KissMeData/395400/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204700,1650232025,4465,4465,4465,4465,3483
20230809,204600,1650232025,4465,4465,4465,4465,0
20230809,204500,1650232025,4465,4465,4465,4465,0
20230809,204400,1650232025,4465,4465,4465,4465,0
20230809,204300,1650232025,4465,4465,4465,4465,0
20230809,204200,1650232025,4465,4465,4465,4465,0
20230809,204100,1650232025,4465,4465,4465,4465,0
20230809,204000,1650232025,4465,4465,4465,4465,0
20230809,203900,1650232025,4465,4465,4465,4465,0
20230809,203800,1650232025,4465,4465,4465,4465,0
20230809,203700,1650232025,4465,4465,4465,4465,0
20230809,203600,1650232025,4465,4465,4465,4465,0
20230809,203500,1650232025,4465,4465,4465,4465,0
20230809,203400,1650232025,4465,4465,4465,4465,0
20230809,203300,1650232025,4465,4465,4465,4465,0
20230809,203200,1650232025,4465,4465,4465,4465,0
20230809,203100,1650232025,4465,4465,4465,4465,0
20230809,203000,1650232025,4465,4465,4465,4465,0
20230809,202900,1650232025,4465,4465,4465,4465,0
20230809,202800,1650232025,4465,4465,4465,4465,0
20230809,202700,1650232025,4465,4465,4465,4465,0
20230809,202600,1650232025,4465,4465,4465,4465,0
20230809,202500,1650232025,4465,4465,4465,4465,0
20230809,202400,1650232025,4465,4465,4465,4465,0
20230809,202300,1650232025,4465,4465,4465,4465,0
20230809,202200,1650232025,4465,4465,4465,4465,0
20230809,202100,1650232025,4465,4465,4465,4465,0
20230809,202000,1650232025,4465,4465,4465,4465,0
20230809,201900,1650232025,4465,4465,4465,4465,0
20230809,201800,1650232025,4465,4465,4465,4465,0
20230809,201700,1650232025,4465,4465,4465,4465,3483
20230809,201600,1650232025,4465,4465,4465,4465,0
20230809,201500,1650232025,4465,4465,4465,4465,0
20230809,201400,1650232025,4465,4465,4465,4465,0
20230809,201300,1650232025,4465,4465,4465,4465,0
20230809,201200,1650232025,4465,4465,4465,4465,0
20230809,201100,1650232025,4465,4465,4465,4465,0
20230809,201000,1650232025,4465,4465,4465,4465,0
20230809,200900,1650232025,4465,4465,4465,4465,0
20230809,200800,1650232025,4465,4465,4465,4465,0
20230809,200700,1650232025,4465,4465,4465,4465,0
20230809,200600,1650232025,4465,4465,4465,4465,0
20230809,200500,1650232025,4465,4465,4465,4465,0
20230809,200400,1650232025,4465,4465,4465,4465,0
20230809,200300,1650232025,4465,4465,4465,4465,0
20230809,200200,1650232025,4465,4465,4465,4465,0
20230809,200100,1650232025,4465,4465,4465,4465,0
20230809,200000,1650232025,4465,4465,4465,4465,0
20230809,195900,1650232025,4465,4465,4465,4465,0
20230809,195800,1650232025,4465,4465,4465,4465,0
20230809,195700,1650232025,4465,4465,4465,4465,0
20230809,195600,1650232025,4465,4465,4465,4465,0
20230809,195500,1650232025,4465,4465,4465,4465,0
20230809,195400,1650232025,4465,4465,4465,4465,0
20230809,195300,1650232025,4465,4465,4465,4465,0
20230809,195200,1650232025,4465,4465,4465,4465,0
20230809,195100,1650232025,4465,4465,4465,4465,0
20230809,195000,1650232025,4465,4465,4465,4465,0
20230809,194900,1650232025,4465,4465,4465,4465,0
20230809,194800,1650232025,4465,4465,4465,4465,0
20230809,194700,1650232025,4465,4465,4465,4465,3483
20230809,194600,1650232025,4465,4465,4465,4465,0
20230809,194500,1650232025,4465,4465,4465,4465,0
20230809,194400,1650232025,4465,4465,4465,4465,0
20230809,194300,1650232025,4465,4465,4465,4465,0
20230809,194200,1650232025,4465,4465,4465,4465,0
20230809,194100,1650232025,4465,4465,4465,4465,0
20230809,194000,1650232025,4465,4465,4465,4465,0
20230809,193900,1650232025,4465,4465,4465,4465,0
20230809,193800,1650232025,4465,4465,4465,4465,0
20230809,193700,1650232025,4465,4465,4465,4465,0
20230809,193600,1650232025,4465,4465,4465,4465,0
20230809,193500,1650232025,4465,4465,4465,4465,0
20230809,193400,1650232025,4465,4465,4465,4465,0
20230809,193300,1650232025,4465,4465,4465,4465,0
20230809,193200,1650232025,4465,4465,4465,4465,0
20230809,193100,1650232025,4465,4465,4465,4465,0
20230809,193000,1650232025,4465,4465,4465,4465,0
20230809,192900,1650232025,4465,4465,4465,4465,0
20230809,192800,1650232025,4465,4465,4465,4465,0
20230809,192700,1650232025,4465,4465,4465,4465,0
20230809,192600,1650232025,4465,4465,4465,4465,0
20230809,192500,1650232025,4465,4465,4465,4465,0
20230809,192400,1650232025,4465,4465,4465,4465,0
20230809,192300,1650232025,4465,4465,4465,4465,0
20230809,192200,1650232025,4465,4465,4465,4465,0
20230809,192100,1650232025,4465,4465,4465,4465,0
20230809,192000,1650232025,4465,4465,4465,4465,0
20230809,191900,1650232025,4465,4465,4465,4465,0
