KissMeData/199820/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203300,1590892360,6750,6750,6750,6750,3065
20240809,203200,1590892360,6750,6750,6750,6750,0
20240809,203100,1590892360,6750,6750,6750,6750,0
20240809,203000,1590892360,6750,6750,6750,6750,0
20240809,202900,1590892360,6750,6750,6750,6750,0
20240809,202800,1590892360,6750,6750,6750,6750,0
20240809,202700,1590892360,6750,6750,6750,6750,0
20240809,202600,1590892360,6750,6750,6750,6750,0
20240809,202500,1590892360,6750,6750,6750,6750,0
20240809,202400,1590892360,6750,6750,6750,6750,0
20240809,202300,1590892360,6750,6750,6750,6750,0
20240809,202200,1590892360,6750,6750,6750,6750,0
20240809,202100,1590892360,6750,6750,6750,6750,0
20240809,202000,1590892360,6750,6750,6750,6750,0
20240809,201900,1590892360,6750,6750,6750,6750,0
20240809,201800,1590892360,6750,6750,6750,6750,0
20240809,201700,1590892360,6750,6750,6750,6750,0
20240809,201600,1590892360,6750,6750,6750,6750,0
20240809,201500,1590892360,6750,6750,6750,6750,0
20240809,201400,1590892360,6750,6750,6750,6750,0
20240809,201300,1590892360,6750,6750,6750,6750,0
20240809,201200,1590892360,6750,6750,6750,6750,0
20240809,201100,1590892360,6750,6750,6750,6750,0
20240809,201000,1590892360,6750,6750,6750,6750,0
20240809,200900,1590892360,6750,6750,6750,6750,0
20240809,200800,1590892360,6750,6750,6750,6750,0
20240809,200700,1590892360,6750,6750,6750,6750,0
20240809,200600,1590892360,6750,6750,6750,6750,0
20240809,200500,1590892360,6750,6750,6750,6750,0
20240809,200400,1590892360,6750,6750,6750,6750,0
20240809,200300,1590892360,6750,6750,6750,6750,3065
20240809,200200,1590892360,6750,6750,6750,6750,0
20240809,200100,1590892360,6750,6750,6750,6750,0
20240809,200000,1590892360,6750,6750,6750,6750,0
20240809,195900,1590892360,6750,6750,6750,6750,0
20240809,195800,1590892360,6750,6750,6750,6750,0
20240809,195700,1590892360,6750,6750,6750,6750,0
20240809,195600,1590892360,6750,6750,6750,6750,0
20240809,195500,1590892360,6750,6750,6750,6750,0
20240809,195400,1590892360,6750,6750,6750,6750,0
20240809,195300,1590892360,6750,6750,6750,6750,0
20240809,195200,1590892360,6750,6750,6750,6750,0
20240809,195100,1590892360,6750,6750,6750,6750,0
20240809,195000,1590892360,6750,6750,6750,6750,0
20240809,194900,1590892360,6750,6750,6750,6750,0
20240809,194800,1590892360,6750,6750,6750,6750,0
20240809,194700,1590892360,6750,6750,6750,6750,0
20240809,194600,1590892360,6750,6750,6750,6750,0
20240809,194500,1590892360,6750,6750,6750,6750,0
20240809,194400,1590892360,6750,6750,6750,6750,0
20240809,194300,1590892360,6750,6750,6750,6750,0
20240809,194200,1590892360,6750,6750,6750,6750,0
20240809,194100,1590892360,6750,6750,6750,6750,0
20240809,194000,1590892360,6750,6750,6750,6750,0
20240809,193900,1590892360,6750,6750,6750,6750,0
20240809,193800,1590892360,6750,6750,6750,6750,0
20240809,193700,1590892360,6750,6750,6750,6750,0
20240809,193600,1590892360,6750,6750,6750,6750,0
20240809,193500,1590892360,6750,6750,6750,6750,0
20240809,193400,1590892360,6750,6750,6750,6750,0
20240809,193300,1590892360,6750,6750,6750,6750,3065
20240809,193200,1590892360,6750,6750,6750,6750,0
20240809,193100,1590892360,6750,6750,6750,6750,0
20240809,193000,1590892360,6750,6750,6750,6750,0
20240809,192900,1590892360,6750,6750,6750,6750,0
20240809,192800,1590892360,6750,6750,6750,6750,0
20240809,192700,1590892360,6750,6750,6750,6750,0
20240809,192600,1590892360,6750,6750,6750,6750,0
20240809,192500,1590892360,6750,6750,6750,6750,0
20240809,192400,1590892360,6750,6750,6750,6750,0
20240809,192300,1590892360,6750,6750,6750,6750,0
20240809,192200,1590892360,6750,6750,6750,6750,0
20240809,192100,1590892360,6750,6750,6750,6750,0
20240809,192000,1590892360,6750,6750,6750,6750,0
20240809,191900,1590892360,6750,6750,6750,6750,0
20240809,191800,1590892360,6750,6750,6750,6750,0
20240809,191700,1590892360,6750,6750,6750,6750,0
20240809,191600,1590892360,6750,6750,6750,6750,0
20240809,191500,1590892360,6750,6750,6750,6750,0
20240809,191400,1590892360,6750,6750,6750,6750,0
20240809,191300,1590892360,6750,6750,6750,6750,0
20240809,191200,1590892360,6750,6750,6750,6750,0
20240809,191100,1590892360,6750,6750,6750,6750,0
20240809,191000,1590892360,6750,6750,6750,6750,0
20240809,190900,1590892360,6750,6750,6750,6750,0
20240809,190800,1590892360,6750,6750,6750,6750,0
20240809,190700,1590892360,6750,6750,6750,6750,0
