KissMeData/291230/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202800,2691796355,3620,3620,3620,3620,39819
20230809,202700,2691796355,3620,3620,3620,3620,0
20230809,202600,2691796355,3620,3620,3620,3620,0
20230809,202500,2691796355,3620,3620,3620,3620,0
20230809,202400,2691796355,3620,3620,3620,3620,0
20230809,202300,2691796355,3620,3620,3620,3620,0
20230809,202200,2691796355,3620,3620,3620,3620,0
20230809,202100,2691796355,3620,3620,3620,3620,0
20230809,202000,2691796355,3620,3620,3620,3620,0
20230809,201900,2691796355,3620,3620,3620,3620,0
20230809,201800,2691796355,3620,3620,3620,3620,0
20230809,201700,2691796355,3620,3620,3620,3620,0
20230809,201600,2691796355,3620,3620,3620,3620,0
20230809,201500,2691796355,3620,3620,3620,3620,0
20230809,201400,2691796355,3620,3620,3620,3620,0
20230809,201300,2691796355,3620,3620,3620,3620,0
20230809,201200,2691796355,3620,3620,3620,3620,0
20230809,201100,2691796355,3620,3620,3620,3620,0
20230809,201000,2691796355,3620,3620,3620,3620,0
20230809,200900,2691796355,3620,3620,3620,3620,0
20230809,200800,2691796355,3620,3620,3620,3620,0
20230809,200700,2691796355,3620,3620,3620,3620,0
20230809,200600,2691796355,3620,3620,3620,3620,0
20230809,200500,2691796355,3620,3620,3620,3620,0
20230809,200400,2691796355,3620,3620,3620,3620,0
20230809,200300,2691796355,3620,3620,3620,3620,0
20230809,200200,2691796355,3620,3620,3620,3620,0
20230809,200100,2691796355,3620,3620,3620,3620,0
20230809,200000,2691796355,3620,3620,3620,3620,0
20230809,195900,2691796355,3620,3620,3620,3620,0
20230809,195800,2691796355,3620,3620,3620,3620,39819
20230809,195700,2691796355,3620,3620,3620,3620,0
20230809,195600,2691796355,3620,3620,3620,3620,0
20230809,195500,2691796355,3620,3620,3620,3620,0
20230809,195400,2691796355,3620,3620,3620,3620,0
20230809,195300,2691796355,3620,3620,3620,3620,0
20230809,195200,2691796355,3620,3620,3620,3620,0
20230809,195100,2691796355,3620,3620,3620,3620,0
20230809,195000,2691796355,3620,3620,3620,3620,0
20230809,194900,2691796355,3620,3620,3620,3620,0
20230809,194800,2691796355,3620,3620,3620,3620,0
20230809,194700,2691796355,3620,3620,3620,3620,0
20230809,194600,2691796355,3620,3620,3620,3620,0
20230809,194500,2691796355,3620,3620,3620,3620,0
20230809,194400,2691796355,3620,3620,3620,3620,0
20230809,194300,2691796355,3620,3620,3620,3620,0
20230809,194200,2691796355,3620,3620,3620,3620,0
20230809,194100,2691796355,3620,3620,3620,3620,0
20230809,194000,2691796355,3620,3620,3620,3620,0
20230809,193900,2691796355,3620,3620,3620,3620,0
20230809,193800,2691796355,3620,3620,3620,3620,0
20230809,193700,2691796355,3620,3620,3620,3620,0
20230809,193600,2691796355,3620,3620,3620,3620,0
20230809,193500,2691796355,3620,3620,3620,3620,0
20230809,193400,2691796355,3620,3620,3620,3620,0
20230809,193300,2691796355,3620,3620,3620,3620,0
20230809,193200,2691796355,3620,3620,3620,3620,0
20230809,193100,2691796355,3620,3620,3620,3620,0
20230809,193000,2691796355,3620,3620,3620,3620,0
20230809,192900,2691796355,3620,3620,3620,3620,0
20230809,192800,2691796355,3620,3620,3620,3620,39819
20230809,192700,2691796355,3620,3620,3620,3620,0
20230809,192600,2691796355,3620,3620,3620,3620,0
20230809,192500,2691796355,3620,3620,3620,3620,0
20230809,192400,2691796355,3620,3620,3620,3620,0
20230809,192300,2691796355,3620,3620,3620,3620,0
20230809,192200,2691796355,3620,3620,3620,3620,0
20230809,192100,2691796355,3620,3620,3620,3620,0
20230809,192000,2691796355,3620,3620,3620,3620,0
20230809,191900,2691796355,3620,3620,3620,3620,0
20230809,191800,2691796355,3620,3620,3620,3620,0
20230809,191700,2691796355,3620,3620,3620,3620,0
20230809,191600,2691796355,3620,3620,3620,3620,0
20230809,191500,2691796355,3620,3620,3620,3620,0
20230809,191400,2691796355,3620,3620,3620,3620,0
20230809,191300,2691796355,3620,3620,3620,3620,0
20230809,191200,2691796355,3620,3620,3620,3620,0
20230809,191100,2691796355,3620,3620,3620,3620,0
20230809,191000,2691796355,3620,3620,3620,3620,0
20230809,190900,2691796355,3620,3620,3620,3620,0
20230809,190800,2691796355,3620,3620,3620,3620,0
20230809,190700,2691796355,3620,3620,3620,3620,0
20230809,190600,2691796355,3620,3620,3620,3620,0
20230809,190500,2691796355,3620,3620,3620,3620,0
20230809,190400,2691796355,3620,3620,3620,3620,0
20230809,190300,2691796355,3620,3620,3620,3620,0
20230809,190200,2691796355,3620,3620,3620,3620,0
