KissMeData/001470/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,183300,54450945585,3600,3600,3600,3600,188879
20230804,183200,54450945585,3600,3600,3600,3600,0
20230804,183100,54450945585,3600,3600,3600,3600,0
20230804,183000,54450945585,3600,3600,3600,3600,0
20230804,182900,54450945585,3600,3600,3600,3600,0
20230804,182800,54450945585,3600,3600,3600,3600,0
20230804,182700,54450945585,3600,3600,3600,3600,0
20230804,182600,54450945585,3600,3600,3600,3600,0
20230804,182500,54450945585,3600,3600,3600,3600,0
20230804,182400,54450945585,3600,3600,3600,3600,0
20230804,182300,54450945585,3600,3600,3600,3600,0
20230804,182200,54450945585,3600,3600,3600,3600,0
20230804,182100,54450945585,3600,3600,3600,3600,0
20230804,182000,54450945585,3600,3600,3600,3600,0
20230804,181900,54450945585,3600,3600,3600,3600,0
20230804,181800,54450945585,3600,3600,3600,3600,0
20230804,181700,54450945585,3600,3600,3600,3600,0
20230804,181600,54450945585,3600,3600,3600,3600,0
20230804,181500,54450945585,3600,3600,3600,3600,0
20230804,181400,54450945585,3600,3600,3600,3600,0
20230804,181300,54450945585,3600,3600,3600,3600,0
20230804,181200,54450945585,3600,3600,3600,3600,0
20230804,181100,54450945585,3600,3600,3600,3600,0
20230804,181000,54450945585,3600,3600,3600,3600,0
20230804,180900,54450945585,3600,3600,3600,3600,0
20230804,180800,54450945585,3600,3600,3600,3600,0
20230804,180700,54450945585,3600,3600,3600,3600,0
20230804,180600,54450945585,3600,3600,3600,3600,0
20230804,180500,54450945585,3600,3600,3600,3600,0
20230804,180400,54450945585,3600,3600,3600,3600,0
20230804,180300,54450945585,3600,3600,3600,3600,188879
20230804,180200,54450945585,3600,3600,3600,3600,0
20230804,180100,54450945585,3600,3600,3600,3600,0
20230804,180000,54450945585,3600,3600,3600,3600,0
20230804,175900,54450945585,3600,3600,3600,3600,0
20230804,175800,54450945585,3600,3600,3600,3600,0
20230804,175700,54450945585,3600,3600,3600,3600,0
20230804,175600,54450945585,3600,3600,3600,3600,0
20230804,175500,54450945585,3600,3600,3600,3600,0
20230804,175400,54450945585,3600,3600,3600,3600,0
20230804,175300,54450945585,3600,3600,3600,3600,0
20230804,175200,54450945585,3600,3600,3600,3600,0
20230804,175100,54450945585,3600,3600,3600,3600,0
20230804,175000,54450945585,3600,3600,3600,3600,0
20230804,174900,54450945585,3600,3600,3600,3600,0
20230804,174800,54450945585,3600,3600,3600,3600,0
20230804,174700,54450945585,3600,3600,3600,3600,0
20230804,174600,54450945585,3600,3600,3600,3600,0
20230804,174500,54450945585,3600,3600,3600,3600,0
20230804,174400,54450945585,3600,3600,3600,3600,0
20230804,174300,54450945585,3600,3600,3600,3600,0
20230804,174200,54450945585,3600,3600,3600,3600,0
20230804,174100,54450945585,3600,3600,3600,3600,0
20230804,174000,54450945585,3600,3600,3600,3600,0
20230804,173900,54450945585,3600,3600,3600,3600,0
20230804,173800,54450945585,3600,3600,3600,3600,0
20230804,173700,54450945585,3600,3600,3600,3600,0
20230804,173600,54450945585,3600,3600,3600,3600,0
20230804,173500,54450945585,3600,3600,3600,3600,0
20230804,173400,54450945585,3600,3600,3600,3600,0
20230804,173300,54450945585,3600,3600,3600,3600,188879
20230804,173200,54450945585,3600,3600,3600,3600,0
