KissMeData/085670/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193800,1014239425,4890,4890,4890,4890,3401
20230809,193700,1014239425,4890,4890,4890,4890,0
20230809,193600,1014239425,4890,4890,4890,4890,0
20230809,193500,1014239425,4890,4890,4890,4890,0
20230809,193400,1014239425,4890,4890,4890,4890,0
20230809,193300,1014239425,4890,4890,4890,4890,0
20230809,193200,1014239425,4890,4890,4890,4890,0
20230809,193100,1014239425,4890,4890,4890,4890,0
20230809,193000,1014239425,4890,4890,4890,4890,0
20230809,192900,1014239425,4890,4890,4890,4890,0
20230809,192800,1014239425,4890,4890,4890,4890,0
20230809,192700,1014239425,4890,4890,4890,4890,0
20230809,192600,1014239425,4890,4890,4890,4890,0
20230809,192500,1014239425,4890,4890,4890,4890,0
20230809,192400,1014239425,4890,4890,4890,4890,0
20230809,192300,1014239425,4890,4890,4890,4890,0
20230809,192200,1014239425,4890,4890,4890,4890,0
20230809,192100,1014239425,4890,4890,4890,4890,0
20230809,192000,1014239425,4890,4890,4890,4890,0
20230809,191900,1014239425,4890,4890,4890,4890,0
20230809,191800,1014239425,4890,4890,4890,4890,0
20230809,191700,1014239425,4890,4890,4890,4890,0
20230809,191600,1014239425,4890,4890,4890,4890,0
20230809,191500,1014239425,4890,4890,4890,4890,0
20230809,191400,1014239425,4890,4890,4890,4890,0
20230809,191300,1014239425,4890,4890,4890,4890,0
20230809,191200,1014239425,4890,4890,4890,4890,0
20230809,191100,1014239425,4890,4890,4890,4890,0
20230809,191000,1014239425,4890,4890,4890,4890,0
20230809,190900,1014239425,4890,4890,4890,4890,0
20230809,190800,1014239425,4890,4890,4890,4890,3401
20230809,190700,1014239425,4890,4890,4890,4890,0
20230809,190600,1014239425,4890,4890,4890,4890,0
20230809,190500,1014239425,4890,4890,4890,4890,0
20230809,190400,1014239425,4890,4890,4890,4890,0
20230809,190300,1014239425,4890,4890,4890,4890,0
20230809,190200,1014239425,4890,4890,4890,4890,0
20230809,190100,1014239425,4890,4890,4890,4890,0
20230809,190000,1014239425,4890,4890,4890,4890,0
20230809,185900,1014239425,4890,4890,4890,4890,0
20230809,185800,1014239425,4890,4890,4890,4890,0
20230809,185700,1014239425,4890,4890,4890,4890,0
20230809,185600,1014239425,4890,4890,4890,4890,0
20230809,185500,1014239425,4890,4890,4890,4890,0
20230809,185400,1014239425,4890,4890,4890,4890,0
20230809,185300,1014239425,4890,4890,4890,4890,0
20230809,185200,1014239425,4890,4890,4890,4890,0
20230809,185100,1014239425,4890,4890,4890,4890,0
20230809,185000,1014239425,4890,4890,4890,4890,0
20230809,184900,1014239425,4890,4890,4890,4890,0
20230809,184800,1014239425,4890,4890,4890,4890,0
20230809,184700,1014239425,4890,4890,4890,4890,0
20230809,184600,1014239425,4890,4890,4890,4890,0
20230809,184500,1014239425,4890,4890,4890,4890,0
20230809,184400,1014239425,4890,4890,4890,4890,0
20230809,184300,1014239425,4890,4890,4890,4890,0
20230809,184200,1014239425,4890,4890,4890,4890,0
20230809,184100,1014239425,4890,4890,4890,4890,0
20230809,184000,1014239425,4890,4890,4890,4890,0
20230809,183900,1014239425,4890,4890,4890,4890,0
20230809,183800,1014239425,4890,4890,4890,4890,3401
20230809,183700,1014239425,4890,4890,4890,4890,0
20230809,183600,1014239425,4890,4890,4890,4890,0
20230809,183500,1014239425,4890,4890,4890,4890,0
20230809,183400,1014239425,4890,4890,4890,4890,0
20230809,183300,1014239425,4890,4890,4890,4890,0
20230809,183200,1014239425,4890,4890,4890,4890,0
20230809,183100,1014239425,4890,4890,4890,4890,0
20230809,183000,1014239425,4890,4890,4890,4890,0
20230809,182900,1014239425,4890,4890,4890,4890,0
20230809,182800,1014239425,4890,4890,4890,4890,0
20230809,182700,1014239425,4890,4890,4890,4890,0
20230809,182600,1014239425,4890,4890,4890,4890,0
20230809,182500,1014239425,4890,4890,4890,4890,0
20230809,182400,1014239425,4890,4890,4890,4890,0
20230809,182300,1014239425,4890,4890,4890,4890,0
20230809,182200,1014239425,4890,4890,4890,4890,0
20230809,182100,1014239425,4890,4890,4890,4890,0
20230809,182000,1014239425,4890,4890,4890,4890,0