20240809,190600,1590892360,6750,6750,6750,6750,0
20240809,190500,1590892360,6750,6750,6750,6750,0
20240809,190400,1590892360,6750,6750,6750,6750,0
20240809,190300,1590892360,6750,6750,6750,6750,3065
20240809,190200,1590892360,6750,6750,6750,6750,0
20240809,190100,1590892360,6750,6750,6750,6750,0
20240809,190000,1590892360,6750,6750,6750,6750,0
20240809,185900,1590892360,6750,6750,6750,6750,0
20240809,185800,1590892360,6750,6750,6750,6750,0
20240809,185700,1590892360,6750,6750,6750,6750,0
20240809,185600,1590892360,6750,6750,6750,6750,0
20240809,185500,1590892360,6750,6750,6750,6750,0
20240809,185400,1590892360,6750,6750,6750,6750,0
20240809,185300,1590892360,6750,6750,6750,6750,0
20240809,185200,1590892360,6750,6750,6750,6750,0
20240809,185100,1590892360,6750,6750,6750,6750,0
20240809,185000,1590892360,6750,6750,6750,6750,0
20240809,184900,1590892360,6750,6750,6750,6750,0
20240809,184800,1590892360,6750,6750,6750,6750,0
20240809,184700,1590892360,6750,6750,6750,6750,0
20240809,184600,1590892360,6750,6750,6750,6750,0
20240809,184500,1590892360,6750,6750,6750,6750,0
20240809,184400,1590892360,6750,6750,6750,6750,0
20240809,184300,1590892360,6750,6750,6750,6750,0
20240809,184200,1590892360,6750,6750,6750,6750,0
20240809,184100,1590892360,6750,6750,6750,6750,0
20240809,184000,1590892360,6750,6750,6750,6750,0
20240809,183900,1590892360,6750,6750,6750,6750,0
20240809,183800,1590892360,6750,6750,6750,6750,0
20240809,183700,1590892360,6750,6750,6750,6750,0
20240809,183600,1590892360,6750,6750,6750,6750,0
20240809,183500,1590892360,6750,6750,6750,6750,0
20240809,183400,1590892360,6750,6750,6750,6750,0
20240809,183300,1590892360,6750,6750,6750,6750,3065
20240809,183200,1590892360,6750,6750,6750,6750,0
20240809,183100,1590892360,6750,6750,6750,6750,0
20240809,183000,1590892360,6750,6750,6750,6750,0
20240809,182900,1590892360,6750,6750,6750,6750,0
20240809,182800,1590892360,6750,6750,6750,6750,0
20240809,182700,1590892360,6750,6750,6750,6750,0
20240809,182600,1590892360,6750,6750,6750,6750,0
20240809,182500,1590892360,6750,6750,6750,6750,0
20240809,182400,1590892360,6750,6750,6750,6750,0
20240809,182300,1590892360,6750,6750,6750,6750,0
20240809,182200,1590892360,6750,6750,6750,6750,0
20240809,182100,1590892360,6750,6750,6750,6750,0
20240809,182000,1590892360,6750,6750,6750,6750,0
20240809,181900,1590892360,6750,6750,6750,6750,0
20240809,181800,1590892360,6750,6750,6750,6750,0
20240809,181700,1590892360,6750,6750,6750,6750,0
20240809,181600,1590892360,6750,6750,6750,6750,0
20240809,181500,1590892360,6750,6750,6750,6750,0
20240809,181400,1590892360,6750,6750,6750,6750,0
20240809,181300,1590892360,6750,6750,6750,6750,0
20240809,181200,1590892360,6750,6750,6750,6750,0
20240809,181100,1590892360,6750,6750,6750,6750,0
20240809,181000,1590892360,6750,6750,6750,6750,0
20240809,180900,1590892360,6750,6750,6750,6750,0
20240809,180800,1590892360,6750,6750,6750,6750,0
20240809,180700,1590892360,6750,6750,6750,6750,0
20240809,180600,1590892360,6750,6750,6750,6750,0
20240809,180500,1590892360,6750,6750,6750,6750,0
20240809,180400,1590892360,6750,6750,6750,6750,0
20240809,180300,1590892360,6750,6750,6750,6750,3065
20240809,180200,1590892360,6750,6750,6750,6750,0
20240809,180100,1590892360,6750,6750,6750,6750,0
20240809,180000,1590892360,6750,6750,6750,6750,0
20240809,175900,1590892360,6750,6750,6750,6750,0
20240809,175800,1590892360,6750,6750,6750,6750,0
20240809,175700,1590892360,6750,6750,6750,6750,0
20240809,175600,1590892360,6750,6750,6750,6750,0
20240809,175500,1590892360,6750,6750,6750,6750,0
20240809,175400,1590892360,6750,6750,6750,6750,0
20240809,175300,1590892360,6750,6750,6750,6750,0
20240809,175200,1590892360,6750,6750,6750,6750,0
20240809,175100,1590892360,6750,6750,6750,6750,0
20240809,175000,1590892360,6750,6750,6750,6750,0
20240809,174900,1590892360,6750,6750,6750,6750,0
20240809,174800,1590892360,6750,6750,6750,6750,0
20240809,174700,1590892360,6750,6750,6750,6750,0
20240809,174600,1590892360,6750,6750,6750,6750,0
20240809,174500,1590892360,6750,6750,6750,6750,0
20240809,174400,1590892360,6750,6750,6750,6750,0
20240809,174300,1590892360,6750,6750,6750,6750,0
20240809,174200,1590892360,6750,6750,6750,6750,0
20240809,174100,1590892360,6750,6750,6750,6750,0
20240809,174000,1590892360,6750,6750,6750,6750,0
20240809,173900,1590892360,6750,6750,6750,6750,0