20230809,191800,1650232025,4465,4465,4465,4465,0
20230809,191700,1650232025,4465,4465,4465,4465,3483
20230809,191600,1650232025,4465,4465,4465,4465,0
20230809,191500,1650232025,4465,4465,4465,4465,0
20230809,191400,1650232025,4465,4465,4465,4465,0
20230809,191300,1650232025,4465,4465,4465,4465,0
20230809,191200,1650232025,4465,4465,4465,4465,0
20230809,191100,1650232025,4465,4465,4465,4465,0
20230809,191000,1650232025,4465,4465,4465,4465,0
20230809,190900,1650232025,4465,4465,4465,4465,0
20230809,190800,1650232025,4465,4465,4465,4465,0
20230809,190700,1650232025,4465,4465,4465,4465,0
20230809,190600,1650232025,4465,4465,4465,4465,0
20230809,190500,1650232025,4465,4465,4465,4465,0
20230809,190400,1650232025,4465,4465,4465,4465,0
20230809,190300,1650232025,4465,4465,4465,4465,0
20230809,190200,1650232025,4465,4465,4465,4465,0
20230809,190100,1650232025,4465,4465,4465,4465,0
20230809,190000,1650232025,4465,4465,4465,4465,0
20230809,185900,1650232025,4465,4465,4465,4465,0
20230809,185800,1650232025,4465,4465,4465,4465,0
20230809,185700,1650232025,4465,4465,4465,4465,0
20230809,185600,1650232025,4465,4465,4465,4465,0
20230809,185500,1650232025,4465,4465,4465,4465,0
20230809,185400,1650232025,4465,4465,4465,4465,0
20230809,185300,1650232025,4465,4465,4465,4465,0
20230809,185200,1650232025,4465,4465,4465,4465,0
20230809,185100,1650232025,4465,4465,4465,4465,0
20230809,185000,1650232025,4465,4465,4465,4465,0
20230809,184900,1650232025,4465,4465,4465,4465,0
20230809,184800,1650232025,4465,4465,4465,4465,0
20230809,184700,1650232025,4465,4465,4465,4465,3483
20230809,184600,1650232025,4465,4465,4465,4465,0
20230809,184500,1650232025,4465,4465,4465,4465,0
20230809,184400,1650232025,4465,4465,4465,4465,0
20230809,184300,1650232025,4465,4465,4465,4465,0
20230809,184200,1650232025,4465,4465,4465,4465,0
20230809,184100,1650232025,4465,4465,4465,4465,0
20230809,184000,1650232025,4465,4465,4465,4465,0
20230809,183900,1650232025,4465,4465,4465,4465,0
20230809,183800,1650232025,4465,4465,4465,4465,0
20230809,183700,1650232025,4465,4465,4465,4465,0
20230809,183600,1650232025,4465,4465,4465,4465,0
20230809,183500,1650232025,4465,4465,4465,4465,0
20230809,183400,1650232025,4465,4465,4465,4465,0
20230809,183300,1650232025,4465,4465,4465,4465,0
20230809,183200,1650232025,4465,4465,4465,4465,0
20230809,183100,1650232025,4465,4465,4465,4465,0
20230809,183000,1650232025,4465,4465,4465,4465,0
20230809,182900,1650232025,4465,4465,4465,4465,0
20230809,182800,1650232025,4465,4465,4465,4465,0
20230809,182700,1650232025,4465,4465,4465,4465,0
20230809,182600,1650232025,4465,4465,4465,4465,0
20230809,182500,1650232025,4465,4465,4465,4465,0
20230809,182400,1650232025,4465,4465,4465,4465,0
20230809,182300,1650232025,4465,4465,4465,4465,0
20230809,182200,1650232025,4465,4465,4465,4465,0
20230809,182100,1650232025,4465,4465,4465,4465,0
20230809,182000,1650232025,4465,4465,4465,4465,0
20230809,181900,1650232025,4465,4465,4465,4465,0
20230809,181800,1650232025,4465,4465,4465,4465,0
20230809,181700,1650232025,4465,4465,4465,4465,3483
20230809,181600,1650232025,4465,4465,4465,4465,0
20230809,181500,1650232025,4465,4465,4465,4465,0
20230809,181400,1650232025,4465,4465,4465,4465,0
20230809,181300,1650232025,4465,4465,4465,4465,0
20230809,181200,1650232025,4465,4465,4465,4465,0
20230809,181100,1650232025,4465,4465,4465,4465,0
20230809,181000,1650232025,4465,4465,4465,4465,0
20230809,180900,1650232025,4465,4465,4465,4465,0
20230809,180800,1650232025,4465,4465,4465,4465,0
20230809,180700,1650232025,4465,4465,4465,4465,0
20230809,180600,1650232025,4465,4465,4465,4465,0
20230809,180500,1650232025,4465,4465,4465,4465,0
20230809,180400,1650232025,4465,4465,4465,4465,0
20230809,180300,1650232025,4465,4465,4465,4465,0
20230809,180200,1650232025,4465,4465,4465,4465,0
20230809,180100,1650232025,4465,4465,4465,4465,0
20230809,180000,1650232025,4465,4465,4465,4465,0
20230809,175900,1650232025,4465,4465,4465,4465,0
20230809,175800,1650232025,4465,4465,4465,4465,0
20230809,175700,1650232025,4465,4465,4465,4465,0
20230809,175600,1650232025,4465,4465,4465,4465,0
20230809,175500,1650232025,4465,4465,4465,4465,0
20230809,175400,1650232025,4465,4465,4465,4465,0
20230809,175300,1650232025,4465,4465,4465,4465,0
20230809,175200,1650232025,4465,4465,4465,4465,0
20230809,175100,1650232025,4465,4465,4465,4465,0
20230809,175000,1650232025,4465,4465,4465,4465,0