20230809,190100,2691796355,3620,3620,3620,3620,0
20230809,190000,2691796355,3620,3620,3620,3620,0
20230809,185900,2691796355,3620,3620,3620,3620,0
20230809,185800,2691796355,3620,3620,3620,3620,39819
20230809,185700,2691796355,3620,3620,3620,3620,0
20230809,185600,2691796355,3620,3620,3620,3620,0
20230809,185500,2691796355,3620,3620,3620,3620,0
20230809,185400,2691796355,3620,3620,3620,3620,0
20230809,185300,2691796355,3620,3620,3620,3620,0
20230809,185200,2691796355,3620,3620,3620,3620,0
20230809,185100,2691796355,3620,3620,3620,3620,0
20230809,185000,2691796355,3620,3620,3620,3620,0
20230809,184900,2691796355,3620,3620,3620,3620,0
20230809,184800,2691796355,3620,3620,3620,3620,0
20230809,184700,2691796355,3620,3620,3620,3620,0
20230809,184600,2691796355,3620,3620,3620,3620,0
20230809,184500,2691796355,3620,3620,3620,3620,0
20230809,184400,2691796355,3620,3620,3620,3620,0
20230809,184300,2691796355,3620,3620,3620,3620,0
20230809,184200,2691796355,3620,3620,3620,3620,0
20230809,184100,2691796355,3620,3620,3620,3620,0
20230809,184000,2691796355,3620,3620,3620,3620,0
20230809,183900,2691796355,3620,3620,3620,3620,0
20230809,183800,2691796355,3620,3620,3620,3620,0
20230809,183700,2691796355,3620,3620,3620,3620,0
20230809,183600,2691796355,3620,3620,3620,3620,0
20230809,183500,2691796355,3620,3620,3620,3620,0
20230809,183400,2691796355,3620,3620,3620,3620,0
20230809,183300,2691796355,3620,3620,3620,3620,0
20230809,183200,2691796355,3620,3620,3620,3620,0
20230809,183100,2691796355,3620,3620,3620,3620,0
20230809,183000,2691796355,3620,3620,3620,3620,0
20230809,182900,2691796355,3620,3620,3620,3620,0
20230809,182800,2691796355,3620,3620,3620,3620,39819
20230809,182700,2691796355,3620,3620,3620,3620,0
20230809,182600,2691796355,3620,3620,3620,3620,0
20230809,182500,2691796355,3620,3620,3620,3620,0
20230809,182400,2691796355,3620,3620,3620,3620,0
20230809,182300,2691796355,3620,3620,3620,3620,0
20230809,182200,2691796355,3620,3620,3620,3620,0
20230809,182100,2691796355,3620,3620,3620,3620,0
20230809,182000,2691796355,3620,3620,3620,3620,0
20230809,181900,2691796355,3620,3620,3620,3620,0
20230809,181800,2691796355,3620,3620,3620,3620,0
20230809,181700,2691796355,3620,3620,3620,3620,0
20230809,181600,2691796355,3620,3620,3620,3620,0
20230809,181500,2691796355,3620,3620,3620,3620,0
20230809,181400,2691796355,3620,3620,3620,3620,0
20230809,181300,2691796355,3620,3620,3620,3620,0
20230809,181200,2691796355,3620,3620,3620,3620,0
20230809,181100,2691796355,3620,3620,3620,3620,0
20230809,181000,2691796355,3620,3620,3620,3620,0
20230809,180900,2691796355,3620,3620,3620,3620,0
20230809,180800,2691796355,3620,3620,3620,3620,0
20230809,180700,2691796355,3620,3620,3620,3620,0
20230809,180600,2691796355,3620,3620,3620,3620,0
20230809,180500,2691796355,3620,3620,3620,3620,0
20230809,180400,2691796355,3620,3620,3620,3620,0
20230809,180300,2691796355,3620,3620,3620,3620,0
20230809,180200,2691796355,3620,3620,3620,3620,0
20230809,180100,2691796355,3620,3620,3620,3620,0
20230809,180000,2691796355,3620,3620,3620,3620,0
20230809,175900,2691796355,3620,3620,3620,3620,0
20230809,175800,2691796355,3620,3620,3620,3620,39819
20230809,175700,2691796355,3620,3620,3620,3620,0
20230809,175600,2691796355,3620,3620,3620,3620,0
20230809,175500,2691796355,3620,3620,3620,3620,0
20230809,175400,2691796355,3620,3620,3620,3620,0
20230809,175300,2691796355,3620,3620,3620,3620,0
20230809,175200,2691796355,3620,3620,3620,3620,0
20230809,175100,2691796355,3620,3620,3620,3620,0
20230809,175000,2691796355,3620,3620,3620,3620,0
20230809,174900,2691796355,3620,3620,3620,3620,0
20230809,174800,2691796355,3620,3620,3620,3620,0
20230809,174700,2691796355,3620,3620,3620,3620,0
20230809,174600,2691796355,3620,3620,3620,3620,0
20230809,174500,2691796355,3620,3620,3620,3620,0
20230809,174400,2691796355,3620,3620,3620,3620,0
20230809,174300,2691796355,3620,3620,3620,3620,0
20230809,174200,2691796355,3620,3620,3620,3620,0
20230809,174100,2691796355,3620,3620,3620,3620,0
20230809,174000,2691796355,3620,3620,3620,3620,0
20230809,173900,2691796355,3620,3620,3620,3620,0
20230809,173800,2691796355,3620,3620,3620,3620,0
20230809,173700,2691796355,3620,3620,3620,3620,0
20230809,173600,2691796355,3620,3620,3620,3620,0
20230809,173500,2691796355,3620,3620,3620,3620,0
20230809,173400,2691796355,3620,3620,3620,3620,0