20240809,173800,1590892360,6750,6750,6750,6750,0
20240809,173700,1590892360,6750,6750,6750,6750,0
20240809,173600,1590892360,6750,6750,6750,6750,0
20240809,173500,1590892360,6750,6750,6750,6750,0
20240809,173400,1590892360,6750,6750,6750,6750,0
20240809,173300,1590892360,6750,6750,6750,6750,3065
20240809,173200,1590892360,6750,6750,6750,6750,0
20240809,173100,1590892360,6750,6750,6750,6750,0
20240809,173000,1590892360,6750,6750,6750,6750,0
20240809,172900,1590892360,6750,6750,6750,6750,0
20240809,172800,1590892360,6750,6750,6750,6750,0
20240809,172700,1590892360,6750,6750,6750,6750,0
20240809,172600,1590892360,6750,6750,6750,6750,0
20240809,172500,1590892360,6750,6750,6750,6750,0
20240809,172400,1590892360,6750,6750,6750,6750,0
20240809,172300,1590892360,6750,6750,6750,6750,0
20240809,172200,1590892360,6750,6750,6750,6750,0
20240809,172100,1590892360,6750,6750,6750,6750,0
20240809,172000,1590892360,6750,6750,6750,6750,0
20240809,171900,1590892360,6750,6750,6750,6750,0
20240809,171800,1590892360,6750,6750,6750,6750,0
20240809,171700,1590892360,6750,6750,6750,6750,0
20240809,171600,1590892360,6750,6750,6750,6750,0
20240809,171500,1590892360,6750,6750,6750,6750,0
20240809,171400,1590892360,6750,6750,6750,6750,0
20240809,171300,1590892360,6750,6750,6750,6750,0
20240809,171200,1590892360,6750,6750,6750,6750,0
20240809,171100,1590892360,6750,6750,6750,6750,0
20240809,171000,1590892360,6750,6750,6750,6750,0
20240809,170900,1590892360,6750,6750,6750,6750,0
20240809,170800,1590892360,6750,6750,6750,6750,0
20240809,170700,1590892360,6750,6750,6750,6750,0
20240809,170600,1590892360,6750,6750,6750,6750,0
20240809,170500,1590892360,6750,6750,6750,6750,0
20240809,170400,1590892360,6750,6750,6750,6750,0
20240809,170300,1590892360,6750,6750,6750,6750,3065
20240809,170200,1590892360,6750,6750,6750,6750,0
20240809,170100,1590892360,6750,6750,6750,6750,0
20240809,170000,1590892360,6750,6750,6750,6750,0
20240809,165900,1590892360,6750,6750,6750,6750,0
20240809,165800,1590892360,6750,6750,6750,6750,0
20240809,165700,1590892360,6750,6750,6750,6750,0
20240809,165600,1590892360,6750,6750,6750,6750,0
20240809,165500,1590892360,6750,6750,6750,6750,0
20240809,165400,1590892360,6750,6750,6750,6750,0
20240809,165300,1590892360,6750,6750,6750,6750,0
20240809,165200,1590892360,6750,6750,6750,6750,0
20240809,165100,1590892360,6750,6750,6750,6750,0
20240809,165000,1590892360,6750,6750,6750,6750,0
20240809,164900,1590892360,6750,6750,6750,6750,0
20240809,164800,1590892360,6750,6750,6750,6750,0
20240809,164700,1590892360,6750,6750,6750,6750,0
20240809,164600,1590892360,6750,6750,6750,6750,0
20240809,164500,1590892360,6750,6750,6750,6750,0
20240809,164400,1590892360,6750,6750,6750,6750,0
20240809,164300,1590892360,6750,6750,6750,6750,0
20240809,164200,1590892360,6750,6750,6750,6750,0
20240809,164100,1590892360,6750,6750,6750,6750,0
20240809,164000,1590892360,6750,6750,6750,6750,0
20240809,163900,1590892360,6750,6750,6750,6750,0
20240809,163800,1590892360,6750,6750,6750,6750,0
20240809,163700,1590892360,6750,6750,6750,6750,0
20240809,163600,1590892360,6750,6750,6750,6750,0
20240809,163500,1590892360,6750,6750,6750,6750,0
20240809,163400,1590892360,6750,6750,6750,6750,0
20240809,163300,1590892360,6750,6750,6750,6750,3065
20240809,163200,1590892360,6750,6750,6750,6750,0
20240809,163100,1590892360,6750,6750,6750,6750,0
20240809,163000,1590892360,6750,6750,6750,6750,0
20240809,162900,1590892360,6750,6750,6750,6750,0
20240809,162800,1590892360,6750,6750,6750,6750,0
20240809,162700,1590892360,6750,6750,6750,6750,0
20240809,162600,1590892360,6750,6750,6750,6750,0
20240809,162500,1590892360,6750,6750,6750,6750,0
20240809,162400,1590892360,6750,6750,6750,6750,0
20240809,162300,1590892360,6750,6750,6750,6750,0
20240809,162200,1590892360,6750,6750,6750,6750,0
20240809,162100,1590892360,6750,6750,6750,6750,0
20240809,162000,1590892360,6750,6750,6750,6750,0
20240809,161900,1590892360,6750,6750,6750,6750,0
20240809,161800,1590892360,6750,6750,6750,6750,0
20240809,161700,1590892360,6750,6750,6750,6750,0
20240809,161600,1590892360,6750,6750,6750,6750,0
20240809,161500,1590892360,6750,6750,6750,6750,0
20240809,161400,1590892360,6750,6750,6750,6750,0
20240809,161300,1590892360,6750,6750,6750,6750,0
20240809,161200,1590892360,6750,6750,6750,6750,0
20240809,161100,1590892360,6750,6750,6750,6750,0