20230809,174900,1650232025,4465,4465,4465,4465,0
20230809,174800,1650232025,4465,4465,4465,4465,0
20230809,174700,1650232025,4465,4465,4465,4465,3483
20230809,174600,1650232025,4465,4465,4465,4465,0
20230809,174500,1650232025,4465,4465,4465,4465,0
20230809,174400,1650232025,4465,4465,4465,4465,0
20230809,174300,1650232025,4465,4465,4465,4465,0
20230809,174200,1650232025,4465,4465,4465,4465,0
20230809,174100,1650232025,4465,4465,4465,4465,0
20230809,174000,1650232025,4465,4465,4465,4465,0
20230809,173900,1650232025,4465,4465,4465,4465,0
20230809,173800,1650232025,4465,4465,4465,4465,0
20230809,173700,1650232025,4465,4465,4465,4465,0
20230809,173600,1650232025,4465,4465,4465,4465,0
20230809,173500,1650232025,4465,4465,4465,4465,0
20230809,173400,1650232025,4465,4465,4465,4465,0
20230809,173300,1650232025,4465,4465,4465,4465,0
20230809,173200,1650232025,4465,4465,4465,4465,0
20230809,173100,1650232025,4465,4465,4465,4465,0
20230809,173000,1650232025,4465,4465,4465,4465,0
20230809,172900,1650232025,4465,4465,4465,4465,0
20230809,172800,1650232025,4465,4465,4465,4465,0
20230809,172700,1650232025,4465,4465,4465,4465,0
20230809,172600,1650232025,4465,4465,4465,4465,0
20230809,172500,1650232025,4465,4465,4465,4465,0
20230809,172400,1650232025,4465,4465,4465,4465,0
20230809,172300,1650232025,4465,4465,4465,4465,0
20230809,172200,1650232025,4465,4465,4465,4465,0
20230809,172100,1650232025,4465,4465,4465,4465,0
20230809,172000,1650232025,4465,4465,4465,4465,0
20230809,171900,1650232025,4465,4465,4465,4465,0
20230809,171800,1650232025,4465,4465,4465,4465,0
20230809,171700,1650232025,4465,4465,4465,4465,3483
20230809,171600,1650232025,4465,4465,4465,4465,0
20230809,171500,1650232025,4465,4465,4465,4465,0
20230809,171400,1650232025,4465,4465,4465,4465,0
20230809,171300,1650232025,4465,4465,4465,4465,0
20230809,171200,1650232025,4465,4465,4465,4465,0
20230809,171100,1650232025,4465,4465,4465,4465,0
20230809,171000,1650232025,4465,4465,4465,4465,0
20230809,170900,1650232025,4465,4465,4465,4465,0
20230809,170800,1650232025,4465,4465,4465,4465,0
20230809,170700,1650232025,4465,4465,4465,4465,0
20230809,170600,1650232025,4465,4465,4465,4465,0
20230809,170500,1650232025,4465,4465,4465,4465,0
20230809,170400,1650232025,4465,4465,4465,4465,0
20230809,170300,1650232025,4465,4465,4465,4465,0
20230809,170200,1650232025,4465,4465,4465,4465,0
20230809,170100,1650232025,4465,4465,4465,4465,0
20230809,170000,1650232025,4465,4465,4465,4465,0
20230809,165900,1650232025,4465,4465,4465,4465,0
20230809,165800,1650232025,4465,4465,4465,4465,0
20230809,165700,1650232025,4465,4465,4465,4465,0
20230809,165600,1650232025,4465,4465,4465,4465,0
20230809,165500,1650232025,4465,4465,4465,4465,0
20230809,165400,1650232025,4465,4465,4465,4465,0
20230809,165300,1650232025,4465,4465,4465,4465,0
20230809,165200,1650232025,4465,4465,4465,4465,0
20230809,165100,1650232025,4465,4465,4465,4465,0
20230809,165000,1650232025,4465,4465,4465,4465,0
20230809,164900,1650232025,4465,4465,4465,4465,0
20230809,164800,1650232025,4465,4465,4465,4465,0
20230809,164700,1650232025,4465,4465,4465,4465,3483
20230809,164600,1650232025,4465,4465,4465,4465,0
20230809,164500,1650232025,4465,4465,4465,4465,0
20230809,164400,1650232025,4465,4465,4465,4465,0
20230809,164300,1650232025,4465,4465,4465,4465,0
20230809,164200,1650232025,4465,4465,4465,4465,0
20230809,164100,1650232025,4465,4465,4465,4465,0
20230809,164000,1650232025,4465,4465,4465,4465,0
20230809,163900,1650232025,4465,4465,4465,4465,0
20230809,163800,1650232025,4465,4465,4465,4465,0
20230809,163700,1650232025,4465,4465,4465,4465,0
20230809,163600,1650232025,4465,4465,4465,4465,0
20230809,163500,1650232025,4465,4465,4465,4465,0
20230809,163400,1650232025,4465,4465,4465,4465,0
20230809,163300,1650232025,4465,4465,4465,4465,0
20230809,163200,1650232025,4465,4465,4465,4465,0
20230809,163100,1650232025,4465,4465,4465,4465,0
20230809,163000,1650232025,4465,4465,4465,4465,0
20230809,162900,1650232025,4465,4465,4465,4465,0
20230809,162800,1650232025,4465,4465,4465,4465,0
20230809,162700,1650232025,4465,4465,4465,4465,0
20230809,162600,1650232025,4465,4465,4465,4465,0
20230809,162500,1650232025,4465,4465,4465,4465,0
20230809,162400,1650232025,4465,4465,4465,4465,0
20230809,162300,1650232025,4465,4465,4465,4465,0
20230809,162200,1650232025,4465,4465,4465,4465,0
20230809,162100,1650232025,4465,4465,4465,4465,0
20230809,162000,1650232025,4465,4465,4465,4465,0