20230809,173300,2691796355,3620,3620,3620,3620,0
20230809,173200,2691796355,3620,3620,3620,3620,0
20230809,173100,2691796355,3620,3620,3620,3620,0
20230809,173000,2691796355,3620,3620,3620,3620,0
20230809,172900,2691796355,3620,3620,3620,3620,0
20230809,172800,2691796355,3620,3620,3620,3620,39819
20230809,172700,2691796355,3620,3620,3620,3620,0
20230809,172600,2691796355,3620,3620,3620,3620,0
20230809,172500,2691796355,3620,3620,3620,3620,0
20230809,172400,2691796355,3620,3620,3620,3620,0
20230809,172300,2691796355,3620,3620,3620,3620,0
20230809,172200,2691796355,3620,3620,3620,3620,0
20230809,172100,2691796355,3620,3620,3620,3620,0
20230809,172000,2691796355,3620,3620,3620,3620,0
20230809,171900,2691796355,3620,3620,3620,3620,0
20230809,171800,2691796355,3620,3620,3620,3620,0
20230809,171700,2691796355,3620,3620,3620,3620,0
20230809,171600,2691796355,3620,3620,3620,3620,0
20230809,171500,2691796355,3620,3620,3620,3620,0
20230809,171400,2691796355,3620,3620,3620,3620,0
20230809,171300,2691796355,3620,3620,3620,3620,0
20230809,171200,2691796355,3620,3620,3620,3620,0
20230809,171100,2691796355,3620,3620,3620,3620,0
20230809,171000,2691796355,3620,3620,3620,3620,0
20230809,170900,2691796355,3620,3620,3620,3620,0
20230809,170800,2691796355,3620,3620,3620,3620,0
20230809,170700,2691796355,3620,3620,3620,3620,0
20230809,170600,2691796355,3620,3620,3620,3620,0
20230809,170500,2691796355,3620,3620,3620,3620,0
20230809,170400,2691796355,3620,3620,3620,3620,0
20230809,170300,2691796355,3620,3620,3620,3620,0
20230809,170200,2691796355,3620,3620,3620,3620,0
20230809,170100,2691796355,3620,3620,3620,3620,0
20230809,170000,2691796355,3620,3620,3620,3620,0
20230809,165900,2691796355,3620,3620,3620,3620,0
20230809,165800,2691796355,3620,3620,3620,3620,39819
20230809,165700,2691796355,3620,3620,3620,3620,0
20230809,165600,2691796355,3620,3620,3620,3620,0
20230809,165500,2691796355,3620,3620,3620,3620,0
20230809,165400,2691796355,3620,3620,3620,3620,0
20230809,165300,2691796355,3620,3620,3620,3620,0
20230809,165200,2691796355,3620,3620,3620,3620,0
20230809,165100,2691796355,3620,3620,3620,3620,0
20230809,165000,2691796355,3620,3620,3620,3620,0
20230809,164900,2691796355,3620,3620,3620,3620,0
20230809,164800,2691796355,3620,3620,3620,3620,0
20230809,164700,2691796355,3620,3620,3620,3620,0
20230809,164600,2691796355,3620,3620,3620,3620,0
20230809,164500,2691796355,3620,3620,3620,3620,0
20230809,164400,2691796355,3620,3620,3620,3620,0
20230809,164300,2691796355,3620,3620,3620,3620,0
20230809,164200,2691796355,3620,3620,3620,3620,0
20230809,164100,2691796355,3620,3620,3620,3620,0
20230809,164000,2691796355,3620,3620,3620,3620,0
20230809,163900,2691796355,3620,3620,3620,3620,0
20230809,163800,2691796355,3620,3620,3620,3620,0
20230809,163700,2691796355,3620,3620,3620,3620,0
20230809,163600,2691796355,3620,3620,3620,3620,0
20230809,163500,2691796355,3620,3620,3620,3620,0
20230809,163400,2691796355,3620,3620,3620,3620,0
20230809,163300,2691796355,3620,3620,3620,3620,0
20230809,163200,2691796355,3620,3620,3620,3620,0
20230809,163100,2691796355,3620,3620,3620,3620,0
20230809,163000,2691796355,3620,3620,3620,3620,0
20230809,162900,2691796355,3620,3620,3620,3620,0
20230809,162800,2691796355,3620,3620,3620,3620,39819
20230809,162700,2691796355,3620,3620,3620,3620,0
20230809,162600,2691796355,3620,3620,3620,3620,0
20230809,162500,2691796355,3620,3620,3620,3620,0
20230809,162400,2691796355,3620,3620,3620,3620,0
20230809,162300,2691796355,3620,3620,3620,3620,0
20230809,162200,2691796355,3620,3620,3620,3620,0
20230809,162100,2691796355,3620,3620,3620,3620,0
20230809,162000,2691796355,3620,3620,3620,3620,0
20230809,161900,2691796355,3620,3620,3620,3620,0
20230809,161800,2691796355,3620,3620,3620,3620,0
20230809,161700,2691796355,3620,3620,3620,3620,0
20230809,161600,2691796355,3620,3620,3620,3620,0
20230809,161500,2691796355,3620,3620,3620,3620,0
20230809,161400,2691796355,3620,3620,3620,3620,0
20230809,161300,2691796355,3620,3620,3620,3620,0
20230809,161200,2691796355,3620,3620,3620,3620,0
20230809,161100,2691796355,3620,3620,3620,3620,0
20230809,161000,2691796355,3620,3620,3620,3620,0
20230809,160900,2691796355,3620,3620,3620,3620,0
20230809,160800,2691796355,3620,3620,3620,3620,0
20230809,160700,2691796355,3620,3620,3620,3620,0
20230809,160600,2691796355,3620,3620,3620,3620,0