20240809,161000,1590892360,6750,6750,6750,6750,0
20240809,160900,1590892360,6750,6750,6750,6750,0
20240809,160800,1590892360,6750,6750,6750,6750,0
20240809,160700,1590892360,6750,6750,6750,6750,0
20240809,160600,1590892360,6750,6750,6750,6750,0
20240809,160500,1590892360,6750,6750,6750,6750,0
20240809,160400,1590892360,6750,6750,6750,6750,0
20240809,160300,1590892360,6750,6750,6750,6750,3065
20240809,160200,1590892360,6750,6750,6750,6750,0
20240809,160100,1590892360,6750,6750,6750,6750,0
20240809,160000,1590892360,6750,6750,6750,6750,0
20240809,155900,1590892360,6750,6750,6750,6750,0
20240809,155800,1590892360,6750,6750,6750,6750,0
20240809,155700,1590892360,6750,6750,6750,6750,0
20240809,155600,1590892360,6750,6750,6750,6750,0
20240809,155500,1590892360,6750,6750,6750,6750,0
20240809,155400,1590892360,6750,6750,6750,6750,0
20240809,155300,1590892360,6750,6750,6750,6750,0
20240809,155200,1590892360,6750,6750,6750,6750,0
20240809,155100,1590892360,6750,6750,6750,6750,0
20240809,155000,1590892360,6750,6750,6750,6750,0
20240809,154900,1590892360,6750,6750,6750,6750,0
20240809,154800,1590892360,6750,6750,6750,6750,0
20240809,154700,1590892360,6750,6750,6750,6750,0
20240809,154600,1590892360,6750,6750,6750,6750,0
20240809,154500,1590892360,6750,6750,6750,6750,0
20240809,154400,1590892360,6750,6750,6750,6750,0
20240809,154300,1590892360,6750,6750,6750,6750,0
20240809,154200,1590892360,6750,6750,6750,6750,0
20240809,154100,1590892360,6750,6750,6750,6750,0
20240809,154000,1590892360,6750,6750,6750,6750,0
20240809,153900,1590892360,6750,6750,6750,6750,0
20240809,153800,1590892360,6750,6750,6750,6750,0
20240809,153700,1590892360,6750,6750,6750,6750,0
20240809,153600,1590892360,6750,6750,6750,6750,0
20240809,153500,1590892360,6750,6750,6750,6750,0
20240809,153400,1590892360,6750,6750,6750,6750,0
20240809,153300,1590892360,6750,6750,6750,6750,3065
20240809,153200,1590892360,6750,6750,6750,6750,0
20240809,153100,1590892360,6750,6750,6750,6750,0
20240809,153000,1590892360,6750,6750,6750,6750,3065
20240809,152900,1570203610,6710,6710,6710,6710,0
20240809,152800,1570203610,6710,6710,6710,6710,0
20240809,152700,1570203610,6710,6710,6710,6710,0
20240809,152600,1570203610,6710,6710,6710,6710,0
20240809,152500,1570203610,6710,6710,6710,6710,0
20240809,152400,1570203610,6710,6710,6710,6710,0
20240809,152300,1570203610,6710,6710,6710,6710,0
20240809,152200,1570203610,6710,6710,6710,6710,0
20240809,152100,1570203610,6710,6710,6710,6710,0
20240809,152000,1570203610,6710,6710,6710,6710,0
20240809,151900,1570203610,6710,6720,6720,6710,396
20240809,151800,1567545410,6720,6720,6720,6720,148
20240809,151700,1566550850,6720,6710,6720,6710,187
20240809,151600,1565294230,6710,6690,6720,6690,319
20240809,151500,1563159970,6720,6700,6720,6700,1050
20240809,151400,1556118990,6690,6690,6720,6690,210
20240809,151300,1554710790,6680,6680,6680,6680,211
20240809,151200,1553301310,6680,6680,6680,6680,316
20240809,151100,1551190430,6680,6690,6690,6670,184
20240809,151000,1549961100,6700,6700,6700,6700,169
20240809,150900,1548828800,6700,6720,6730,6700,328
20240809,150800,1546624850,6720,6710,6720,6690,177
20240809,150700,1545440170,6680,6700,6700,6680,824
20240809,150600,1539931340,6700,6710,6710,6700,111
20240809,150500,1539186540,6710,6720,6720,6710,71
20240809,150400,1538709620,6730,6730,6730,6730,1541
20240809,150300,1528338690,6730,6740,6740,6730,163
20240809,150200,1527240200,6740,6740,6740,6740,38
20240809,150100,1526984080,6740,6740,6740,6740,13
20240809,150000,1526896460,6740,6740,6740,6740,108
20240809,145900,1526168540,6740,6740,6740,6740,0
20240809,145800,1526168540,6740,6740,6740,6740,101
20240809,145700,1525487800,6740,6730,6740,6730,11
20240809,145600,1525413670,6740,6740,6740,6740,0
20240809,145500,1525413670,6740,6730,6740,6730,254
20240809,145400,1523701910,6730,6730,6730,6720,99
20240809,145300,1523036340,6730,6730,6730,6730,26
20240809,145200,1522861360,6730,6750,6750,6730,1345
20240809,145100,1513796580,6740,6740,6740,6740,20
20240809,145000,1513661780,6750,6740,6750,6740,876
20240809,144900,1507751860,6740,6750,6750,6740,43
20240809,144800,1507461940,6750,6770,6770,6750,1069
20240809,144700,1500236140,6770,6750,6790,6740,1902
20240809,144600,1487378420,6740,6720,6740,6720,673
20240809,144500,1482848320,6720,6720,6720,6720,59