20230804,173100,54450945585,3600,3600,3600,3600,0
20230804,173000,54450945585,3600,3600,3600,3600,0
20230804,172900,54450945585,3600,3600,3600,3600,0
20230804,172800,54450945585,3600,3600,3600,3600,0
20230804,172700,54450945585,3600,3600,3600,3600,0
20230804,172600,54450945585,3600,3600,3600,3600,0
20230804,172500,54450945585,3600,3600,3600,3600,0
20230804,172400,54450945585,3600,3600,3600,3600,0
20230804,172300,54450945585,3600,3600,3600,3600,0
20230804,172200,54450945585,3600,3600,3600,3600,0
20230804,172100,54450945585,3600,3600,3600,3600,0
20230804,172000,54450945585,3600,3600,3600,3600,0
20230804,171900,54450945585,3600,3600,3600,3600,0
20230804,171800,54450945585,3600,3600,3600,3600,0
20230804,171700,54450945585,3600,3600,3600,3600,0
20230804,171600,54450945585,3600,3600,3600,3600,0
20230804,171500,54450945585,3600,3600,3600,3600,0
20230804,171400,54450945585,3600,3600,3600,3600,0
20230804,171300,54450945585,3600,3600,3600,3600,0
20230804,171200,54450945585,3600,3600,3600,3600,0
20230804,171100,54450945585,3600,3600,3600,3600,0
20230804,171000,54450945585,3600,3600,3600,3600,0
20230804,170900,54450945585,3600,3600,3600,3600,0
20230804,170800,54450945585,3600,3600,3600,3600,0
20230804,170700,54450945585,3600,3600,3600,3600,0
20230804,170600,54450945585,3600,3600,3600,3600,0
20230804,170500,54450945585,3600,3600,3600,3600,0
20230804,170400,54450945585,3600,3600,3600,3600,0
20230804,170300,54450945585,3600,3600,3600,3600,188879
20230804,170200,54450945585,3600,3600,3600,3600,0
20230804,170100,54450945585,3600,3600,3600,3600,0
20230804,170000,54450945585,3600,3600,3600,3600,0
20230804,165900,54450945585,3600,3600,3600,3600,0
20230804,165800,54450945585,3600,3600,3600,3600,0
20230804,165700,54450945585,3600,3600,3600,3600,0
20230804,165600,54450945585,3600,3600,3600,3600,0
20230804,165500,54450945585,3600,3600,3600,3600,0
20230804,165400,54450945585,3600,3600,3600,3600,0
20230804,165300,54450945585,3600,3600,3600,3600,0
20230804,165200,54450945585,3600,3600,3600,3600,0
20230804,165100,54450945585,3600,3600,3600,3600,0
20230804,165000,54450945585,3600,3600,3600,3600,0
20230804,164900,54450945585,3600,3600,3600,3600,0
20230804,164800,54450945585,3600,3600,3600,3600,0
20230804,164700,54450945585,3600,3600,3600,3600,0
20230804,164600,54450945585,3600,3600,3600,3600,0
20230804,164500,54450945585,3600,3600,3600,3600,0
20230804,164400,54450945585,3600,3600,3600,3600,0
20230804,164300,54450945585,3600,3600,3600,3600,0
20230804,164200,54450945585,3600,3600,3600,3600,0
20230804,164100,54450945585,3600,3600,3600,3600,0
20230804,164000,54450945585,3600,3600,3600,3600,0
20230804,163900,54450945585,3600,3600,3600,3600,0
20230804,163800,54450945585,3600,3600,3600,3600,0
20230804,163700,54450945585,3600,3600,3600,3600,0
20230804,163600,54450945585,3600,3600,3600,3600,0
20230804,163500,54450945585,3600,3600,3600,3600,0
20230804,163400,54450945585,3600,3600,3600,3600,0
20230804,163300,54450945585,3600,3600,3600,3600,188879
20230804,163200,54450945585,3600,3600,3600,3600,0
20230804,163100,54450945585,3600,3600,3600,3600,0
20230804,163000,54450945585,3600,3600,3600,3600,0
20230804,162900,54450945585,3600,3600,3600,3600,0
20230804,162800,54450945585,3600,3600,3600,3600,0