20230809,181900,1014239425,4890,4890,4890,4890,0
20230809,181800,1014239425,4890,4890,4890,4890,0
20230809,181700,1014239425,4890,4890,4890,4890,0
20230809,181600,1014239425,4890,4890,4890,4890,0
20230809,181500,1014239425,4890,4890,4890,4890,0
20230809,181400,1014239425,4890,4890,4890,4890,0
20230809,181300,1014239425,4890,4890,4890,4890,0
20230809,181200,1014239425,4890,4890,4890,4890,0
20230809,181100,1014239425,4890,4890,4890,4890,0
20230809,181000,1014239425,4890,4890,4890,4890,0
20230809,180900,1014239425,4890,4890,4890,4890,0
20230809,180800,1014239425,4890,4890,4890,4890,3401
20230809,180700,1014239425,4890,4890,4890,4890,0
20230809,180600,1014239425,4890,4890,4890,4890,0
20230809,180500,1014239425,4890,4890,4890,4890,0
20230809,180400,1014239425,4890,4890,4890,4890,0
20230809,180300,1014239425,4890,4890,4890,4890,0
20230809,180200,1014239425,4890,4890,4890,4890,0
20230809,180100,1014239425,4890,4890,4890,4890,0
20230809,180000,1014239425,4890,4890,4890,4890,0
20230809,175900,1014239425,4890,4890,4890,4890,0
20230809,175800,1014239425,4890,4890,4890,4890,0
20230809,175700,1014239425,4890,4890,4890,4890,0
20230809,175600,1014239425,4890,4890,4890,4890,0
20230809,175500,1014239425,4890,4890,4890,4890,0
20230809,175400,1014239425,4890,4890,4890,4890,0
20230809,175300,1014239425,4890,4890,4890,4890,0
20230809,175200,1014239425,4890,4890,4890,4890,0
20230809,175100,1014239425,4890,4890,4890,4890,0
20230809,175000,1014239425,4890,4890,4890,4890,0
20230809,174900,1014239425,4890,4890,4890,4890,0
20230809,174800,1014239425,4890,4890,4890,4890,0
20230809,174700,1014239425,4890,4890,4890,4890,0
20230809,174600,1014239425,4890,4890,4890,4890,0
20230809,174500,1014239425,4890,4890,4890,4890,0
20230809,174400,1014239425,4890,4890,4890,4890,0
20230809,174300,1014239425,4890,4890,4890,4890,0
20230809,174200,1014239425,4890,4890,4890,4890,0
20230809,174100,1014239425,4890,4890,4890,4890,0
20230809,174000,1014239425,4890,4890,4890,4890,0
20230809,173900,1014239425,4890,4890,4890,4890,0
20230809,173800,1014239425,4890,4890,4890,4890,3401
20230809,173700,1014239425,4890,4890,4890,4890,0
20230809,173600,1014239425,4890,4890,4890,4890,0
20230809,173500,1014239425,4890,4890,4890,4890,0
20230809,173400,1014239425,4890,4890,4890,4890,0
20230809,173300,1014239425,4890,4890,4890,4890,0
20230809,173200,1014239425,4890,4890,4890,4890,0
20230809,173100,1014239425,4890,4890,4890,4890,0
20230809,173000,1014239425,4890,4890,4890,4890,0
20230809,172900,1014239425,4890,4890,4890,4890,0
20230809,172800,1014239425,4890,4890,4890,4890,0
20230809,172700,1014239425,4890,4890,4890,4890,0
20230809,172600,1014239425,4890,4890,4890,4890,0
20230809,172500,1014239425,4890,4890,4890,4890,0
20230809,172400,1014239425,4890,4890,4890,4890,0
20230809,172300,1014239425,4890,4890,4890,4890,0
20230809,172200,1014239425,4890,4890,4890,4890,0
20230809,172100,1014239425,4890,4890,4890,4890,0
20230809,172000,1014239425,4890,4890,4890,4890,0
20230809,171900,1014239425,4890,4890,4890,4890,0
20230809,171800,1014239425,4890,4890,4890,4890,0
20230809,171700,1014239425,4890,4890,4890,4890,0
20230809,171600,1014239425,4890,4890,4890,4890,0
20230809,171500,1014239425,4890,4890,4890,4890,0
20230809,171400,1014239425,4890,4890,4890,4890,0
20230809,171300,1014239425,4890,4890,4890,4890,0
20230809,171200,1014239425,4890,4890,4890,4890,0
20230809,171100,1014239425,4890,4890,4890,4890,0
20230809,171000,1014239425,4890,4890,4890,4890,0
20230809,170900,1014239425,4890,4890,4890,4890,0
20230809,170800,1014239425,4890,4890,4890,4890,3401
20230809,170700,1014239425,4890,4890,4890,4890,0
20230809,170600,1014239425,4890,4890,4890,4890,0
20230809,170500,1014239425,4890,4890,4890,4890,0
20230809,170400,1014239425,4890,4890,4890,4890,0
20230809,170300,1014239425,4890,4890,4890,4890,0
20230809,170200,1014239425,4890,4890,4890,4890,0
20230809,170100,1014239425,4890,4890,4890,4890,0
20230809,170000,1014239425,4890,4890,4890,4890,0
20230809,165900,1014239425,4890,4890,4890,4890,0