20230809,161900,1650232025,4465,4465,4465,4465,0
20230809,161800,1650232025,4465,4465,4465,4465,0
20230809,161700,1650232025,4465,4465,4465,4465,3483
20230809,161600,1650232025,4465,4465,4465,4465,0
20230809,161500,1650232025,4465,4465,4465,4465,0
20230809,161400,1650232025,4465,4465,4465,4465,0
20230809,161300,1650232025,4465,4465,4465,4465,0
20230809,161200,1650232025,4465,4465,4465,4465,0
20230809,161100,1650232025,4465,4465,4465,4465,0
20230809,161000,1650232025,4465,4465,4465,4465,0
20230809,160900,1650232025,4465,4465,4465,4465,0
20230809,160800,1650232025,4465,4465,4465,4465,0
20230809,160700,1650232025,4465,4465,4465,4465,0
20230809,160600,1650232025,4465,4465,4465,4465,0
20230809,160500,1650232025,4465,4465,4465,4465,0
20230809,160400,1650232025,4465,4465,4465,4465,0
20230809,160300,1650232025,4465,4465,4465,4465,0
20230809,160200,1650232025,4465,4465,4465,4465,0
20230809,160100,1650232025,4465,4465,4465,4465,0
20230809,160000,1650232025,4465,4465,4465,4465,0
20230809,155900,1650232025,4465,4465,4465,4465,0
20230809,155800,1650232025,4465,4465,4465,4465,0
20230809,155700,1650232025,4465,4465,4465,4465,0
20230809,155600,1650232025,4465,4465,4465,4465,0
20230809,155500,1650232025,4465,4465,4465,4465,0
20230809,155400,1650232025,4465,4465,4465,4465,0
20230809,155300,1650232025,4465,4465,4465,4465,0
20230809,155200,1650232025,4465,4465,4465,4465,0
20230809,155100,1650232025,4465,4465,4465,4465,0
20230809,155000,1650232025,4465,4465,4465,4465,0
20230809,154900,1650232025,4465,4465,4465,4465,0
20230809,154800,1650232025,4465,4465,4465,4465,0
20230809,154700,1650232025,4465,4465,4465,4465,3483
20230809,154600,1650232025,4465,4465,4465,4465,0
20230809,154500,1650232025,4465,4465,4465,4465,0
20230809,154400,1650232025,4465,4465,4465,4465,0
20230809,154300,1650232025,4465,4465,4465,4465,0
20230809,154200,1650232025,4465,4465,4465,4465,0
20230809,154100,1650232025,4465,4465,4465,4465,0
20230809,154000,1650232025,4465,4465,4465,4465,0
20230809,153900,1650232025,4465,4465,4465,4465,0
20230809,153800,1650232025,4465,4465,4465,4465,0
20230809,153700,1650232025,4465,4465,4465,4465,0
20230809,153600,1650232025,4465,4465,4465,4465,0
20230809,153500,1650232025,4465,4465,4465,4465,0
20230809,153400,1650232025,4465,4465,4465,4465,0
20230809,153300,1650232025,4465,4465,4465,4465,0
20230809,153200,1650232025,4465,4465,4465,4465,0
20230809,153100,1650232025,4465,4465,4465,4465,0
20230809,153000,1650232025,4465,4465,4465,4465,3483
20230809,152900,1634680430,4455,4455,4455,4455,0
20230809,152800,1634680430,4455,4455,4455,4455,0
20230809,152700,1634680430,4455,4455,4455,4455,0
20230809,152600,1634680430,4455,4455,4455,4455,0
20230809,152500,1634680430,4455,4455,4455,4455,0
20230809,152400,1634680430,4455,4455,4455,4455,0
20230809,152300,1634680430,4455,4455,4455,4455,0
20230809,152200,1634680430,4455,4455,4455,4455,0
20230809,152100,1634680430,4455,4455,4455,4455,0
20230809,152000,1634680430,4455,4455,4455,4455,0
20230809,151900,1634680430,4455,4475,4475,4455,409
20230809,151800,1632853775,4485,4455,4485,4455,840
20230809,151700,1629105115,4455,4450,4465,4450,4327
20230809,151600,1609828015,4450,4450,4455,4450,1870
20230809,151500,1601505400,4450,4450,4455,4450,1912
20230809,151400,1592996115,4450,4455,4455,4450,1138
20230809,151300,1587930405,4450,4455,4460,4450,1656
20230809,151200,1580554535,4455,4460,4460,4455,1793
20230809,151100,1572566450,4460,4455,4460,4455,2296
20230809,151000,1562336875,4455,4460,4465,4455,2322
20230809,150900,1551987470,4460,4465,4465,4460,2123
20230809,150800,1542517485,4460,4460,4465,4460,1933
20230809,150700,1533895790,4460,4460,4465,4460,3021
20230809,150600,1520421845,4465,4475,4475,4460,2334
20230809,150500,1510008115,4465,4460,4465,4460,1985
20230809,150400,1501151485,4465,4460,4470,4460,2816
20230809,150300,1488584350,4460,4460,4465,4460,2241
20230809,150200,1478585295,4460,4470,4470,4460,1682
20230809,150100,1471078515,4470,4465,4475,4465,2039
20230809,150000,1461971480,4465,4465,4470,4465,1653
20230809,145900,1454589715,4470,4465,4470,4465,2361
20230809,145800,1444046525,4465,4470,4470,4465,1606
20230809,145700,1436874610,4465,4470,4470,4465,1636
20230809,145600,1429568750,4470,4475,4475,4465,2525
20230809,145500,1418291390,4470,4470,4475,4470,1582
20230809,145400,1411219350,4475,4475,4480,4470,1381
20230809,145300,1405043845,4470,4470,4475,4470,3273
20230809,145200,1390406450,4475,4470,4480,4470,1541