20230804,162700,54450945585,3600,3600,3600,3600,0
20230804,162600,54450945585,3600,3600,3600,3600,0
20230804,162500,54450945585,3600,3600,3600,3600,0
20230804,162400,54450945585,3600,3600,3600,3600,0
20230804,162300,54450945585,3600,3600,3600,3600,0
20230804,162200,54450945585,3600,3600,3600,3600,0
20230804,162100,54450945585,3600,3600,3600,3600,0
20230804,162000,54450945585,3600,3600,3600,3600,0
20230804,161900,54450945585,3600,3600,3600,3600,0
20230804,161800,54450945585,3600,3600,3600,3600,0
20230804,161700,54450945585,3600,3600,3600,3600,0
20230804,161600,54450945585,3600,3600,3600,3600,0
20230804,161500,54450945585,3600,3600,3600,3600,0
20230804,161400,54450945585,3600,3600,3600,3600,0
20230804,161300,54450945585,3600,3600,3600,3600,0
20230804,161200,54450945585,3600,3600,3600,3600,0
20230804,161100,54450945585,3600,3600,3600,3600,0
20230804,161000,54450945585,3600,3600,3600,3600,0
20230804,160900,54450945585,3600,3600,3600,3600,0
20230804,160800,54450945585,3600,3600,3600,3600,0
20230804,160700,54450945585,3600,3600,3600,3600,0
20230804,160600,54450945585,3600,3600,3600,3600,0
20230804,160500,54450945585,3600,3600,3600,3600,0
20230804,160400,54450945585,3600,3600,3600,3600,0
20230804,160300,54450945585,3600,3600,3600,3600,188879
20230804,160200,54450945585,3600,3600,3600,3600,0
20230804,160100,54450945585,3600,3600,3600,3600,0
20230804,160000,54450945585,3600,3600,3600,3600,0
20230804,155900,54450945585,3600,3600,3600,3600,0
20230804,155800,54450945585,3600,3600,3600,3600,0
20230804,155700,54450945585,3600,3600,3600,3600,0
20230804,155600,54450945585,3600,3600,3600,3600,0
20230804,155500,54450945585,3600,3600,3600,3600,0
20230804,155400,54450945585,3600,3600,3600,3600,0
20230804,155300,54450945585,3600,3600,3600,3600,0
20230804,155200,54450945585,3600,3600,3600,3600,0
20230804,155100,54450945585,3600,3600,3600,3600,0
20230804,155000,54450945585,3600,3600,3600,3600,0
20230804,154900,54450945585,3600,3600,3600,3600,0
20230804,154800,54450945585,3600,3600,3600,3600,0
20230804,154700,54450945585,3600,3600,3600,3600,0
20230804,154600,54450945585,3600,3600,3600,3600,0
20230804,154500,54450945585,3600,3600,3600,3600,0
20230804,154400,54450945585,3600,3600,3600,3600,0
20230804,154300,54450945585,3600,3600,3600,3600,0
20230804,154200,54450945585,3600,3600,3600,3600,0
20230804,154100,54450945585,3600,3600,3600,3600,0
20230804,154000,54450945585,3600,3600,3600,3600,0
20230804,153900,54450945585,3600,3600,3600,3600,0
20230804,153800,54450945585,3600,3600,3600,3600,0
20230804,153700,54450945585,3600,3600,3600,3600,0
20230804,153600,54450945585,3600,3600,3600,3600,0
20230804,153500,54450945585,3600,3600,3600,3600,0
20230804,153400,54450945585,3600,3600,3600,3600,0
20230804,153300,54450945585,3600,3600,3600,3600,188879
20230804,153200,54450945585,3600,3600,3600,3600,0
20230804,153100,54450945585,3600,3600,3600,3600,0
20230804,153000,54450945585,3600,3600,3600,3600,188879
20230804,152900,53770981185,3600,3600,3600,3600,0
20230804,152800,53770981185,3600,3600,3600,3600,0
20230804,152700,53770981185,3600,3600,3600,3600,0
20230804,152600,53770981185,3600,3600,3600,3600,0
20230804,152500,53770981185,3600,3600,3600,3600,0