20230809,165800,1014239425,4890,4890,4890,4890,0
20230809,165700,1014239425,4890,4890,4890,4890,0
20230809,165600,1014239425,4890,4890,4890,4890,0
20230809,165500,1014239425,4890,4890,4890,4890,0
20230809,165400,1014239425,4890,4890,4890,4890,0
20230809,165300,1014239425,4890,4890,4890,4890,0
20230809,165200,1014239425,4890,4890,4890,4890,0
20230809,165100,1014239425,4890,4890,4890,4890,0
20230809,165000,1014239425,4890,4890,4890,4890,0
20230809,164900,1014239425,4890,4890,4890,4890,0
20230809,164800,1014239425,4890,4890,4890,4890,0
20230809,164700,1014239425,4890,4890,4890,4890,0
20230809,164600,1014239425,4890,4890,4890,4890,0
20230809,164500,1014239425,4890,4890,4890,4890,0
20230809,164400,1014239425,4890,4890,4890,4890,0
20230809,164300,1014239425,4890,4890,4890,4890,0
20230809,164200,1014239425,4890,4890,4890,4890,0
20230809,164100,1014239425,4890,4890,4890,4890,0
20230809,164000,1014239425,4890,4890,4890,4890,0
20230809,163900,1014239425,4890,4890,4890,4890,0
20230809,163800,1014239425,4890,4890,4890,4890,3401
20230809,163700,1014239425,4890,4890,4890,4890,0
20230809,163600,1014239425,4890,4890,4890,4890,0
20230809,163500,1014239425,4890,4890,4890,4890,0
20230809,163400,1014239425,4890,4890,4890,4890,0
20230809,163300,1014239425,4890,4890,4890,4890,0
20230809,163200,1014239425,4890,4890,4890,4890,0
20230809,163100,1014239425,4890,4890,4890,4890,0
20230809,163000,1014239425,4890,4890,4890,4890,0
20230809,162900,1014239425,4890,4890,4890,4890,0
20230809,162800,1014239425,4890,4890,4890,4890,0
20230809,162700,1014239425,4890,4890,4890,4890,0
20230809,162600,1014239425,4890,4890,4890,4890,0
20230809,162500,1014239425,4890,4890,4890,4890,0
20230809,162400,1014239425,4890,4890,4890,4890,0
20230809,162300,1014239425,4890,4890,4890,4890,0
20230809,162200,1014239425,4890,4890,4890,4890,0
20230809,162100,1014239425,4890,4890,4890,4890,0
20230809,162000,1014239425,4890,4890,4890,4890,0
20230809,161900,1014239425,4890,4890,4890,4890,0
20230809,161800,1014239425,4890,4890,4890,4890,0
20230809,161700,1014239425,4890,4890,4890,4890,0
20230809,161600,1014239425,4890,4890,4890,4890,0
20230809,161500,1014239425,4890,4890,4890,4890,0
20230809,161400,1014239425,4890,4890,4890,4890,0
20230809,161300,1014239425,4890,4890,4890,4890,0
20230809,161200,1014239425,4890,4890,4890,4890,0
20230809,161100,1014239425,4890,4890,4890,4890,0
20230809,161000,1014239425,4890,4890,4890,4890,0
20230809,160900,1014239425,4890,4890,4890,4890,0
20230809,160800,1014239425,4890,4890,4890,4890,3401
20230809,160700,1014239425,4890,4890,4890,4890,0
20230809,160600,1014239425,4890,4890,4890,4890,0
20230809,160500,1014239425,4890,4890,4890,4890,0
20230809,160400,1014239425,4890,4890,4890,4890,0
20230809,160300,1014239425,4890,4890,4890,4890,0
20230809,160200,1014239425,4890,4890,4890,4890,0
20230809,160100,1014239425,4890,4890,4890,4890,0
20230809,160000,1014239425,4890,4890,4890,4890,0
20230809,155900,1014239425,4890,4890,4890,4890,0
20230809,155800,1014239425,4890,4890,4890,4890,0
20230809,155700,1014239425,4890,4890,4890,4890,0
20230809,155600,1014239425,4890,4890,4890,4890,0
20230809,155500,1014239425,4890,4890,4890,4890,0
20230809,155400,1014239425,4890,4890,4890,4890,0
20230809,155300,1014239425,4890,4890,4890,4890,0
20230809,155200,1014239425,4890,4890,4890,4890,0
20230809,155100,1014239425,4890,4890,4890,4890,0
20230809,155000,1014239425,4890,4890,4890,4890,0
20230809,154900,1014239425,4890,4890,4890,4890,0
20230809,154800,1014239425,4890,4890,4890,4890,0
20230809,154700,1014239425,4890,4890,4890,4890,0
20230809,154600,1014239425,4890,4890,4890,4890,0
20230809,154500,1014239425,4890,4890,4890,4890,0
20230809,154400,1014239425,4890,4890,4890,4890,0
20230809,154300,1014239425,4890,4890,4890,4890,0
20230809,154200,1014239425,4890,4890,4890,4890,0
20230809,154100,1014239425,4890,4890,4890,4890,0
20230809,154000,1014239425,4890,4890,4890,4890,0
20230809,153900,1014239425,4890,4890,4890,4890,0