20240809,144400,1482451840,6720,6720,6720,6720,12
20240809,144300,1482371200,6710,6710,6710,6710,10
20240809,144200,1482304100,6710,6710,6710,6710,20
20240809,144100,1482169900,6720,6720,6720,6720,105
20240809,144000,1481464300,6710,6710,6710,6710,80
20240809,143900,1480927500,6720,6720,6720,6720,1
20240809,143800,1480920780,6700,6710,6710,6700,200
20240809,143700,1479579780,6720,6720,6720,6720,804
20240809,143600,1474176900,6730,6720,6740,6710,153
20240809,143500,1473148270,6720,6720,6720,6720,2
20240809,143400,1473134830,6700,6710,6710,6700,169
20240809,143300,1472001500,6700,6710,6710,6700,66
20240809,143200,1471558720,6720,6720,6720,6720,0
20240809,143100,1471558720,6720,6710,6720,6700,345
20240809,143000,1469242140,6710,6710,6710,6710,34
20240809,142900,1469014000,6710,6700,6710,6690,287
20240809,142800,1467093070,6700,6730,6730,6700,196
20240809,142700,1465778050,6710,6710,6720,6710,1581
20240809,142600,1455169430,6710,6710,6710,6710,4
20240809,142500,1455142590,6700,6710,6710,6700,179
20240809,142400,1453942650,6700,6700,6700,6700,0
20240809,142300,1453942650,6700,6710,6710,6700,1180
20240809,142200,1446034850,6680,6700,6700,6680,169
20240809,142100,1444904560,6690,6690,6690,6690,0
20240809,142000,1444904560,6690,6690,6690,6690,0
20240809,141900,1444904560,6690,6700,6700,6690,513
20240809,141800,1441470060,6700,6700,6700,6700,0
20240809,141700,1441470060,6700,6700,6700,6700,100
20240809,141600,1440800060,6700,6720,6720,6700,169
20240809,141500,1439667680,6720,6720,6720,6720,10
20240809,141400,1439600480,6720,6720,6720,6720,31
20240809,141300,1439392160,6730,6730,6730,6710,630
20240809,141200,1435154410,6730,6740,6740,6730,162
20240809,141100,1434064090,6730,6730,6730,6730,2
20240809,141000,1434050630,6730,6710,6730,6700,375
20240809,140900,1431530920,6720,6720,6720,6720,802
20240809,140800,1426141480,6720,6700,6720,6700,1672
20240809,140700,1414908980,6700,6700,6710,6690,340
20240809,140600,1412629970,6710,6700,6710,6700,544
20240809,140500,1408984170,6700,6680,6700,6680,101
20240809,140400,1408309470,6680,6700,6700,6680,319
20240809,140300,1406175510,6690,6690,6690,6690,51
20240809,140200,1405834320,6690,6690,6690,6690,9
20240809,140100,1405774110,6680,6690,6690,6680,269
20240809,140000,1403976860,6700,6710,6710,6700,1037
20240809,135900,1397024270,6710,6710,6710,6710,81
20240809,135800,1396480760,6700,6710,6710,6700,815
20240809,135700,1391012120,6730,6730,6730,6730,0
20240809,135600,1391012120,6730,6730,6730,6730,152
20240809,135500,1389989160,6750,6730,6750,6730,179
20240809,135400,1388784310,6730,6720,6730,6720,688
20240809,135300,1384154300,6720,6710,6720,6710,456
20240809,135200,1381093100,6700,6690,6700,6680,590
20240809,135100,1377146080,6690,6690,6690,6690,334
20240809,135000,1374911620,6700,6700,6700,6700,0
20240809,134900,1374911620,6700,6690,6700,6680,370
20240809,134800,1372435800,6700,6710,6710,6700,484
20240809,134700,1369192690,6720,6710,6720,6710,93
20240809,134600,1368568370,6710,6720,6720,6700,505
20240809,134500,1365181500,6720,6720,6720,6720,311
20240809,134400,1363091580,6680,6710,6710,6680,3127
20240809,134300,1342138350,6710,6710,6720,6710,1248
20240809,134200,1333764250,6730,6720,6730,6720,170
20240809,134100,1332621530,6710,6730,6730,6710,420
20240809,134000,1329800670,6720,6720,6720,6720,875
20240809,133900,1323920670,6730,6730,6730,6730,71
20240809,133800,1323442840,6720,6730,6730,6720,292
20240809,133700,1321480100,6730,6750,6750,6730,4134
20240809,133600,1293641050,6750,6750,6750,6750,0
20240809,133500,1293641050,6750,6750,6750,6750,0
20240809,133400,1293641050,6750,6750,6750,6750,11
20240809,133300,1293566800,6750,6750,6750,6750,2
20240809,133200,1293553300,6760,6760,6760,6760,352
20240809,133100,1291173780,6760,6760,6760,6760,0
20240809,133000,1291173780,6760,6760,6760,6760,140
20240809,132900,1290227380,6760,6760,6760,6760,202
20240809,132800,1288861860,6740,6740,6740,6740,0
20240809,132700,1288861860,6740,6750,6760,6740,444
20240809,132600,1285864520,6750,6760,6760,6750,118
20240809,132500,1285067350,6760,6760,6760,6750,456
20240809,132400,1281987360,6770,6770,6770,6770,1
20240809,132300,1281980590,6760,6790,6790,6760,691
20240809,132200,1277303430,6790,6780,6790,6780,539
20240809,132100,1273644180,6760,6790,6790,6760,2156
20240809,132000,1259020270,6790,6780,6790,6780,1803
20240809,131900,1246784390,6780,6760,6780,6760,1826