20230804,152400,53770981185,3600,3600,3600,3600,0
20230804,152300,53770981185,3600,3600,3600,3600,0
20230804,152200,53770981185,3600,3600,3600,3600,0
20230804,152100,53770981185,3600,3600,3600,3600,0
20230804,152000,53770981185,3600,3600,3600,3600,0
20230804,151900,53770981185,3600,3595,3600,3590,53147
20230804,151800,53579755360,3595,3595,3600,3590,29123
20230804,151700,53475080410,3595,3595,3600,3590,31383
20230804,151600,53362282410,3595,3595,3600,3590,56542
20230804,151500,53159049955,3590,3590,3595,3590,34026
20230804,151400,53036826575,3595,3595,3600,3590,28152
20230804,151300,52935614885,3595,3590,3600,3590,12221
20230804,151200,52891686305,3595,3595,3595,3590,8336
20230804,151100,52861736440,3595,3600,3600,3590,20220
20230804,151000,52789046420,3595,3600,3600,3590,11972
20230804,150900,52746001380,3600,3585,3600,3585,21399
20230804,150800,52669093165,3590,3585,3595,3585,13594
20230804,150700,52620342900,3595,3590,3595,3580,80720
20230804,150600,52330972635,3590,3595,3595,3590,9974
20230804,150500,52295151840,3595,3600,3600,3595,19154
20230804,150400,52226291480,3600,3600,3600,3595,6518
20230804,150300,52202839695,3595,3590,3595,3590,29568
20230804,150200,52096652480,3595,3600,3600,3590,21317
20230804,150100,52020032930,3595,3605,3610,3595,29717
20230804,150000,51912946050,3600,3610,3615,3600,31906
20230804,145900,51797842210,3615,3595,3615,3590,43453
20230804,145800,51641328255,3590,3595,3600,3590,24690
20230804,145700,51552539640,3600,3595,3600,3590,9904
20230804,145600,51516935125,3595,3595,3595,3590,3098
20230804,145500,51505797895,3595,3600,3605,3590,11077
20230804,145400,51465949980,3600,3590,3600,3585,5722
20230804,145300,51445406220,3590,3585,3590,3580,18896
20230804,145200,51377718525,3585,3585,3590,3580,14746
20230804,145100,51324883925,3590,3585,3590,3580,14627
20230804,145000,51272445335,3585,3590,3590,3585,5391
20230804,144900,51253098910,3590,3580,3590,3580,17961
20230804,144800,51188718880,3580,3580,3585,3575,13335
20230804,144700,51140966555,3580,3580,3585,3575,10934
20230804,144600,51101824050,3580,3580,3585,3575,70490
20230804,144500,50849397380,3585,3580,3585,3580,19416
20230804,144400,50779885725,3580,3585,3585,3575,12124
20230804,144300,50736492025,3580,3580,3585,3575,32770
20230804,144200,50619176745,3580,3590,3590,3575,72999
20230804,144100,50357740015,3590,3590,3595,3585,30610
20230804,144000,50247895290,3590,3595,3595,3590,27669
20230804,143900,50148529540,3595,3600,3600,3590,19891
20230804,143800,50077032460,3600,3605,3605,3595,60701
20230804,143700,49858518755,3600,3615,3615,3600,22845
20230804,143600,49776128135,3615,3605,3615,3600,29842
20230804,143500,49668491415,3605,3615,3615,3605,27281
20230804,143400,49570045630,3615,3620,3620,3615,51579
20230804,143300,49383562960,3620,3620,3620,3615,11778
20230804,143200,49340929995,3625,3620,3625,3615,11577
20230804,143100,49299021720,3620,3620,3625,3615,8293
20230804,143000,49269003255,3620,3615,3625,3615,13173
20230804,142900,49221329075,3615,3620,3620,3615,14919
20230804,142800,49167385755,3620,3625,3625,3615,41395
20230804,142700,49017564010,3620,3625,3630,3615,80538
20230804,142600,48725693620,3630,3620,3630,3615,34262
20230804,142500,48601474835,3620,3625,3625,3615,31372