20230809,160500,2691796355,3620,3620,3620,3620,0
20230809,160400,2691796355,3620,3620,3620,3620,0
20230809,160300,2691796355,3620,3620,3620,3620,0
20230809,160200,2691796355,3620,3620,3620,3620,0
20230809,160100,2691796355,3620,3620,3620,3620,0
20230809,160000,2691796355,3620,3620,3620,3620,0
20230809,155900,2691796355,3620,3620,3620,3620,0
20230809,155800,2691796355,3620,3620,3620,3620,39819
20230809,155700,2691796355,3620,3620,3620,3620,0
20230809,155600,2691796355,3620,3620,3620,3620,0
20230809,155500,2691796355,3620,3620,3620,3620,0
20230809,155400,2691796355,3620,3620,3620,3620,0
20230809,155300,2691796355,3620,3620,3620,3620,0
20230809,155200,2691796355,3620,3620,3620,3620,0
20230809,155100,2691796355,3620,3620,3620,3620,0
20230809,155000,2691796355,3620,3620,3620,3620,0
20230809,154900,2691796355,3620,3620,3620,3620,0
20230809,154800,2691796355,3620,3620,3620,3620,0
20230809,154700,2691796355,3620,3620,3620,3620,0
20230809,154600,2691796355,3620,3620,3620,3620,0
20230809,154500,2691796355,3620,3620,3620,3620,0
20230809,154400,2691796355,3620,3620,3620,3620,0
20230809,154300,2691796355,3620,3620,3620,3620,0
20230809,154200,2691796355,3620,3620,3620,3620,0
20230809,154100,2691796355,3620,3620,3620,3620,0
20230809,154000,2691796355,3620,3620,3620,3620,0
20230809,153900,2691796355,3620,3620,3620,3620,0
20230809,153800,2691796355,3620,3620,3620,3620,0
20230809,153700,2691796355,3620,3620,3620,3620,0
20230809,153600,2691796355,3620,3620,3620,3620,0
20230809,153500,2691796355,3620,3620,3620,3620,0
20230809,153400,2691796355,3620,3620,3620,3620,0
20230809,153300,2691796355,3620,3620,3620,3620,0
20230809,153200,2691796355,3620,3620,3620,3620,0
20230809,153100,2691796355,3620,3620,3620,3620,0
20230809,153000,2691796355,3620,3620,3620,3620,39819
20230809,152900,2547651575,3650,3650,3650,3650,0
20230809,152800,2547651575,3650,3650,3650,3650,0
20230809,152700,2547651575,3650,3650,3650,3650,0
20230809,152600,2547651575,3650,3650,3650,3650,0
20230809,152500,2547651575,3650,3650,3650,3650,0
20230809,152400,2547651575,3650,3650,3650,3650,0
20230809,152300,2547651575,3650,3650,3650,3650,0
20230809,152200,2547651575,3650,3650,3650,3650,0
20230809,152100,2547651575,3650,3650,3650,3650,0
20230809,152000,2547651575,3650,3650,3650,3650,0
20230809,151900,2547651575,3650,3630,3655,3625,4941
20230809,151800,2529700490,3650,3640,3655,3625,6305
20230809,151700,2506760545,3650,3650,3650,3635,2015
20230809,151600,2499426130,3640,3650,3650,3635,8651
20230809,151500,2467947620,3660,3660,3660,3645,308
20230809,151400,2466823280,3650,3655,3660,3650,784
20230809,151300,2463959845,3660,3655,3660,3655,238
20230809,151200,2463089820,3660,3660,3660,3650,898
20230809,151100,2459808755,3660,3660,3660,3660,0
20230809,151000,2459808755,3660,3660,3665,3655,804
20230809,150900,2456868050,3665,3665,3665,3665,0
20230809,150800,2456868050,3665,3665,3665,3660,480
20230809,150700,2455110400,3665,3660,3665,3660,846
20230809,150600,2452011210,3665,3660,3665,3660,225
20230809,150500,2451187610,3665,3665,3665,3660,434
20230809,150400,2449599070,3665,3665,3665,3665,61
20230809,150300,2449375505,3670,3665,3670,3660,1466
20230809,150200,2444004145,3670,3650,3670,3650,4631
20230809,150100,2427050035,3650,3650,3650,3650,541
20230809,150000,2425075385,3650,3650,3650,3645,1012
20230809,145900,2421382975,3655,3645,3655,3645,8049
20230809,145800,2392030975,3650,3655,3655,3650,569
20230809,145700,2389954030,3650,3655,3655,3650,1180
20230809,145600,2385645830,3655,3660,3675,3655,3236
20230809,145500,2373812920,3675,3660,3675,3660,6860
20230809,145400,2348692255,3660,3655,3660,3655,402
20230809,145300,2347222785,3660,3650,3660,3650,806
20230809,145200,2344280845,3660,3655,3660,3655,4
20230809,145100,2344266220,3660,3645,3660,3645,2180
20230809,145000,2336295900,3655,3655,3655,3655,180
20230809,144900,2335638000,3655,3655,3655,3645,1252
20230809,144800,2331069520,3650,3655,3655,3645,65
20230809,144700,2330832510,3650,3655,3655,3650,85
20230809,144600,2330522225,3655,3650,3655,3650,138
20230809,144500,2330018515,3660,3660,3660,3660,2
20230809,144400,2330011195,3645,3645,3650,3645,223
20230809,144300,2329198210,3660,3660,3660,3650,12
20230809,144200,2329154340,3650,3650,3650,3645,2689
20230809,144100,2319340490,3650,3650,3660,3650,1089
20230809,144000,2315365630,3660,3650,3660,3650,899