20240809,131800,1234410010,6750,6770,6770,6750,445
20240809,131700,1231401710,6760,6760,6760,6760,50
20240809,131600,1231063710,6770,6780,6780,6770,516
20240809,131500,1227570260,6780,6780,6780,6780,500
20240809,131400,1224180260,6780,6780,6780,6780,148
20240809,131300,1223176820,6750,6740,6750,6740,464
20240809,131200,1220045170,6740,6740,6740,6740,0
20240809,131100,1220045170,6740,6740,6740,6740,54
20240809,131000,1219681210,6750,6750,6750,6750,6
20240809,130900,1219640710,6750,6750,6750,6750,0
20240809,130800,1219640710,6750,6750,6750,6750,0
20240809,130700,1219640710,6750,6750,6750,6750,249
20240809,130600,1217959960,6750,6750,6750,6750,100
20240809,130500,1217284960,6750,6750,6750,6750,5
20240809,130400,1217251210,6730,6730,6730,6720,238
20240809,130300,1215649490,6730,6730,6730,6730,0
20240809,130200,1215649490,6730,6730,6730,6730,0
20240809,130100,1215649490,6730,6730,6730,6730,0
20240809,130000,1215649490,6730,6730,6730,6730,8
20240809,125900,1215595650,6720,6730,6730,6720,250
20240809,125800,1213913600,6730,6730,6730,6730,0
20240809,125700,1213913600,6730,6730,6730,6730,0
20240809,125600,1213913600,6730,6760,6760,6730,3713
20240809,125500,1188872470,6770,6770,6770,6770,0
20240809,125400,1188872470,6770,6770,6770,6770,1
20240809,125300,1188865700,6770,6770,6770,6770,236
20240809,125200,1187267980,6780,6780,6780,6780,0
20240809,125100,1187267980,6780,6780,6780,6780,157
20240809,125000,1186203520,6780,6780,6780,6780,0
20240809,124900,1186203520,6780,6780,6780,6780,4
20240809,124800,1186176400,6780,6760,6780,6760,101
20240809,124700,1185493620,6770,6770,6770,6770,202
20240809,124600,1184126080,6770,6770,6770,6760,93
20240809,124500,1183497360,6770,6770,6770,6770,0
20240809,124400,1183497360,6770,6770,6770,6770,0
20240809,124300,1183497360,6770,6770,6770,6770,0
20240809,124200,1183497360,6770,6770,6770,6770,0
20240809,124100,1183497360,6770,6770,6770,6770,1
20240809,124000,1183490590,6760,6770,6770,6760,340
20240809,123900,1181191500,6770,6770,6770,6770,200
20240809,123800,1179837500,6780,6770,6780,6770,12
20240809,123700,1179756250,6770,6770,6770,6770,0
20240809,123600,1179756250,6770,6770,6770,6770,105
20240809,123500,1179045400,6770,6770,6770,6770,2
20240809,123400,1179031860,6760,6760,6760,6760,0
20240809,123300,1179031860,6760,6760,6760,6760,1
20240809,123200,1179025100,6770,6770,6770,6770,876
20240809,123100,1173094580,6770,6770,6770,6770,173
20240809,123000,1171923370,6780,6780,6780,6780,4
20240809,122900,1171896250,6780,6780,6780,6780,18
20240809,122800,1171774210,6780,6790,6790,6780,16
20240809,122700,1171665610,6780,6780,6780,6780,212
20240809,122600,1170228250,6760,6760,6760,6760,0
20240809,122500,1170228250,6760,6760,6760,6760,0
20240809,122400,1170228250,6760,6760,6760,6760,1
20240809,122300,1170221490,6760,6770,6770,6760,112
20240809,122200,1169464360,6770,6770,6770,6770,0
20240809,122100,1169464360,6770,6770,6770,6770,32
20240809,122000,1169247720,6770,6780,6780,6770,506
20240809,121900,1165818040,6780,6780,6780,6780,1
20240809,121800,1165811260,6780,6780,6780,6780,0
20240809,121700,1165811260,6780,6780,6780,6780,200
20240809,121600,1164455260,6780,6780,6780,6780,2
20240809,121500,1164441700,6800,6780,6800,6780,1130
20240809,121400,1156770210,6780,6780,6780,6780,5
20240809,121300,1156736310,6770,6770,6770,6770,0
20240809,121200,1156736310,6770,6770,6770,6770,880
20240809,121100,1150778710,6780,6780,6780,6780,60
20240809,121000,1150371910,6780,6780,6780,6780,20
20240809,120900,1150236310,6760,6760,6760,6760,420
20240809,120800,1147397110,6780,6790,6790,6780,21
20240809,120700,1147254720,6780,6780,6780,6780,281
20240809,120600,1145349540,6780,6770,6780,6770,211
20240809,120500,1143920990,6780,6780,6780,6780,0
20240809,120400,1143920990,6780,6780,6780,6780,73
20240809,120300,1143426050,6780,6770,6780,6770,75
20240809,120200,1142918050,6760,6760,6760,6760,1983
20240809,120100,1129512970,6760,6770,6770,6760,84
20240809,120000,1128944710,6790,6790,6790,6790,1
20240809,115900,1128937920,6780,6780,6780,6780,15
20240809,115800,1128836220,6780,6780,6780,6780,0
20240809,115700,1128836220,6780,6760,6810,6760,1370
20240809,115600,1119563790,6760,6760,6760,6760,500
20240809,115500,1116183790,6760,6770,6770,6760,26
20240809,115400,1116007920,6770,6770,6770,6770,1
20240809,115300,1116001150,6760,6760,6760,6760,130