20230804,142400,48487863880,3615,3615,3625,3610,26768
20230804,142300,48391030035,3610,3610,3615,3605,20810
20230804,142200,48315892455,3610,3585,3610,3585,33231
20230804,142100,48196337285,3590,3590,3590,3585,3321
20230804,142000,48184428350,3585,3595,3595,3585,6508
20230804,141900,48161066135,3590,3585,3590,3580,28736
20230804,141800,48058009915,3585,3590,3590,3585,15094
20230804,141700,48003871175,3585,3590,3595,3585,9668
20230804,141600,47969159600,3590,3595,3595,3585,8945
20230804,141500,47937045855,3595,3600,3600,3590,5227
20230804,141400,47918252255,3600,3595,3600,3595,3159
20230804,141300,47906883420,3595,3595,3600,3590,6920
20230804,141200,47882023940,3595,3595,3595,3590,3101
20230804,141100,47870890570,3590,3590,3595,3585,18541
20230804,141000,47804391690,3590,3590,3590,3585,17997
20230804,140900,47739857440,3590,3590,3590,3585,10701
20230804,140800,47701470040,3585,3595,3595,3585,11633
20230804,140700,47659705060,3595,3590,3595,3590,8282
20230804,140600,47629966425,3595,3595,3600,3590,4163
20230804,140500,47614991930,3595,3595,3595,3590,7791
20230804,140400,47587014770,3595,3595,3600,3590,10954
20230804,140300,47547680375,3595,3595,3600,3595,8460
20230804,140200,47517263625,3595,3595,3595,3590,5957
20230804,140100,47495858435,3590,3590,3595,3590,7448
20230804,140000,47469114345,3590,3590,3595,3590,1599
20230804,135900,47463368425,3590,3600,3600,3590,2528
20230804,135800,47454290610,3600,3595,3600,3590,17022
20230804,135700,47393150975,3595,3600,3600,3595,4776
20230804,135600,47375980140,3600,3590,3600,3590,4544
20230804,135500,47359642170,3595,3590,3595,3590,2705
20230804,135400,47349921995,3590,3590,3595,3585,24492
20230804,135300,47262000765,3590,3595,3595,3585,28203
20230804,135200,47160741495,3590,3595,3595,3590,12255
20230804,135100,47116741005,3595,3600,3600,3590,12480
20230804,135000,47071884290,3595,3600,3600,3595,5334
20230804,134900,47052703615,3600,3600,3600,3595,4539
20230804,134800,47036376630,3595,3595,3600,3595,1479
20230804,134700,47031055140,3595,3590,3595,3590,12081
20230804,134600,46987664285,3590,3595,3595,3590,7680
20230804,134500,46960069505,3600,3590,3600,3585,13591
20230804,134400,46911261545,3590,3590,3595,3585,16583
20230804,134300,46851738580,3590,3600,3600,3585,65781
20230804,134200,46615419840,3600,3605,3605,3595,20252
20230804,134100,46542509795,3600,3600,3605,3600,9663
20230804,134000,46507681170,3600,3605,3605,3600,11791
20230804,133900,46465196855,3605,3605,3610,3600,9087
20230804,133800,46432430310,3610,3610,3610,3600,5781
20230804,133700,46411583820,3605,3605,3610,3605,14462
20230804,133600,46359440225,3610,3605,3610,3605,6325
20230804,133500,46336618985,3610,3610,3615,3605,16491
20230804,133400,46277124795,3610,3615,3620,3610,8691
20230804,133300,46245703490,3615,3620,3620,3615,4342
20230804,133200,46230004060,3615,3620,3625,3615,4839
20230804,133100,46212494335,3620,3605,3620,3600,24566
20230804,133000,46123861590,3605,3605,3605,3600,5459
20230804,132900,46104194180,3605,3605,3605,3600,10183
20230804,132800,46067518290,3605,3600,3605,3600,7441
20230804,132700,46040704570,3605,3605,3605,3600,8581
20230804,132600,46009810150,3600,3605,3605,3600,12912
20230804,132500,45963318085,3600,3605,3610,3600,5250