20230809,153800,1014239425,4890,4890,4890,4890,3401
20230809,153700,1014239425,4890,4890,4890,4890,0
20230809,153600,1014239425,4890,4890,4890,4890,0
20230809,153500,1014239425,4890,4890,4890,4890,0
20230809,153400,1014239425,4890,4890,4890,4890,0
20230809,153300,1014239425,4890,4890,4890,4890,0
20230809,153200,1014239425,4890,4890,4890,4890,0
20230809,153100,1014239425,4890,4890,4890,4890,0
20230809,153000,1014239425,4890,4890,4890,4890,3401
20230809,152900,997608535,4890,4890,4890,4890,0
20230809,152800,997608535,4890,4890,4890,4890,0
20230809,152700,997608535,4890,4890,4890,4890,0
20230809,152600,997608535,4890,4890,4890,4890,0
20230809,152500,997608535,4890,4890,4890,4890,0
20230809,152400,997608535,4890,4890,4890,4890,0
20230809,152300,997608535,4890,4890,4890,4890,0
20230809,152200,997608535,4890,4890,4890,4890,0
20230809,152100,997608535,4890,4890,4890,4890,0
20230809,152000,997608535,4890,4890,4890,4890,0
20230809,151900,997608535,4890,4890,4890,4885,315
20230809,151800,996068210,4890,4890,4890,4890,477
20230809,151700,993735680,4885,4890,4890,4885,138
20230809,151600,993061240,4890,4890,4890,4885,130
20230809,151500,992425875,4885,4890,4890,4885,401
20230809,151400,990466910,4890,4890,4890,4890,210
20230809,151300,989440010,4885,4890,4890,4885,55
20230809,151200,989171080,4890,4890,4890,4885,110
20230809,151100,988633555,4890,4890,4890,4885,237
20230809,151000,987475770,4890,4885,4890,4885,549
20230809,150900,984791655,4890,4890,4890,4890,0
20230809,150800,984791655,4890,4890,4890,4890,122
20230809,150700,984195075,4890,4890,4890,4885,130
20230809,150600,983559925,4890,4890,4890,4890,10
20230809,150500,983511025,4890,4880,4890,4880,570
20230809,150400,980729025,4885,4885,4885,4880,446
20230809,150300,978550740,4885,4885,4885,4880,1144
20230809,150200,972967770,4885,4880,4885,4875,795
20230809,150100,969088385,4880,4880,4880,4880,57
20230809,150000,968810225,4880,4875,4880,4875,201
20230809,145900,967829960,4875,4880,4880,4875,605
20230809,145800,964880550,4880,4880,4880,4880,200
20230809,145700,963904550,4880,4875,4880,4875,2433
20230809,145600,952043560,4875,4880,4885,4875,338
20230809,145500,950394305,4885,4885,4885,4880,318
20230809,145400,948842205,4885,4885,4885,4880,214
20230809,145300,947797280,4885,4885,4885,4885,159
20230809,145200,947020565,4885,4885,4885,4885,1
20230809,145100,947015680,4875,4880,4890,4875,2475
20230809,145000,934940015,4880,4890,4890,4875,5221
20230809,144900,909476485,4890,4885,4890,4880,294
20230809,144800,908040015,4890,4885,4890,4885,78
20230809,144700,907658975,4890,4890,4890,4890,11
20230809,144600,907605185,4890,4880,4890,4880,66
20230809,144500,907283095,4895,4895,4895,4880,4008
20230809,144400,887696570,4895,4885,4895,4885,194
20230809,144300,886748800,4885,4900,4900,4885,499
20230809,144200,884308640,4900,4900,4900,4900,5
20230809,144100,884284140,4895,4895,4895,4895,591
20230809,144000,881391195,4900,4900,4900,4900,0
20230809,143900,881391195,4900,4900,4900,4900,260
20230809,143800,880117195,4905,4905,4905,4895,99
20230809,143700,879632520,4900,4900,4900,4900,471
20230809,143600,877324620,4900,4890,4900,4890,783
20230809,143500,873489490,4900,4900,4900,4900,1
20230809,143400,873484590,4900,4890,4900,4890,1945
20230809,143300,863973490,4900,4895,4900,4895,586
20230809,143200,861104990,4900,4900,4900,4900,7
20230809,143100,861070690,4900,4900,4905,4900,1076
20230809,143000,855798265,4900,4895,4900,4895,143
20230809,142900,855097770,4900,4900,4900,4900,2
20230809,142800,855087970,4900,4895,4900,4895,100
20230809,142700,854598445,4900,4900,4900,4900,21
20230809,142600,854495545,4895,4895,4895,4895,0
20230809,142500,854495545,4895,4895,4895,4895,225
20230809,142400,853394170,4900,4900,4900,4900,1
20230809,142300,853389270,4900,4895,4900,4895,194
20230809,142200,852439590,4900,4895,4900,4895,17
20230809,142100,852356350,4895,4895,4895,4895,45
20230809,142000,852136075,4895,4900,4900,4895,423
20230809,141900,850065485,4895,4900,4900,4895,8