20240809,115200,1115122350,6750,6750,6750,6750,33
20240809,115100,1114899600,6750,6740,6750,6740,152
20240809,115000,1113874120,6730,6730,6730,6730,112
20240809,114900,1113120360,6720,6720,6740,6720,341
20240809,114800,1110822580,6730,6730,6730,6730,299
20240809,114700,1108810310,6740,6740,6740,6740,294
20240809,114600,1106828750,6740,6740,6740,6740,0
20240809,114500,1106828750,6740,6730,6740,6730,274
20240809,114400,1104984020,6700,6740,6740,6700,2330
20240809,114300,1089353430,6740,6740,6740,6740,0
20240809,114200,1089353430,6740,6740,6740,6740,0
20240809,114100,1089353430,6740,6740,6740,6740,229
20240809,114000,1087809970,6740,6740,6740,6740,20
20240809,113900,1087675170,6740,6740,6740,6740,0
20240809,113800,1087675170,6740,6740,6740,6740,207
20240809,113700,1086279990,6740,6740,6740,6740,50
20240809,113600,1085942990,6750,6750,6750,6750,20
20240809,113500,1085807990,6750,6750,6750,6750,10
20240809,113400,1085740490,6750,6750,6750,6750,257
20240809,113300,1084005740,6760,6760,6760,6760,20
20240809,113200,1083870540,6760,6750,6760,6750,47
20240809,113100,1083553280,6750,6750,6750,6750,0
20240809,113000,1083553280,6750,6750,6750,6750,0
20240809,112900,1083553280,6750,6750,6750,6750,150
20240809,112800,1082540780,6750,6750,6750,6750,0
20240809,112700,1082540780,6750,6750,6750,6750,199
20240809,112600,1081197530,6730,6730,6730,6730,1
20240809,112500,1081190800,6750,6750,6750,6750,0
20240809,112400,1081190800,6750,6750,6750,6750,1
20240809,112300,1081184050,6740,6760,6760,6740,407
20240809,112200,1078436720,6760,6750,6760,6750,176
20240809,112100,1077248660,6750,6720,6750,6710,1829
20240809,112000,1064965770,6730,6720,6730,6720,3
20240809,111900,1064945600,6720,6720,6720,6720,0
20240809,111800,1064945600,6720,6730,6730,6710,2260
20240809,111700,1049769270,6730,6730,6730,6730,0
20240809,111600,1049769270,6730,6730,6730,6730,33
20240809,111500,1049547180,6730,6730,6730,6730,183
20240809,111400,1048315590,6720,6710,6720,6710,365
20240809,111300,1045862930,6710,6710,6710,6700,694
20240809,111200,1041211920,6710,6710,6710,6710,5
20240809,111100,1041178370,6710,6710,6710,6710,251
20240809,111000,1039494160,6710,6720,6720,6700,4009
20240809,110900,1012605880,6730,6730,6730,6730,0
20240809,110800,1012605880,6730,6760,6760,6730,1522
20240809,110700,1002352090,6750,6770,6770,6740,1257
20240809,110600,993864170,6770,6780,6790,6770,1286
20240809,110500,985147930,6780,6750,6780,6750,2587
20240809,110400,967659640,6750,6740,6760,6730,3329
20240809,110300,945235450,6740,6730,6750,6710,4864
20240809,110200,912546830,6720,6710,6720,6700,107
20240809,110100,911827820,6710,6710,6710,6710,57
20240809,110000,911445350,6710,6710,6710,6710,10
20240809,105900,911378250,6710,6710,6710,6710,3
20240809,105800,911358120,6710,6710,6710,6710,1130
20240809,105700,903775820,6720,6720,6720,6720,0
20240809,105600,903775820,6720,6710,6720,6710,711
20240809,105500,899004900,6710,6730,6730,6710,1487
20240809,105400,889024450,6730,6730,6730,6730,3
20240809,105300,889004260,6730,6720,6730,6720,50
20240809,105200,888667770,6730,6710,6730,6710,4233
20240809,105100,860249810,6720,6720,6730,6720,95
20240809,105000,859611380,6710,6720,6730,6710,2037
20240809,104900,845941310,6730,6730,6730,6730,212
20240809,104800,844514550,6710,6710,6710,6710,1
20240809,104700,844507840,6730,6730,6730,6730,802
20240809,104600,839110380,6710,6700,6710,6700,2187
20240809,104500,824435970,6720,6710,6720,6690,4230
20240809,104400,796064990,6730,6750,6750,6720,3359
20240809,104300,773482010,6750,6750,6750,6750,75
20240809,104200,772975760,6750,6760,6760,6750,145
20240809,104100,771997000,6750,6760,6760,6750,111
20240809,104000,771247650,6760,6790,6790,6760,4578
20240809,103900,740297340,6790,6790,6790,6790,10
20240809,103800,740229440,6790,6760,6790,6750,4063
20240809,103700,712802850,6790,6760,6790,6760,61
20240809,103600,712390460,6790,6790,6790,6790,1
20240809,103500,712383670,6790,6790,6820,6770,598
20240809,103400,708325320,6830,6840,6840,6780,5002
20240809,103300,674397250,6830,6790,6830,6790,5076
20240809,103200,639841650,6780,6780,6780,6780,3
20240809,103100,639821310,6770,6770,6770,6770,352
20240809,103000,637438270,6770,6750,6770,6750,120
20240809,102900,636628250,6760,6760,6770,6760,423
20240809,102800,633767540,6770,6750,6770,6730,650
20240809,102700,629369760,6770,6770,6770,6770,100