20230804,132400,45944395535,3605,3605,3610,3600,12810
20230804,132300,45898210120,3605,3610,3615,3605,12685
20230804,132200,45852405765,3610,3605,3610,3605,6235
20230804,132100,45829928575,3605,3605,3605,3605,14675
20230804,132000,45777025200,3605,3605,3610,3605,1153
20230804,131900,45772867315,3605,3610,3615,3605,8274
20230804,131800,45743000230,3610,3610,3615,3610,631
20230804,131700,45740720685,3615,3615,3615,3610,1884
20230804,131600,45733913745,3615,3615,3615,3610,9225
20230804,131500,45700581045,3620,3620,3620,3615,2159
20230804,131400,45692772220,3620,3610,3620,3610,13012
20230804,131300,45645680135,3615,3620,3620,3610,10297
20230804,131200,45608479550,3620,3615,3620,3615,1251
20230804,131100,45603953545,3615,3620,3620,3610,12228
20230804,131000,45559754525,3620,3620,3625,3615,7747
20230804,130900,45531710560,3620,3620,3620,3615,7223
20230804,130800,45505586570,3620,3620,3620,3615,7238
20230804,130700,45479401975,3620,3620,3620,3615,7253
20230804,130600,45453149430,3615,3615,3620,3610,5576
20230804,130500,45433000070,3615,3620,3620,3610,4571
20230804,130400,45416469005,3620,3615,3620,3610,1983
20230804,130300,45409299950,3615,3610,3615,3610,4010
20230804,130200,45394813485,3610,3620,3620,3610,7015
20230804,130100,45369462320,3615,3610,3615,3610,10893
20230804,130000,45330120225,3610,3615,3615,3605,14813
20230804,125900,45276671625,3615,3620,3620,3610,6047
20230804,125800,45254809715,3620,3625,3625,3620,4296
20230804,125700,45239257900,3620,3630,3635,3620,35732
20230804,125600,45109716215,3630,3635,3635,3625,21724
20230804,125500,45030859950,3635,3635,3640,3625,48679
20230804,125400,44854099380,3635,3615,3640,3615,55711
20230804,125300,44651769170,3620,3605,3620,3605,21681
20230804,125200,44573463770,3605,3605,3605,3600,8186
20230804,125100,44543956745,3605,3605,3605,3600,3488
20230804,125000,44531398510,3605,3605,3605,3600,4046
20230804,124900,44516813425,3605,3615,3615,3605,5660
20230804,124800,44496390910,3615,3610,3615,3605,8332
20230804,124700,44466311355,3610,3615,3615,3610,6699
20230804,124600,44442125430,3615,3610,3615,3605,17937
20230804,124500,44377396705,3615,3610,3615,3605,11684
20230804,124400,44335198465,3610,3610,3615,3605,8011
20230804,124300,44306287680,3610,3605,3615,3600,38136
20230804,124200,44168688820,3605,3605,3605,3600,2519
20230804,124100,44159612275,3595,3595,3605,3590,6975
20230804,124000,44134532850,3595,3590,3595,3585,15544
20230804,123900,44078698480,3590,3585,3590,3580,9172
20230804,123800,44045782800,3585,3585,3590,3580,9132
20230804,123700,44013067545,3585,3575,3590,3575,10501
20230804,123600,43975454760,3580,3580,3585,3575,12565
20230804,123500,43930503765,3580,3590,3590,3575,15328
20230804,123400,43875630125,3590,3590,3590,3580,38398
20230804,123300,43737951810,3585,3590,3590,3585,41771
20230804,123200,43588141120,3590,3585,3595,3580,21458
20230804,123100,43511159155,3590,3580,3590,3580,24475
20230804,123000,43423466880,3575,3580,3585,3575,27818
20230804,122900,43323899455,3575,3580,3580,3575,9006
20230804,122800,43291700550,3580,3575,3580,3570,11409
20230804,122700,43250909120,3570,3570,3575,3570,44603
20230804,122600,43091625440,3570,3575,3575,3570,20322