20230809,143900,2312080280,3635,3645,3645,3635,3903
20230809,143800,2297886650,3645,3645,3645,3645,2025
20230809,143700,2290505525,3660,3660,3660,3660,635
20230809,143600,2288181425,3660,3650,3660,3650,2383
20230809,143500,2279482375,3650,3655,3660,3650,2668
20230809,143400,2269731890,3655,3655,3660,3655,13
20230809,143300,2269684325,3660,3660,3660,3660,61
20230809,143200,2269461065,3660,3660,3660,3655,217
20230809,143100,2268667660,3660,3660,3660,3660,500
20230809,143000,2266837660,3665,3660,3665,3655,60
20230809,142900,2266618075,3660,3660,3660,3660,116
20230809,142800,2266193515,3660,3660,3660,3660,179
20230809,142700,2265538375,3655,3660,3670,3655,734
20230809,142600,2262849445,3660,3660,3670,3655,1445
20230809,142500,2257554255,3660,3660,3660,3660,1451
20230809,142400,2252243595,3670,3660,3670,3660,78
20230809,142300,2251958005,3670,3670,3670,3660,1002
20230809,142200,2248289865,3670,3670,3670,3665,473
20230809,142100,2246555955,3675,3675,3675,3675,223
20230809,142000,2245736430,3680,3680,3680,3670,396
20230809,141900,2244283080,3670,3665,3680,3665,1616
20230809,141800,2238349065,3665,3655,3665,3655,92
20230809,141700,2238012035,3665,3665,3665,3655,369
20230809,141600,2236661130,3665,3665,3665,3665,522
20230809,141500,2234748000,3665,3655,3665,3655,244
20230809,141400,2233855380,3665,3655,3665,3655,1596
20230809,141300,2228021980,3655,3655,3655,3655,185
20230809,141200,2227345805,3655,3655,3655,3655,336
20230809,141100,2226117725,3655,3655,3655,3655,75
20230809,141000,2225843600,3660,3660,3660,3660,35
20230809,140900,2225715500,3660,3660,3660,3660,211
20230809,140800,2224943240,3660,3660,3660,3650,696
20230809,140700,2222399880,3660,3660,3660,3660,798
20230809,140600,2219479200,3650,3650,3650,3650,0
20230809,140500,2219479200,3650,3665,3665,3650,4415
20230809,140400,2203341620,3665,3670,3670,3665,1063
20230809,140300,2199444720,3670,3670,3670,3670,179
20230809,140200,2198787790,3670,3670,3670,3670,137
20230809,140100,2198285000,3670,3670,3670,3665,6
20230809,140000,2198262990,3670,3670,3670,3665,239
20230809,135900,2197385880,3670,3670,3670,3670,8
20230809,135800,2197356520,3670,3670,3670,3670,220
20230809,135700,2196549120,3680,3680,3680,3680,24
20230809,135600,2196460800,3665,3665,3670,3665,4378
20230809,135500,2180401685,3670,3675,3675,3670,2152
20230809,135400,2172503740,3675,3675,3675,3675,560
20230809,135300,2170445740,3675,3690,3690,3675,40
20230809,135200,2170298725,3675,3675,3690,3675,1141
20230809,135100,2166105535,3690,3680,3690,3680,335
20230809,135000,2164872725,3690,3690,3690,3680,12
20230809,134900,2164828545,3690,3680,3690,3680,442
20230809,134800,2163201975,3680,3680,3680,3680,540
20230809,134700,2161214775,3690,3680,3690,3670,1490
20230809,134600,2155731610,3670,3685,3690,3670,3442
20230809,134500,2143061920,3690,3685,3690,3685,344
20230809,134400,2141794265,3685,3685,3685,3685,26
20230809,134300,2141698455,3685,3685,3690,3685,615
20230809,134200,2139432105,3685,3695,3695,3685,2343
20230809,134100,2130788560,3700,3700,3700,3700,1
20230809,134000,2130784860,3700,3700,3700,3700,906
20230809,133900,2127432660,3705,3705,3705,3705,91
20230809,133800,2127095505,3700,3705,3705,3700,1346
20230809,133700,2122108820,3710,3705,3710,3705,479
20230809,133600,2120334105,3700,3700,3715,3700,6164
20230809,133500,2097468225,3700,3705,3710,3700,3030
20230809,133400,2086244865,3705,3680,3710,3680,27082
20230809,133300,1986089035,3675,3670,3675,3665,1459
20230809,133200,1980728495,3670,3670,3670,3670,329
20230809,133100,1979521065,3675,3675,3680,3675,1361
20230809,133000,1974519385,3675,3675,3675,3675,258
20230809,132900,1973571235,3680,3675,3680,3675,47
20230809,132800,1973398345,3675,3675,3675,3675,35
20230809,132700,1973269720,3675,3675,3675,3675,1081
20230809,132600,1969297045,3675,3675,3680,3675,2357
20230809,132500,1960635065,3675,3675,3680,3675,666
20230809,132400,1958187365,3675,3670,3675,3665,392
20230809,132300,1956749805,3670,3680,3680,3670,1581
20230809,132200,1950938470,3680,3680,3685,3680,2337
20230809,132100,1942338295,3680,3685,3685,3675,1406
20230809,132000,1937169165,3680,3680,3685,3680,299
20230809,131900,1936068595,3685,3685,3685,3680,901
20230809,131800,1932752360,3685,3685,3685,3685,2566
20230809,131700,1923296650,3685,3680,3685,3680,179
20230809,131600,1922637580,3685,3680,3685,3680,129
20230809,131500,1922162850,3685,3685,3685,3680,835