20240809,102600,628692760,6750,6750,6750,6750,359
20240809,102500,626269510,6770,6780,6780,6770,52
20240809,102400,625917460,6780,6780,6780,6780,1
20240809,102300,625910680,6790,6790,6790,6790,1142
20240809,102200,618156500,6770,6770,6770,6770,450
20240809,102100,615110000,6770,6740,6770,6740,1232
20240809,102000,606788210,6740,6740,6740,6740,507
20240809,101900,603371030,6770,6770,6770,6770,0
20240809,101800,603371030,6770,6770,6770,6770,0
20240809,101700,603371030,6770,6740,6770,6740,247
20240809,101600,601703920,6740,6730,6750,6730,495
20240809,101500,598367890,6730,6730,6730,6730,52
20240809,101400,598017930,6720,6710,6730,6710,1178
20240809,101300,590108870,6720,6760,6760,6720,3001
20240809,101200,569928270,6770,6750,6770,6750,500
20240809,101100,566543290,6750,6750,6750,6750,805
20240809,101000,561109540,6750,6790,6790,6750,395
20240809,100900,558439510,6780,6780,6780,6780,0
20240809,100800,558439510,6780,6780,6780,6780,972
20240809,100700,551849350,6780,6790,6790,6780,145
20240809,100600,550865330,6790,6790,6790,6790,179
20240809,100500,549649920,6780,6750,6780,6750,869
20240809,100400,543762360,6770,6750,6770,6750,486
20240809,100300,540478360,6720,6720,6750,6720,210
20240809,100200,539064160,6720,6750,6750,6720,899
20240809,100100,533009540,6750,6740,6760,6740,847
20240809,100000,527293290,6750,6760,6760,6740,200
20240809,095900,525942900,6780,6760,6780,6760,260
20240809,095800,524184260,6780,6770,6790,6770,314
20240809,095700,522056450,6790,6770,6790,6770,43
20240809,095600,521765300,6790,6780,6790,6770,774
20240809,095500,516522570,6780,6780,6780,6780,14
20240809,095400,516427650,6780,6800,6800,6780,21
20240809,095300,516284870,6800,6780,6800,6780,322
20240809,095200,514099680,6780,6780,6780,6780,81
20240809,095100,513550500,6760,6790,6790,6760,204
20240809,095000,512170490,6790,6800,6800,6790,136
20240809,094900,511246950,6800,6810,6810,6800,99
20240809,094800,510573540,6800,6790,6800,6790,951
20240809,094700,504111740,6770,6770,6780,6770,278
20240809,094600,502228960,6750,6750,6760,6750,461
20240809,094500,499115200,6750,6750,6750,6750,49
20240809,094400,498784450,6760,6760,6760,6760,0
20240809,094300,498784450,6760,6760,6760,6760,1
20240809,094200,498777690,6760,6730,6760,6730,447
20240809,094100,495767540,6740,6720,6740,6700,1453
20240809,094000,486011460,6730,6760,6760,6730,1053
20240809,093900,478919410,6760,6760,6760,6760,30
20240809,093800,478716610,6760,6760,6770,6760,1018
20240809,093700,471834910,6760,6770,6770,6760,526
20240809,093600,468273940,6770,6760,6770,6760,5
20240809,093500,468240110,6780,6780,6790,6750,2857
20240809,093400,448901880,6780,6800,6800,6760,1190
20240809,093300,440846460,6790,6800,6800,6790,182
20240809,093200,439610320,6800,6790,6810,6790,553
20240809,093100,435849980,6800,6820,6820,6800,306
20240809,093000,433766040,6820,6800,6830,6800,1438
20240809,092900,423975330,6800,6820,6820,6770,1695
20240809,092800,412461330,6820,6780,6820,6780,1056
20240809,092700,405276700,6780,6770,6780,6750,2581
20240809,092600,387832770,6780,6790,6790,6780,654
20240809,092500,383395940,6790,6800,6820,6790,852
20240809,092400,377599800,6810,6810,6810,6810,277
20240809,092300,375713430,6820,6840,6850,6820,2358
20240809,092200,359595390,6840,6840,6840,6830,921
20240809,092100,353296750,6840,6830,6840,6830,25
20240809,092000,353125850,6830,6830,6840,6810,3122
20240809,091900,331813680,6830,6850,6850,6830,509
20240809,091800,328330020,6850,6850,6850,6850,30
20240809,091700,328124520,6840,6880,6880,6830,1155
20240809,091600,320227650,6880,6870,6880,6860,281
20240809,091500,318297590,6870,6880,6880,6870,178
20240809,091400,317074510,6880,6880,6880,6870,341
20240809,091300,314730440,6880,6830,6880,6810,2927
20240809,091200,294660240,6810,6860,6860,6810,3723
20240809,091100,269282490,6860,6890,6890,6860,2538
20240809,091000,251820740,6900,6850,6920,6850,13107
20240809,090900,161505380,6860,6810,6870,6810,4194
20240809,090800,132748230,6810,6790,6810,6790,35
20240809,090700,132510120,6800,6850,6850,6800,674
20240809,090600,127910630,6830,6780,6870,6780,5698
20240809,090500,88972400,6780,6810,6820,6780,2220
20240809,090400,73891140,6800,6790,6820,6790,1064
20240809,090300,66655500,6800,6790,6800,6770,3022
20240809,090200,46141250,6770,6720,6820,6720,4147
20240809,090100,18003610,6720,6720,6730,6680,293
20240809,090000,16034460,6720,6700,6720,6660,2393