20230809,141800,850026310,4900,4895,4900,4890,1131
20230809,141700,844494740,4895,4895,4895,4895,10
20230809,141600,844445790,4900,4900,4900,4900,0
20230809,141500,844445790,4900,4900,4900,4890,67
20230809,141400,844118140,4900,4900,4900,4900,110
20230809,141300,843579140,4900,4895,4900,4890,66
20230809,141200,843256340,4895,4900,4900,4895,43
20230809,141100,843045800,4900,4900,4900,4900,6
20230809,141000,843016400,4895,4890,4895,4890,848
20230809,140900,838865765,4895,4895,4895,4895,113
20230809,140800,838312630,4895,4895,4895,4895,0
20230809,140700,838312630,4895,4890,4895,4890,114
20230809,140600,837755120,4890,4890,4890,4890,1021
20230809,140500,832762430,4895,4895,4895,4895,94
20230809,140400,832302300,4895,4900,4900,4895,49
20230809,140300,832062425,4900,4905,4905,4895,1280
20230809,140200,825790390,4905,4900,4905,4900,123
20230809,140100,825187675,4905,4905,4905,4905,10
20230809,140000,825138625,4905,4900,4905,4900,713
20230809,135900,821643850,4900,4900,4900,4895,189
20230809,135800,820718035,4900,4895,4900,4895,995
20230809,135700,815847460,4895,4880,4895,4880,300
20230809,135600,814382455,4885,4885,4885,4885,630
20230809,135500,811304905,4885,4885,4885,4885,12
20230809,135400,811246285,4885,4895,4900,4885,2543
20230809,135300,798815330,4895,4895,4895,4895,11
20230809,135200,798761485,4895,4895,4895,4895,5
20230809,135100,798737010,4895,4895,4895,4885,89
20230809,135000,798302115,4895,4895,4895,4895,54
20230809,134900,798037785,4890,4890,4890,4890,73
20230809,134800,797680815,4900,4900,4900,4890,26
20230809,134700,797553515,4900,4890,4900,4890,86
20230809,134600,797132495,4890,4890,4890,4890,90
20230809,134500,796692395,4895,4895,4895,4890,169
20230809,134400,795865730,4895,4895,4895,4895,100
20230809,134300,795376230,4885,4890,4895,4885,404
20230809,134200,793402385,4890,4890,4890,4880,298
20230809,134100,791946910,4890,4890,4890,4885,196
20230809,134000,790989380,4895,4895,4895,4895,1
20230809,133900,790984485,4895,4890,4895,4890,53
20230809,133800,790725305,4890,4895,4895,4890,32
20230809,133700,790568720,4900,4900,4900,4900,0
20230809,133600,790568720,4900,4900,4900,4885,109
20230809,133500,790036225,4885,4885,4885,4885,40
20230809,133400,789840825,4900,4890,4900,4890,112
20230809,133300,789293135,4880,4890,4890,4880,82
20230809,133200,788892775,4890,4890,4890,4890,10
20230809,133100,788843875,4890,4880,4890,4880,49
20230809,133000,788604745,4880,4880,4890,4875,869
20230809,132900,784365315,4885,4885,4885,4885,346
20230809,132800,782675105,4885,4885,4885,4880,75
20230809,132700,782309080,4885,4890,4890,4885,6
20230809,132600,782279745,4890,4890,4890,4890,5
20230809,132500,782255295,4890,4895,4900,4890,29
20230809,132400,782113360,4895,4900,4905,4880,1002
20230809,132300,777215430,4900,4880,4900,4880,57
20230809,132200,776937250,4875,4900,4900,4875,28
20230809,132100,776800600,4900,4905,4905,4880,1093
20230809,132000,771456755,4905,4875,4905,4875,100
20230809,131900,770969135,4905,4875,4905,4875,696
20230809,131800,767573075,4905,4895,4905,4895,71
20230809,131700,767225505,4895,4875,4895,4875,58
20230809,131600,766942655,4895,4895,4895,4875,1266
20230809,131500,760766735,4895,4895,4895,4885,120
20230809,131400,760180435,4895,4895,4895,4895,36
20230809,131300,760004215,4895,4890,4895,4885,685
20230809,131200,756657470,4890,4885,4895,4885,45
20230809,131100,756437610,4895,4885,4895,4885,605
20230809,131000,753482075,4895,4905,4905,4880,535
20230809,130900,750869500,4910,4905,4910,4895,29
20230809,130800,750727250,4910,4910,4910,4895,2113
20230809,130700,740361330,4905,4900,4910,4895,2341
20230809,130600,728888355,4890,4885,4890,4885,1165
20230809,130500,723194320,4875,4885,4885,4875,600
20230809,130400,720269260,4885,4885,4885,4875,98
20230809,130300,719791440,4885,4875,4885,4875,870
20230809,130200,715547430,4885,4885,4885,4870,164
20230809,130100,714747060,4880,4880,4880,4880,419
20230809,130000,712702340,4880,4880,4880,4870,971
20230809,125900,707969800,4880,4870,4880,4870,92