20230809,131400,1919089530,3685,3675,3685,3675,873
20230809,131300,1915877685,3675,3675,3680,3675,854
20230809,131200,1912735580,3680,3675,3680,3675,61
20230809,131100,1912511295,3680,3680,3680,3675,2093
20230809,131000,1904813080,3675,3675,3680,3675,1247
20230809,130900,1900224440,3680,3655,3680,3655,17805
20230809,130800,1834940305,3655,3660,3660,3655,311
20230809,130700,1833803320,3665,3665,3665,3665,0
20230809,130600,1833803320,3665,3660,3665,3660,101
20230809,130500,1833433655,3665,3660,3665,3660,501
20230809,130400,1831599990,3665,3665,3665,3660,971
20230809,130300,1828046090,3665,3660,3665,3660,311
20230809,130200,1826907775,3665,3665,3665,3665,0
20230809,130100,1826907775,3665,3665,3665,3665,167
20230809,130000,1826295720,3670,3670,3670,3665,316
20230809,125900,1825136070,3670,3665,3670,3665,2242
20230809,125800,1816919125,3665,3665,3665,3650,393
20230809,125700,1815479140,3665,3645,3665,3645,4494
20230809,125600,1799014790,3660,3640,3660,3640,6447
20230809,125500,1775422785,3660,3635,3660,3635,747
20230809,125400,1772706450,3640,3645,3650,3640,1287
20230809,125300,1768021135,3660,3655,3660,3655,2
20230809,125200,1768013820,3645,3645,3645,3645,308
20230809,125100,1766891160,3660,3640,3660,3640,57
20230809,125000,1766683600,3640,3655,3660,3640,1197
20230809,124900,1762312340,3660,3660,3660,3660,0
20230809,124800,1762312340,3660,3660,3660,3655,108
20230809,124700,1761917555,3660,3660,3660,3660,996
20230809,124600,1758272195,3660,3650,3660,3650,1683
20230809,124500,1752127265,3650,3640,3650,3635,2232
20230809,124400,1743997675,3635,3635,3635,3635,679
20230809,124300,1741529510,3635,3635,3635,3630,191
20230809,124200,1740835475,3635,3635,3635,3635,21
20230809,124100,1740759140,3635,3635,3635,3630,55
20230809,124000,1740559460,3640,3640,3640,3630,116
20230809,123900,1740137320,3640,3640,3640,3640,551
20230809,123800,1738131680,3640,3630,3640,3630,134
20230809,123700,1737645240,3640,3640,3640,3640,227
20230809,123600,1736818960,3625,3640,3640,3625,72
20230809,123500,1736557885,3640,3640,3640,3640,25
20230809,123400,1736466885,3645,3645,3650,3620,3231
20230809,123300,1724756100,3645,3645,3645,3635,166
20230809,123200,1724152455,3645,3645,3645,3645,0
20230809,123100,1724152455,3645,3650,3650,3640,72
20230809,123000,1723890260,3640,3640,3640,3640,4
20230809,122900,1723875700,3635,3645,3645,3635,993
20230809,122800,1720260805,3645,3650,3650,3645,983
20230809,122700,1716675690,3665,3650,3665,3650,161
20230809,122600,1716088010,3650,3660,3665,3650,284
20230809,122500,1715051305,3660,3660,3665,3660,22
20230809,122400,1714970780,3660,3665,3665,3660,30
20230809,122300,1714860880,3645,3660,3665,3640,896
20230809,122200,1711580175,3665,3655,3665,3650,42
20230809,122100,1711426665,3665,3665,3665,3665,20
20230809,122000,1711353365,3665,3660,3665,3660,2339
20230809,121900,1702781430,3660,3650,3660,3650,108
20230809,121800,1702387080,3640,3645,3670,3640,9840
20230809,121700,1666412805,3645,3640,3645,3640,226
20230809,121600,1665589635,3640,3630,3640,3630,379
20230809,121500,1664212865,3630,3630,3630,3630,172
20230809,121400,1663588505,3630,3630,3630,3630,1
20230809,121300,1663584875,3620,3625,3625,3620,1452
20230809,121200,1658327590,3625,3630,3630,3625,242
20230809,121100,1657450035,3630,3645,3645,3630,5
20230809,121000,1657431870,3630,3630,3630,3630,142
20230809,120900,1656916410,3645,3650,3650,3625,861
20230809,120800,1653793765,3650,3650,3650,3650,0
20230809,120700,1653793765,3650,3650,3650,3650,0
20230809,120600,1653793765,3650,3630,3650,3625,271
20230809,120500,1652811360,3650,3635,3650,3630,7
20230809,120400,1652785860,3650,3625,3650,3625,3
20230809,120300,1652774940,3655,3650,3655,3625,1723
20230809,120200,1646505750,3650,3650,3650,3650,10
20230809,120100,1646469250,3650,3645,3650,3645,681
20230809,120000,1643986885,3650,3655,3655,3645,18
20230809,115900,1643921240,3655,3650,3655,3650,522
20230809,115800,1642014575,3650,3645,3650,3645,417
20230809,115700,1640492600,3650,3650,3650,3650,30
20230809,115600,1640383100,3650,3650,3650,3635,228
20230809,115500,1639551170,3650,3635,3650,3635,231
20230809,115400,1638711350,3635,3630,3635,3630,402
20230809,115300,1637250085,3635,3635,3635,3635,0
20230809,115200,1637250085,3635,3635,3635,3635,20
20230809,115100,1637177385,3635,3635,3635,3630,32
20230809,115000,1637061085,3630,3635,3635,3630,4