20230809,145100,1383512570,4475,4475,4490,4470,2273
20230809,145000,1373343000,4475,4480,4485,4475,5049
20230809,144900,1350728725,4480,4480,4490,4480,1903
20230809,144800,1342200780,4480,4485,4485,4480,1745
20230809,144700,1334382185,4485,4480,4485,4480,1647
20230809,144600,1327002125,4485,4480,4485,4480,1605
20230809,144500,1319810195,4480,4480,4485,4480,1857
20230809,144400,1311490195,4480,4480,4490,4480,2303
20230809,144300,1301168140,4480,4480,4485,4480,1402
20230809,144200,1294886790,4485,4480,4485,4480,2035
20230809,144100,1285769190,4480,4480,4490,4480,2208
20230809,144000,1275870560,4485,4480,4485,4480,1264
20230809,143900,1270206910,4485,4490,4490,4480,2237
20230809,143800,1260176435,4485,4485,4490,4485,1488
20230809,143700,1253502750,4490,4490,4490,4485,2177
20230809,143600,1243737620,4490,4490,4490,4485,1296
20230809,143500,1237924115,4485,4485,4490,4485,637
20230809,143400,1235066020,4485,4485,4495,4485,1641
20230809,143300,1227699990,4490,4490,4495,4490,1124
20230809,143200,1222652950,4495,4495,4495,4490,4554
20230809,143100,1202204960,4495,4490,4495,4490,964
20230809,143000,1197875305,4490,4490,4495,4490,724
20230809,142900,1194623485,4495,4495,4495,4490,1026
20230809,142800,1190015955,4495,4495,4495,4490,691
20230809,142700,1186911280,4495,4490,4495,4490,1759
20230809,142600,1179012940,4490,4495,4495,4490,1249
20230809,142500,1173401875,4495,4490,4500,4490,851
20230809,142400,1169578015,4490,4495,4495,4490,1351
20230809,142300,1163511475,4495,4495,4495,4490,847
20230809,142200,1159707655,4495,4495,4495,4490,421
20230809,142100,1157816565,4500,4485,4500,4485,1944
20230809,142000,1149092950,4490,4485,4490,4485,708
20230809,141900,1145916900,4485,4490,4490,4485,807
20230809,141800,1142296755,4485,4485,4490,4485,1398
20230809,141700,1136026575,4485,4490,4490,4485,854
20230809,141600,1132195550,4490,4490,4490,4485,1266
20230809,141500,1126516260,4485,4490,4490,4485,431
20230809,141400,1124582515,4485,4490,4495,4485,1075
20230809,141300,1119758735,4485,4485,4485,4485,1186
20230809,141200,1114439525,4490,4485,4490,4485,698
20230809,141100,1111307715,4485,4485,4490,4485,1014
20230809,141000,1106757175,4485,4490,4490,4485,922
20230809,140900,1102621475,4485,4490,4490,4485,770
20230809,140800,1099168020,4490,4485,4490,4485,1433
20230809,140700,1092740290,4490,4485,4490,4485,574
20230809,140600,1090165115,4490,4490,4490,4490,638
20230809,140500,1087300495,4490,4495,4495,4490,852
20230809,140400,1083473345,4495,4495,4500,4495,637
20230809,140300,1080610020,4495,4490,4495,4490,1143
20230809,140200,1075477510,4495,4490,4495,4490,733
20230809,140100,1072184990,4495,4495,4495,4490,620
20230809,140000,1069400205,4490,4495,4495,4490,1042
20230809,135900,1064720635,4495,4495,4495,4490,776
20230809,135800,1061236235,4495,4490,4495,4490,765
20230809,135700,1057800635,4495,4495,4495,4490,778
20230809,135600,1054306580,4495,4495,4500,4490,955
20230809,135500,1050016415,4495,4500,4500,4490,607
20230809,135400,1047288425,4495,4490,4495,4490,1178
20230809,135300,1041996830,4495,4495,4500,4495,832
20230809,135200,1038256490,4495,4495,4495,4490,501
20230809,135100,1036005380,4495,4495,4495,4490,1380
20230809,135000,1029803895,4495,4495,4495,4490,507
20230809,134900,1027525840,4490,4490,4495,4490,1728
20230809,134800,1019764010,4490,4490,4495,4490,1322
20230809,134700,1013827690,4495,4490,4495,4490,504
20230809,134600,1011564225,4490,4490,4495,4490,1503
20230809,134500,1004814870,4495,4490,4500,4490,1172
20230809,134400,999548755,4495,4490,4495,4490,829
20230809,134300,995825610,4490,4495,4500,4490,1292
20230809,134200,990018075,4495,4495,4500,4495,528
20230809,134100,987644215,4495,4495,4500,4495,1895
20230809,134000,979125305,4495,4500,4500,4495,687
20230809,133900,976036520,4500,4505,4505,4500,1586
20230809,133800,968899415,4505,4500,4505,4500,712
20230809,133700,965695090,4500,4500,4505,4500,385
20230809,133600,963962585,4500,4505,4505,4500,2303
20230809,133500,953598245,4500,4505,4505,4500,809
20230809,133400,949954560,4505,4500,4505,4500,1382
20230809,133300,943733485,4505,4500,4505,4500,1052
20230809,133200,938999105,4500,4505,4505,4500,454
20230809,133100,936955665,4500,4500,4505,4500,991
20230809,133000,932496155,4505,4500,4505,4500,809
20230809,132900,928855640,4500,4500,4505,4500,744
20230809,132800,925507635,4500,4500,4505,4500,1024
20230809,132700,920899090,4500,4505,4505,4500,619
20230809,132600,918110590,4505,4500,4505,4500,986