20230809,125800,707521660,4880,4875,4880,4875,54
20230809,125700,707258225,4875,4875,4875,4870,644
20230809,125600,704121695,4880,4875,4880,4875,118
20230809,125500,703546425,4875,4875,4875,4875,490
20230809,125400,701157675,4880,4880,4880,4875,80
20230809,125300,700767655,4880,4875,4880,4875,219
20230809,125200,699699985,4875,4875,4875,4870,604
20230809,125100,696758455,4870,4875,4875,4870,74
20230809,125000,696398070,4875,4875,4875,4875,24
20230809,124900,696281070,4875,4865,4875,4865,1013
20230809,124800,691351100,4875,4875,4875,4875,0
20230809,124700,691351100,4875,4865,4875,4860,267
20230809,124600,690051855,4865,4870,4870,4865,501
20230809,124500,687614430,4875,4870,4875,4870,33
20230809,124400,687453630,4870,4865,4870,4865,759
20230809,124300,683760665,4870,4870,4875,4870,106
20230809,124200,683243970,4875,4875,4875,4875,110
20230809,124100,682707720,4875,4875,4875,4860,672
20230809,124000,679441680,4875,4875,4875,4875,0
20230809,123900,679441680,4875,4875,4875,4875,5
20230809,123800,679417305,4860,4865,4875,4860,875
20230809,123700,675164045,4875,4875,4875,4875,100
20230809,123600,674676545,4875,4875,4875,4865,660
20230809,123500,671465475,4875,4875,4875,4875,1
20230809,123400,671460600,4875,4865,4875,4865,354
20230809,123300,669736770,4860,4865,4865,4860,671
20230809,123200,666475330,4870,4870,4870,4870,37
20230809,123100,666295140,4870,4870,4870,4870,4
20230809,123000,666275660,4855,4870,4870,4855,5836
20230809,122900,637929215,4870,4870,4870,4870,26
20230809,122800,637802595,4870,4860,4870,4860,682
20230809,122700,634488055,4870,4870,4870,4870,5
20230809,122600,634463705,4870,4865,4870,4865,57
20230809,122500,634186385,4860,4870,4870,4860,606
20230809,122400,631238495,4865,4865,4865,4865,0
20230809,122300,631238495,4865,4860,4865,4860,262
20230809,122200,629964295,4865,4870,4870,4865,468
20230809,122100,627687225,4870,4870,4870,4870,10
20230809,122000,627638525,4870,4870,4870,4865,202
20230809,121900,626655100,4870,4870,4870,4870,0
20230809,121800,626655100,4870,4870,4870,4870,0
20230809,121700,626655100,4870,4875,4875,4870,823
20230809,121600,622646425,4875,4875,4875,4875,102
20230809,121500,622149175,4870,4875,4875,4870,54
20230809,121400,621886190,4870,4875,4875,4870,818
20230809,121300,617901410,4875,4870,4875,4870,234
20230809,121200,616761810,4870,4860,4870,4860,1252
20230809,121100,610674180,4865,4865,4865,4865,24
20230809,121000,610557420,4860,4860,4865,4860,447
20230809,120900,608384990,4860,4860,4860,4860,352
20230809,120800,606674270,4865,4865,4865,4865,1
20230809,120700,606669405,4865,4865,4865,4860,109
20230809,120600,606139640,4860,4865,4865,4860,604
20230809,120500,603204150,4865,4860,4865,4860,1922
20230809,120400,593863225,4860,4865,4865,4860,100
20230809,120300,593376950,4865,4870,4870,4865,71
20230809,120200,593031330,4870,4865,4870,4860,222
20230809,120100,591951735,4865,4865,4865,4860,854
20230809,120000,587799995,4865,4865,4865,4865,31
20230809,115900,587649180,4865,4860,4865,4860,57
20230809,115800,587372155,4865,4870,4870,4865,325
20230809,115700,585790925,4860,4860,4860,4860,87
20230809,115600,585368105,4870,4870,4870,4865,506
20230809,115500,582906390,4865,4870,4870,4865,601
20230809,115400,579982490,4865,4865,4865,4865,61
20230809,115300,579685725,4870,4865,4870,4865,604
20230809,115200,576747215,4870,4870,4870,4870,2
20230809,115100,576737475,4865,4870,4870,4865,130
20230809,115000,576104915,4865,4880,4880,4865,597
20230809,114900,573200480,4880,4870,4880,4870,42
20230809,114800,572995930,4880,4875,4880,4875,382
20230809,114700,571133670,4865,4875,4875,4865,708
20230809,114600,567688110,4865,4870,4870,4865,234
20230809,114500,566548905,4870,4865,4870,4865,1435
20230809,114400,559567620,4870,4865,4870,4865,80
20230809,114300,559178415,4865,4865,4865,4865,10
20230809,114200,559129765,4870,4875,4875,4870,538
20230809,114100,556509700,4875,4870,4875,4865,150
20230809,114000,555779640,4870,4870,4870,4870,1
20230809,113900,555774770,4870,4870,4870,4870,1172