20230809,114900,1637046555,3635,3635,3635,3630,8
20230809,114800,1637017490,3635,3635,3635,3630,358
20230809,114700,1635716410,3655,3645,3655,3635,612
20230809,114600,1633483605,3645,3645,3650,3645,2248
20230809,114500,1625283340,3650,3650,3650,3640,3
20230809,114400,1625272400,3650,3640,3650,3640,1351
20230809,114300,1620354000,3650,3650,3650,3650,5
20230809,114200,1620335750,3650,3650,3650,3650,0
20230809,114100,1620335750,3650,3645,3650,3645,3801
20230809,114000,1606472970,3650,3635,3650,3625,1502
20230809,113900,1601026530,3650,3650,3650,3650,0
20230809,113800,1601026530,3650,3650,3650,3650,156
20230809,113700,1600457130,3650,3640,3650,3640,40
20230809,113600,1600311430,3640,3650,3650,3625,1034
20230809,113500,1596537655,3625,3635,3650,3625,1328
20230809,113400,1591719990,3640,3640,3650,3630,500
20230809,113300,1589899260,3655,3655,3655,3655,0
20230809,113200,1589899260,3655,3630,3660,3630,4030
20230809,113100,1575184085,3645,3650,3650,3620,1520
20230809,113000,1569678360,3650,3620,3650,3620,1763
20230809,112900,1563275325,3620,3615,3620,3615,210
20230809,112800,1562515190,3625,3625,3625,3625,1040
20230809,112700,1558745190,3625,3615,3625,3615,441
20230809,112600,1557150965,3625,3620,3625,3615,901
20230809,112500,1553892275,3625,3625,3625,3625,11
20230809,112400,1553852400,3615,3620,3640,3615,372
20230809,112300,1552504985,3640,3645,3650,3620,1217
20230809,112200,1548096425,3650,3620,3655,3615,2106
20230809,112100,1540438510,3660,3600,3660,3600,7258
20230809,112000,1514066375,3600,3590,3635,3590,3710
20230809,111900,1500693550,3590,3590,3590,3580,362
20230809,111800,1499394970,3580,3585,3590,3575,2654
20230809,111700,1489884755,3575,3585,3585,3575,2185
20230809,111600,1482070820,3580,3585,3585,3575,4303
20230809,111500,1466666660,3590,3590,3595,3580,5423
20230809,111400,1447230285,3595,3590,3600,3590,1319
20230809,111300,1442494890,3600,3600,3600,3590,151
20230809,111200,1441952710,3600,3595,3600,3595,2114
20230809,111100,1434352640,3595,3595,3595,3590,644
20230809,111000,1432039765,3590,3595,3595,3590,2275
20230809,110900,1423871115,3600,3595,3600,3595,2454
20230809,110800,1415048945,3600,3600,3600,3595,116
20230809,110700,1414631410,3600,3610,3610,3600,349
20230809,110600,1413375000,3600,3610,3610,3595,10966
20230809,110500,1373950370,3595,3605,3610,3595,6625
20230809,110400,1350090335,3605,3600,3605,3600,507
20230809,110300,1348264100,3600,3600,3605,3600,3673
20230809,110200,1335036145,3605,3605,3610,3605,1197
20230809,110100,1330720945,3610,3610,3610,3605,1742
20230809,110000,1324440520,3610,3615,3615,3610,795
20230809,105900,1321570540,3615,3615,3615,3610,3434
20230809,105800,1309170225,3615,3620,3630,3615,10241
20230809,105700,1272124475,3620,3620,3630,3620,506
20230809,105600,1270292725,3625,3625,3630,3620,549
20230809,105500,1268303520,3635,3625,3635,3625,2
20230809,105400,1268296260,3640,3625,3640,3625,510
20230809,105300,1266447345,3640,3625,3640,3625,2
20230809,105200,1266440080,3640,3640,3640,3640,321
20230809,105100,1265271640,3640,3640,3640,3640,1
20230809,105000,1265268000,3640,3635,3640,3620,3562
20230809,104900,1252351290,3640,3640,3640,3640,259
20230809,104800,1251408530,3640,3635,3640,3635,251
20230809,104700,1250496140,3640,3635,3640,3635,522
20230809,104600,1248598585,3635,3640,3640,3635,101
20230809,104500,1248231445,3625,3630,3630,3625,93
20230809,104400,1247894305,3640,3625,3640,3625,547
20230809,104300,1245909905,3625,3630,3630,3620,582
20230809,104200,1243798265,3630,3630,3630,3620,587
20230809,104100,1241669145,3620,3630,3630,3620,1608
20230809,104000,1235841895,3630,3640,3640,3625,714
20230809,103900,1233253620,3640,3630,3640,3620,2012
20230809,103800,1225960420,3640,3625,3640,3625,139
20230809,103700,1225456530,3625,3635,3645,3625,6838
20230809,103600,1200637985,3645,3640,3645,3640,101
20230809,103500,1200270340,3640,3645,3645,3640,62
20230809,103400,1200044650,3640,3640,3645,3640,325
20230809,103300,1198861645,3650,3655,3655,3640,1298
20230809,103200,1194136890,3655,3655,3655,3655,365
20230809,103100,1192802815,3655,3655,3655,3645,1438
20230809,103000,1187551175,3655,3645,3655,3645,323
20230809,102900,1186373810,3655,3655,3655,3655,0
20230809,102800,1186373810,3655,3645,3655,3645,214
20230809,102700,1185591960,3655,3655,3655,3645,308
20230809,102600,1184469200,3655,3650,3655,3650,311
20230809,102500,1183332510,3655,3640,3655,3640,1259