20230809,132500,913672755,4500,4505,4505,4500,766
20230809,132400,910224005,4505,4505,4510,4505,874
20230809,132300,906286630,4505,4505,4510,4505,866
20230809,132200,902384275,4505,4505,4510,4505,1568
20230809,132100,895320420,4505,4505,4505,4505,545
20230809,132000,892865195,4505,4505,4505,4505,413
20230809,131900,891004630,4505,4500,4505,4495,3890
20230809,131800,873488480,4500,4495,4500,4495,977
20230809,131700,869095085,4500,4500,4505,4500,5873
20230809,131600,842666440,4500,4500,4505,4500,941
20230809,131500,838431590,4500,4500,4500,4500,393
20230809,131400,836663090,4500,4500,4505,4500,2351
20230809,131300,826083235,4500,4500,4505,4500,1054
20230809,131200,821339195,4500,4495,4505,4495,680
20230809,131100,818280810,4495,4500,4500,4495,898
20230809,131000,814240705,4500,4500,4505,4500,665
20230809,130900,811248090,4500,4500,4500,4495,1099
20230809,130800,806303375,4500,4500,4505,4500,1111
20230809,130700,801303580,4500,4505,4505,4500,1140
20230809,130600,796173390,4500,4505,4505,4500,1509
20230809,130500,789382620,4500,4500,4500,4495,598
20230809,130400,786692240,4495,4500,4500,4495,354
20230809,130300,785100195,4500,4495,4500,4495,215
20230809,130200,784133105,4500,4495,4500,4495,9566
20230809,130100,741130645,4495,4490,4495,4490,558
20230809,130000,738624505,4495,4495,4495,4490,256
20230809,125900,737474305,4495,4495,4495,4490,432
20230809,125800,735532780,4490,4495,4495,4490,532
20230809,125700,733143195,4490,4495,4495,4490,393
20230809,125600,731377550,4495,4490,4495,4490,416
20230809,125500,729509210,4490,4495,4495,4490,473
20230809,125400,727384555,4495,4490,4495,4490,226
20230809,125300,726369090,4495,4495,4495,4490,280
20230809,125200,725111010,4495,4495,4495,4490,637
20230809,125100,722248755,4495,4495,4495,4490,68
20230809,125000,721943195,4495,4495,4495,4490,309
20230809,124900,720555065,4490,4495,4495,4490,341
20230809,124800,719023010,4495,4495,4495,4490,463
20230809,124700,716943410,4490,4490,4495,4490,254
20230809,124600,715802090,4495,4490,4495,4490,752
20230809,124500,712423010,4490,4495,4495,4490,349
20230809,124400,710855435,4495,4495,4495,4495,108
20230809,124300,710369975,4495,4490,4495,4490,1217
20230809,124200,704905140,4490,4495,4495,4490,751
20230809,124100,701532645,4490,4495,4495,4490,74
20230809,124000,701200330,4490,4495,4495,4490,1983
20230809,123900,692288010,4495,4500,4500,4495,162
20230809,123800,691559320,4495,4495,4500,4495,1078
20230809,123700,686710710,4500,4500,4500,4495,1408
20230809,123600,680375355,4500,4495,4500,4495,685
20230809,123500,677293780,4500,4500,4500,4495,388
20230809,123400,675547855,4500,4495,4500,4495,1186
20230809,123300,670216280,4495,4500,4500,4495,248
20230809,123200,669100800,4495,4500,4500,4495,566
20230809,123100,666554110,4500,4495,4500,4495,353
20230809,123000,664966875,4495,4500,4500,4495,177
20230809,122900,664170690,4495,4500,4500,4495,536
20230809,122800,661760250,4495,4500,4500,4495,471
20230809,122700,659642415,4500,4500,4500,4495,212
20230809,122600,658688835,4500,4500,4500,4495,266
20230809,122500,657492355,4500,4495,4500,4495,347
20230809,122400,655931915,4500,4495,4500,4495,1660
20230809,122300,648462430,4495,4500,4500,4495,305
20230809,122200,647090750,4495,4495,4500,4495,261
20230809,122100,645917305,4500,4495,4500,4495,230
20230809,122000,644882825,4495,4495,4500,4495,548
20230809,121900,642417740,4500,4495,4500,4495,333
20230809,121800,640920405,4495,4500,4500,4495,324
20230809,121700,639463215,4500,4500,4500,4500,23
20230809,121600,639359715,4500,4495,4500,4495,855
20230809,121500,635513790,4500,4500,4500,4500,131
20230809,121400,634924290,4495,4500,4500,4495,409
20230809,121300,633084615,4495,4500,4500,4495,399
20230809,121200,631290180,4500,4500,4500,4500,93
20230809,121100,630871680,4495,4500,4500,4495,338
20230809,121000,629351610,4500,4495,4500,4495,333
20230809,120900,627854260,4495,4500,4500,4495,285
20230809,120800,626572685,4500,4495,4500,4495,364
20230809,120700,624935700,4495,4495,4500,4495,206
20230809,120600,624009680,4495,4500,4500,4495,230
20230809,120500,622975330,4495,4495,4500,4495,316
20230809,120400,621554360,4495,4495,4500,4495,269
20230809,120300,620344685,4495,4500,4500,4495,134
20230809,120200,619742330,4500,4495,4500,4495,409
20230809,120100,617903270,4500,4500,4500,4500,133
20230809,120000,617304770,4495,4500,4500,4495,331
20230809,115900,615816320,4495,4500,4500,4495,205
20230809,115800,614894340,4495,4495,4500,4495,94