20230809,113800,550067130,4865,4870,4870,4865,58
20230809,113700,549784950,4865,4865,4865,4865,594
20230809,113600,546895140,4865,4860,4870,4860,173
20230809,113500,546053730,4860,4865,4865,4860,1224
20230809,113400,540104415,4870,4880,4880,4870,471
20230809,113300,537810635,4880,4880,4880,4870,52
20230809,113200,537557365,4880,4880,4880,4880,31
20230809,113100,537406085,4865,4870,4870,4865,1271
20230809,113000,531219535,4865,4870,4870,4865,95
20230809,112900,530757355,4865,4865,4865,4865,644
20230809,112800,527624295,4865,4860,4865,4860,1051
20230809,112700,522515735,4865,4865,4865,4860,1443
20230809,112600,515502230,4860,4860,4860,4860,1094
20230809,112500,510185390,4865,4865,4865,4860,429
20230809,112400,508098790,4865,4865,4865,4860,23
20230809,112300,507986945,4865,4865,4870,4865,580
20230809,112200,505165230,4870,4870,4870,4870,0
20230809,112100,505165230,4870,4870,4870,4870,5
20230809,112000,505140880,4865,4870,4870,4860,783
20230809,111900,501331390,4860,4880,4880,4860,120
20230809,111800,500748100,4865,4870,4880,4865,2102
20230809,111700,490518795,4870,4870,4870,4870,74
20230809,111600,490158415,4880,4875,4880,4875,510
20230809,111500,487671665,4880,4875,4880,4875,688
20230809,111400,484317640,4880,4875,4880,4875,504
20230809,111300,481860620,4880,4880,4880,4880,53
20230809,111200,481601980,4875,4880,4880,4875,1528
20230809,111100,474152160,4880,4870,4880,4870,101
20230809,111000,473660280,4880,4880,4880,4860,1262
20230809,110900,467518020,4880,4865,4880,4865,1092
20230809,110800,462205410,4870,4870,4870,4870,2
20230809,110700,462195670,4870,4870,4870,4865,98
20230809,110600,461718820,4880,4875,4880,4875,8
20230809,110500,461679805,4875,4865,4875,4865,3342
20230809,110400,445420965,4865,4880,4880,4865,6379
20230809,110300,414342995,4880,4885,4885,4880,753
20230809,110200,410668205,4880,4885,4885,4880,106
20230809,110100,410150675,4890,4890,4890,4890,1
20230809,110000,410145785,4890,4890,4890,4890,0
20230809,105900,410145785,4890,4880,4890,4875,2365
20230809,105800,398604965,4890,4890,4890,4890,10
20230809,105700,398556065,4890,4890,4890,4885,4692
20230809,105600,375635630,4885,4885,4890,4885,663
20230809,105500,372396775,4890,4890,4890,4885,430
20230809,105400,370294145,4895,4895,4895,4890,727
20230809,105300,366736075,4900,4900,4900,4900,2
20230809,105200,366726275,4890,4890,4890,4890,0
20230809,105100,366726275,4890,4900,4900,4890,648
20230809,105000,363557535,4900,4895,4900,4895,80
20230809,104900,363165880,4895,4890,4895,4890,88
20230809,104800,362735550,4895,4890,4895,4885,719
20230809,104700,359222600,4895,4890,4895,4890,136
20230809,104600,358557555,4890,4890,4890,4885,248
20230809,104500,357345150,4890,4890,4890,4890,314
20230809,104400,355809690,4900,4890,4900,4890,106
20230809,104300,355291330,4890,4890,4890,4890,594
20230809,104200,352386670,4895,4890,4895,4890,376
20230809,104100,350547610,4885,4890,4890,4885,97
20230809,104000,350073505,4890,4890,4890,4890,250
20230809,103900,348851005,4900,4885,4900,4885,292
20230809,103800,347423155,4885,4890,4890,4885,340
20230809,103700,345760935,4890,4890,4900,4890,2652
20230809,103600,332769785,4890,4885,4890,4885,349
20230809,103500,331064390,4890,4885,4890,4885,595
20230809,103400,328157810,4885,4885,4885,4885,566
20230809,103300,325392900,4880,4880,4880,4875,373
20230809,103200,323573120,4875,4880,4880,4875,596
20230809,103100,320667610,4870,4880,4885,4870,2521
20230809,103000,308377260,4885,4885,4885,4885,101
20230809,102900,307883875,4885,4885,4890,4885,145
20230809,102800,307175540,4885,4885,4885,4885,50
20230809,102700,306931290,4890,4890,4890,4890,170
20230809,102600,306099990,4900,4900,4900,4900,121
20230809,102500,305507090,4885,4885,4885,4885,52
20230809,102400,305253070,4900,4895,4900,4880,1355
20230809,102300,298636400,4895,4885,4895,4885,600
20230809,102200,295700180,4895,4895,4895,4895,35
20230809,102100,295528855,4885,4895,4895,4885,608
20230809,102000,292558725,4885,4880,4885,4880,238
