,093400,1109002110,6580,6600,6600,6570,1201
20230803,093300,1101104860,6600,6580,6600,6580,1057
20230803,093200,1094132680,6580,6600,6600,6580,4794
20230803,093100,1062538670,6600,6600,6600,6590,1185
20230803,093000,1054724840,6600,6600,6600,6590,328
20230803,092900,1052561730,6630,6610,6630,6590,2089
20230803,092800,1038758750,6610,6640,6640,6610,747
20230803,092700,1033819050,6640,6630,6640,6610,687
20230803,092600,1029257900,6640,6620,6640,6600,1224
20230803,092500,1021156470,6600,6620,6640,6600,729
20230803,092400,1016333390,6620,6640,6650,6620,4156
20230803,092300,988770530,6630,6640,6650,6620,4353
20230803,092200,959862780,6640,6640,6640,6610,406
20230803,092100,957170030,6640,6600,6660,6590,6011
20230803,092000,917343350,6590,6530,6590,6500,29366
20230803,091900,725292290,6530,6540,6540,6530,591
20230803,091800,721429900,6540,6550,6550,6530,2535
20230803,091700,704836330,6550,6540,6550,6530,3443
20230803,091600,682315370,6540,6560,6560,6540,2041
20230803,091500,668961680,6570,6550,6580,6530,2020
20230803,091400,655686650,6540,6520,6550,6520,5707
20230803,091300,618373250,6520,6510,6550,6510,6186
20230803,091200,578057770,6510,6560,6560,6510,2957
20230803,091100,558754010,6560,6560,6590,6540,5280
20230803,091000,524085930,6540,6570,6570,6540,4102
20230803,090900,497204710,6560,6520,6560,6500,7891
20230803,090800,445736190,6520,6550,6550,6520,3560
20230803,090700,422496200,6550,6560,6560,6530,9639
20230803,090600,359441280,6550,6550,6580,6550,815
20230803,090500,354098140,6550,6550,6580,6550,4717
20230803,090400,323190060,6550,6580,6580,6540,11380
20230803,090300,248578080,6580,6670,6690,6580,6232
20230803,090200,207252280,6680,6640,6690,6620,3428
20230803,090100,184456670,6660,6570,6660,6570,12677
20230803,090000,100609770,6570,6630,6630,6560,14635