20230809,115700,614471770,4500,4495,4500,4495,511
20230809,115600,612174250,4500,4495,4500,4495,142
20230809,115500,611535460,4500,4495,4500,4495,291
20230809,115400,610226785,4495,4500,4500,4495,366
20230809,115300,608580950,4500,4500,4500,4495,129
20230809,115200,608000860,4500,4495,4500,4495,349
20230809,115100,606431380,4495,4495,4500,4495,323
20230809,115000,604978995,4500,4495,4500,4495,336
20230809,114900,603468135,4495,4500,4500,4495,291
20230809,114800,602159045,4495,4495,4500,4495,865
20230809,114700,598267505,4500,4500,4500,4495,362
20230809,114600,596639620,4500,4495,4500,4495,162
20230809,114500,595910930,4495,4495,4500,4495,556
20230809,114400,593411110,4495,4500,4500,4495,183
20230809,114300,592588025,4500,4500,4500,4500,4
20230809,114200,592570025,4500,4500,4500,4495,619
20230809,114100,589787105,4500,4495,4500,4495,166
20230809,114000,589040435,4495,4495,4500,4495,431
20230809,113900,587102590,4495,4495,4495,4495,358
20230809,113800,585493380,4495,4495,4495,4490,505
20230809,113700,583223505,4495,4495,4500,4495,933
20230809,113600,579029130,4495,4500,4500,4495,940
20230809,113500,574803280,4500,4500,4500,4495,393
20230809,113400,573035705,4500,4500,4500,4500,105
20230809,113300,572563205,4495,4500,4500,4495,379
20230809,113200,570859280,4495,4495,4500,4495,203
20230809,113100,569946160,4500,4495,4500,4495,169
20230809,113000,569185755,4495,4500,4500,4495,405
20230809,112900,567364730,4500,4495,4500,4495,40
20230809,112800,567184830,4500,4500,4500,4495,472
20230809,112700,565062655,4500,4500,4500,4495,351
20230809,112600,563483800,4495,4500,4500,4495,829
20230809,112500,559753705,4495,4500,4500,4495,506
20230809,112400,557477220,4495,4500,4500,4495,316
20230809,112300,556056790,4500,4495,4500,4495,271
20230809,112200,554838135,4500,4495,4500,4495,586
20230809,112100,552203395,4495,4495,4500,4495,731
20230809,112000,548915455,4495,4495,4495,4490,5275
20230809,111900,525204430,4490,4495,4495,4490,865
20230809,111800,521317575,4495,4490,4495,4490,353
20230809,111700,519732095,4490,4495,4495,4490,234
20230809,111600,518680675,4495,4490,4495,4490,318
20230809,111500,517252355,4490,4495,4495,4490,471
20230809,111400,515137060,4495,4495,4495,4490,1144
20230809,111300,510000395,4495,4495,4495,4490,350
20230809,111200,508427760,4495,4495,4495,4490,359
20230809,111100,506815125,4495,4495,4495,4490,460
20230809,111000,504748040,4490,4495,4495,4490,272
20230809,110900,503526215,4490,4495,4495,4490,244
20230809,110800,502430645,4490,4490,4495,4490,345
20230809,110700,500880855,4490,4490,4495,4490,467
20230809,110600,498783020,4495,4495,4495,4490,364
20230809,110500,497148100,4495,4495,4495,4490,1684
20230809,110400,489586830,4495,4495,4495,4490,707
20230809,110300,486412375,4495,4495,4495,4490,333
20230809,110200,484916505,4495,4495,4495,4495,196
20230809,110100,484035485,4495,4495,4495,4495,781
20230809,110000,480524890,4495,4495,4495,4495,156
20230809,105900,479823670,4495,4495,4495,4495,295
20230809,105800,478497645,4495,4495,4500,4490,87
20230809,105700,478106880,4495,4500,4505,4495,13741
20230809,105600,416289695,4500,4505,4505,4500,874
20230809,105500,412356405,4505,4500,4505,4500,10698
20230809,105400,364215230,4505,4505,4505,4500,1994
20230809,105300,355235850,4505,4505,4510,4505,310
20230809,105200,353839055,4500,4500,4505,4500,1335
20230809,105100,347831035,4500,4505,4505,4500,943
20230809,105000,343586895,4500,4505,4505,4500,933
20230809,104900,339385745,4505,4505,4505,4500,1019
20230809,104800,334798715,4500,4500,4505,4500,1389
20230809,104700,328548210,4500,4500,4505,4500,1331
20230809,104600,322558595,4505,4505,4505,4505,758
20230809,104500,319143805,4505,4505,4505,4500,1096
20230809,104400,314210270,4505,4510,4510,4505,882
20230809,104300,310236785,4510,4510,4510,4505,1450
20230809,104200,303702505,4510,4505,4510,4505,933
20230809,104100,299499285,4510,4510,4510,4505,398
20230809,104000,297706005,4505,4510,4510,4505,821
20230809,103900,294006450,4505,4515,4515,4505,993
20230809,103800,289528010,4510,4515,4515,4510,704
20230809,103700,286352715,4510,4515,4515,4510,2702
20230809,103600,274164680,4510,4510,4515,4510,1938
20230809,103500,265424190,4515,4515,4515,4510,270
20230809,103400,264206460,4510,4515,4515,4510,1335
20230809,103300,258184500,4510,4510,4510,4505,1279
20230809,103200,252416860,4510,4515,4515,4510,728
20230809,103100,249133165,4515,4515,4520,4515,1434
20230809,103000,242657940,4510,4510,4510,4505,1504