20230809,101900,291396445,4885,4885,4885,4885,426
20230809,101800,289315435,4895,4885,4895,4885,1244
20230809,101700,283238475,4880,4880,4885,4880,128
20230809,101600,282613805,4880,4885,4885,4880,618
20230809,101500,279597865,4885,4880,4885,4880,57
20230809,101400,279319675,4885,4885,4885,4885,390
20230809,101300,277414525,4880,4885,4890,4880,1040
20230809,101200,272337075,4885,4895,4895,4885,118
20230809,101100,271759645,4880,4880,4880,4880,694
20230809,101000,268372925,4880,4885,4895,4880,575
20230809,100900,265565470,4885,4880,4885,4880,308
20230809,100800,264061290,4880,4880,4880,4880,514
20230809,100700,261552970,4885,4880,4885,4880,75
20230809,100600,261186965,4875,4875,4875,4875,368
20230809,100500,259392965,4870,4880,4880,4870,2239
20230809,100400,248482265,4880,4885,4885,4880,512
20230809,100300,245983645,4885,4885,4885,4885,10
20230809,100200,245934795,4885,4895,4895,4885,284
20230809,100100,244546075,4895,4890,4895,4890,25
20230809,100000,244423810,4890,4900,4900,4890,606
20230809,095900,241457145,4900,4900,4900,4900,0
20230809,095800,241457145,4900,4900,4900,4900,1
20230809,095700,241452245,4900,4900,4900,4895,825
20230809,095600,237413800,4895,4895,4900,4895,2254
20230809,095500,226376625,4895,4890,4895,4875,3767
20230809,095400,207990185,4890,4900,4900,4890,131
20230809,095300,207348385,4900,4895,4900,4880,302
20230809,095200,205872910,4900,4900,4915,4900,2104
20230809,095100,195563280,4915,4915,4915,4915,0
20230809,095000,195563280,4915,4890,4915,4890,12
20230809,094900,195504375,4885,4900,4900,4885,1594
20230809,094800,187711685,4915,4915,4915,4910,15
20230809,094700,187638010,4895,4915,4915,4895,191
20230809,094600,186703045,4890,4895,4915,4890,1315
20230809,094500,180266265,4895,4895,4895,4895,0
20230809,094400,180266265,4895,4890,4895,4890,595
20230809,094300,177356710,4895,4895,4895,4890,562
20230809,094200,174607320,4900,4895,4900,4895,286
20230809,094100,173207340,4895,4895,4895,4895,350
20230809,094000,171494090,4900,4895,4900,4895,489
20230809,093900,169100420,4895,4895,4895,4890,1076
20230809,093800,163834655,4890,4895,4895,4890,734
20230809,093700,160244700,4900,4900,4900,4895,81
20230809,093600,159848095,4895,4900,4900,4895,590
20230809,093500,156959515,4905,4905,4910,4900,2243
20230809,093400,145965670,4905,4915,4915,4905,399
20230809,093300,144008555,4915,4905,4915,4905,619
20230809,093200,140972310,4915,4905,4915,4905,240
20230809,093100,139793545,4910,4905,4910,4905,167
20230809,093000,138974405,4905,4915,4915,4905,429
20230809,092900,136870150,4900,4900,4900,4900,546
20230809,092800,134194750,4900,4900,4900,4900,212
20230809,092700,133155950,4905,4915,4915,4905,682
20230809,092600,129810650,4915,4915,4915,4905,202
20230809,092500,128818960,4915,4925,4925,4915,511
20230809,092400,126305495,4925,4925,4925,4920,81
20230809,092300,125906795,4925,4925,4925,4925,382
20230809,092200,124025445,4925,4925,4930,4925,108
20230809,092100,123493525,4925,4925,4925,4920,2012
20230809,092000,113593485,4930,4925,4930,4925,3
20230809,091900,113578700,4930,4940,4940,4930,75
20230809,091800,113208920,4940,4940,4940,4930,132
20230809,091700,112558140,4930,4930,4930,4930,594
20230809,091600,109629720,4940,4940,4940,4940,11
20230809,091500,109575380,4940,4935,4940,4925,238
20230809,091400,108401920,4940,4925,4940,4925,596
20230809,091300,105466590,4940,4940,4940,4940,67
20230809,091200,105135610,4945,4945,4945,4945,3
20230809,091100,105120775,4945,4945,4945,4925,1602
20230809,091000,97215765,4945,4940,4945,4920,435
20230809,090900,95073815,4945,4940,4945,4920,656
20230809,090800,91845045,4945,4925,4945,4925,934
20230809,090700,87239595,4925,4910,4925,4900,8045
20230809,090600,47742485,4925,4935,4935,4910,1103
20230809,090500,42319090,4910,4915,4930,4910,1048
20230809,090400,37163695,4915,4900,4915,4900,717
20230809,090300,33644235,4900,4895,4900,4885,1951
20230809,090200,24107800,4895,4895,4895,4895,2
20230809,090100,24098010,4880,4905,4905,4880,4059
20230809,090000,4223175,4910,4905,4915,4905,846