20230809,102400,1178735305,3650,3640,3650,3640,1286
20230809,102300,1174047695,3645,3640,3645,3640,1110
20230809,102200,1170006400,3645,3645,3645,3645,300
20230809,102100,1168912900,3640,3645,3645,3640,665
20230809,102000,1166491575,3640,3640,3645,3640,6486
20230809,101900,1142875030,3650,3645,3650,3640,833
20230809,101800,1139841830,3650,3650,3650,3640,1876
20230809,101700,1133003800,3645,3645,3650,3640,1466
20230809,101600,1127663385,3645,3640,3650,3640,2792
20230809,101500,1117489075,3650,3650,3665,3640,2841
20230809,101400,1107124670,3645,3660,3665,3640,8392
20230809,101300,1076476720,3650,3650,3660,3650,4240
20230809,101200,1060988810,3660,3650,3660,3650,2081
20230809,101100,1053382600,3660,3665,3665,3650,4139
20230809,101000,1038241440,3655,3660,3665,3650,3266
20230809,100900,1026295445,3655,3650,3665,3645,6337
20230809,100800,1003127880,3660,3635,3670,3630,9574
20230809,100700,968206920,3635,3635,3635,3635,21
20230809,100600,968130585,3635,3625,3635,3620,957
20230809,100500,964664395,3635,3635,3635,3630,34
20230809,100400,964540955,3635,3635,3635,3620,151
20230809,100300,963993455,3635,3625,3635,3625,560
20230809,100200,961963295,3625,3625,3630,3620,154
20230809,100100,961404325,3625,3625,3625,3625,355
20230809,100000,960117450,3625,3620,3625,3620,2073
20230809,095900,952611870,3625,3630,3630,3625,2237
20230809,095800,944496935,3635,3635,3635,3635,1221
20230809,095700,940058600,3640,3640,3640,3635,338
20230809,095600,938828290,3640,3635,3640,3625,4902
20230809,095500,921010490,3620,3620,3635,3615,1982
20230809,095400,913831520,3625,3630,3630,3615,4832
20230809,095300,896345760,3630,3645,3645,3630,3575
20230809,095200,883362485,3645,3650,3655,3635,8754
20230809,095100,851429305,3655,3660,3660,3655,9663
20230809,095000,816110760,3660,3665,3670,3655,5336
20230809,094900,796584625,3670,3670,3670,3660,1175
20230809,094800,792281155,3665,3665,3670,3660,295
20230809,094700,791200510,3670,3670,3670,3665,1606
20230809,094600,785313990,3670,3670,3670,3670,700
20230809,094500,782744990,3670,3670,3670,3665,30
20230809,094400,782634895,3670,3670,3670,3665,382
20230809,094300,781234855,3675,3680,3680,3665,2053
20230809,094200,773702660,3680,3670,3680,3670,904
20230809,094100,770383645,3675,3670,3675,3670,404
20230809,094000,768898955,3675,3675,3680,3670,1760
20230809,093900,762436660,3680,3685,3685,3675,2076
20230809,093800,754802040,3690,3690,3690,3675,136
20230809,093700,754302105,3675,3680,3690,3675,402
20230809,093600,752823475,3685,3665,3690,3665,2052
20230809,093500,745289075,3670,3675,3675,3670,214
20230809,093400,744503480,3665,3675,3690,3665,1923
20230809,093300,737447445,3680,3690,3690,3680,1992
20230809,093200,730116615,3695,3700,3705,3690,4288
20230809,093100,714245750,3705,3685,3705,3680,7461
20230809,093000,686675055,3685,3700,3700,3685,2614
20230809,092900,677020755,3700,3675,3700,3655,29261
20230809,092800,569430665,3680,3675,3680,3670,2690
20230809,092700,559546020,3675,3660,3675,3655,10164
20230809,092600,522354090,3675,3655,3675,3655,432
20230809,092500,520773775,3680,3680,3680,3650,4545
20230809,092400,504127660,3680,3650,3680,3645,7625
20230809,092300,476173930,3650,3655,3665,3640,2956
20230809,092200,465384925,3665,3670,3675,3650,4856
20230809,092100,447593030,3665,3675,3675,3665,894
20230809,092000,444312045,3670,3675,3675,3665,777
20230809,091900,441461010,3675,3665,3675,3665,4066
20230809,091800,426532095,3670,3680,3680,3670,8937
20230809,091700,393730000,3680,3670,3685,3670,10004
20230809,091600,356951735,3670,3660,3670,3660,4321
20230809,091500,341111990,3660,3650,3660,3635,3987
20230809,091400,326566790,3650,3665,3665,3640,3831
20230809,091300,312592230,3650,3655,3670,3650,10152
20230809,091200,275422215,3650,3665,3665,3650,3529
20230809,091100,262519770,3665,3670,3680,3650,13534
20230809,091000,212914845,3665,3610,3670,3610,17735
20230809,090900,148379170,3610,3600,3620,3600,5061
20230809,090800,130096515,3600,3580,3600,3580,1289
20230809,090700,125468180,3580,3585,3590,3580,4122
20230809,090600,110691455,3590,3595,3595,3580,386
20230809,090500,109305435,3595,3565,3595,3565,2227
20230809,090400,101339970,3565,3585,3585,3565,2267
20230809,090300,93236765,3585,3580,3590,3565,1522
20230809,090200,87788175,3580,3580,3580,3550,3037
20230809,090100,76965770,3570,3605,3605,3550,12779
20230809,090000,31385970,3585,3610,3610,3585,7804