20230809,102900,235878305,4510,4510,4515,4510,881
20230809,102800,231904895,4515,4510,4515,4510,404
20230809,102700,230081835,4510,4510,4515,4510,1908
20230809,102600,221476605,4510,4515,4515,4510,536
20230809,102500,219058805,4515,4515,4515,4515,1373
20230809,102400,212859710,4515,4520,4520,4515,1156
20230809,102300,207640305,4520,4525,4525,4520,1831
20230809,102200,199364090,4520,4525,4530,4520,2858
20230809,102100,186434175,4525,4525,4530,4525,1286
20230809,102000,180614790,4525,4530,4530,4525,811
20230809,101900,176944935,4525,4530,4530,4525,673
20230809,101800,173899540,4530,4530,4535,4525,1616
20230809,101700,166580080,4530,4530,4535,4530,347
20230809,101600,165008165,4530,4535,4535,4530,2660
20230809,101500,152958300,4535,4530,4535,4530,761
20230809,101400,149509685,4530,4530,4530,4530,442
20230809,101300,147507425,4535,4535,4540,4535,1352
20230809,101200,141375575,4535,4535,4540,4530,2895
20230809,101100,128247795,4535,4540,4540,4535,960
20230809,101000,123893375,4535,4540,4540,4535,681
20230809,100900,120805035,4540,4540,4540,4535,1207
20230809,100800,115329150,4540,4540,4540,4540,2327
20230809,100700,104764570,4540,4540,4545,4540,1012
20230809,100600,100169985,4540,4545,4550,4540,443
20230809,100500,98157045,4540,4545,4545,4540,1851
20230809,100400,89752255,4545,4545,4550,4545,466
20230809,100300,87634265,4545,4545,4545,4545,665
20230809,100200,84611840,4550,4550,4550,4545,1661
20230809,100100,77058790,4550,4550,4555,4550,2515
20230809,100000,65615485,4555,4555,4555,4555,50
20230809,095900,65387735,4550,4555,4555,4550,152
20230809,095800,64696085,4555,4555,4555,4550,121
20230809,095700,64145475,4550,4550,4550,4550,0
20230809,095600,64145475,4550,4550,4555,4550,500
20230809,095500,61869135,4550,4555,4555,4550,133
20230809,095400,61263425,4555,4555,4555,4555,158
20230809,095300,60543735,4555,4550,4555,4550,265
20230809,095200,59337830,4555,4555,4555,4550,1545
20230809,095100,52306855,4555,4555,4555,4550,421
20230809,095000,50391150,4550,4555,4555,4550,229
20230809,094900,49348700,4555,4550,4555,4550,104
20230809,094800,48875485,4555,4550,4555,4550,114
20230809,094700,48356735,4550,4555,4555,4550,347
20230809,094600,46776795,4555,4555,4555,4550,130
20230809,094500,46185180,4555,4560,4560,4555,12
20230809,094400,46130515,4560,4555,4560,4555,365
20230809,094300,44467790,4560,4560,4560,4560,9
20230809,094200,44426750,4560,4560,4560,4550,423
20230809,094100,42501255,4555,4560,4560,4555,332
20230809,094000,40988645,4560,4560,4560,4560,73
20230809,093900,40655765,4555,4560,4560,4555,186
20230809,093800,39808385,4560,4560,4560,4555,172
20230809,093700,39024780,4560,4560,4560,4560,50
20230809,093600,38796780,4560,4560,4560,4555,721
20230809,093500,35509045,4560,4560,4560,4555,295
20230809,093400,34164690,4555,4560,4560,4555,204
20230809,093300,33235315,4555,4555,4555,4555,134
20230809,093200,32624945,4555,4550,4555,4550,754
20230809,093100,29193625,4550,4555,4555,4550,116
20230809,093000,28665765,4555,4555,4555,4555,2
20230809,092900,28656655,4555,4560,4560,4555,444
20230809,092800,26634230,4560,4560,4560,4560,11
20230809,092700,26584070,4555,4550,4560,4550,220
20230809,092600,25582375,4560,4560,4560,4550,155
20230809,092500,24876865,4560,4565,4565,4560,14
20230809,092400,24813010,4570,4550,4570,4550,334
20230809,092300,23290730,4550,4550,4550,4550,144
20230809,092200,22635530,4555,4550,4565,4550,677
20230809,092100,19551390,4555,4555,4555,4555,88
20230809,092000,19150550,4555,4555,4555,4555,20
20230809,091900,19059450,4560,4560,4560,4555,687
20230809,091800,15930030,4560,4555,4560,4555,546
20230809,091700,13442935,4555,4565,4565,4555,263
20230809,091600,12243690,4570,4570,4570,4565,126
20230809,091500,11668490,4570,4570,4570,4565,40
20230809,091400,11485705,4575,4555,4575,4555,587
20230809,091300,8811275,4555,4555,4555,4555,12
20230809,091200,8756615,4555,4555,4555,4550,224
20230809,091100,7737135,4555,4555,4555,4555,1
20230809,091000,7732580,4555,4550,4555,4550,120
20230809,090900,7186550,4555,4560,4560,4555,361
20230809,090800,5542070,4560,4560,4560,4560,13
20230809,090700,5482790,4560,4560,4560,4560,87
20230809,090600,5086070,4555,4555,4555,4555,277
20230809,090500,3824335,4555,4555,4555,4555,26
20230809,090400,3705905,4555,4555,4555,4555,55
20230809,090300,3455380,4555,4560,4560,4555,93
20230809,090200,3031760,4560,4560,4560,4560,53
20230809,090100,2790080,4585,4570,4590,4560,255
20230809,090000,1622200,4570,4585,4585,4570,354