20230804,122500,43019048790,3575,3580,3580,3570,20006
20230804,122400,42947519050,3575,3570,3585,3565,57496
20230804,122300,42742067315,3565,3580,3585,3565,73992
20230804,122200,42477631605,3580,3585,3585,3580,17142
20230804,122100,42416205245,3585,3585,3585,3575,29739
20230804,122000,42309712565,3580,3585,3590,3580,55563
20230804,121900,42110728845,3585,3590,3595,3585,43267
20230804,121800,41955492670,3600,3600,3605,3590,63836
20230804,121700,41725943225,3600,3600,3605,3600,21663
20230804,121600,41647944625,3600,3600,3610,3595,23296
20230804,121500,41564042570,3600,3610,3610,3595,65365
20230804,121400,41328640690,3610,3605,3615,3600,15659
20230804,121300,41272127210,3605,3610,3610,3595,169316
20230804,121200,40662173020,3610,3620,3625,3610,37285
20230804,121100,40527293850,3625,3625,3630,3620,34617
20230804,121000,40401828910,3625,3635,3635,3625,19604
20230804,120900,40330735565,3630,3630,3640,3625,28938
20230804,120800,40225722150,3630,3645,3645,3630,26319
20230804,120700,40129969585,3640,3650,3655,3640,24107
20230804,120600,40041990640,3645,3640,3650,3640,9308
20230804,120500,40008050465,3645,3640,3645,3635,7859
20230804,120400,39979425080,3645,3625,3645,3625,14867
20230804,120300,39925379530,3625,3630,3630,3620,41547
20230804,120200,39774771280,3630,3640,3640,3630,28458
20230804,120100,39671412065,3645,3635,3650,3635,5399
20230804,120000,39651740465,3640,3640,3645,3640,2697
20230804,115900,39641921190,3640,3640,3640,3635,3247
20230804,115800,39630106690,3640,3645,3645,3640,3955
20230804,115700,39615710395,3645,3635,3645,3635,6351
20230804,115600,39592605880,3640,3635,3640,3635,10665
20230804,115500,39553819865,3635,3635,3640,3635,8525
20230804,115400,39522830030,3635,3635,3640,3635,5798
20230804,115300,39501753210,3635,3630,3635,3630,9520
20230804,115200,39467156970,3630,3650,3650,3630,21187
20230804,115100,39390158985,3640,3640,3650,3635,9150
20230804,115000,39356847900,3640,3645,3660,3640,26254
20230804,114900,39260945545,3645,3635,3650,3635,5342
20230804,114800,39241499865,3635,3630,3645,3625,42348
20230804,114700,39087695805,3635,3630,3635,3620,20042
20230804,114600,39014989655,3630,3630,3635,3625,23256
20230804,114500,38930632910,3630,3630,3635,3630,4954
20230804,114400,38912641920,3630,3630,3635,3630,9266
20230804,114300,38879006065,3630,3635,3635,3630,5886
20230804,114200,38857616950,3635,3630,3640,3630,4222
20230804,114100,38842271490,3630,3635,3635,3625,14537
20230804,114000,38789500370,3630,3640,3640,3630,6569
20230804,113900,38765629325,3640,3640,3645,3635,7303
20230804,113800,38739054625,3640,3640,3645,3640,5975
20230804,113700,38717303305,3640,3650,3650,3640,17938
20230804,113600,38651917105,3645,3650,3650,3645,11628
20230804,113500,38609497930,3650,3650,3650,3645,26359
20230804,113400,38513287950,3655,3655,3655,3650,8507
20230804,113300,38482206460,3655,3650,3655,3645,17564
20230804,113200,38418106980,3645,3650,3650,3640,16912
20230804,113100,38356443600,3645,3645,3650,3640,17137
20230804,113000,38293931670,3650,3640,3650,3640,13204
20230804,112900,38245757990,3645,3625,3650,3620,34932
20230804,112800,38118644990,3620,3640,3640,3620,107698
20230804,112700,37727897895,3640,3640,3640,3635,22084
20230804,112600,37647557615,3640,3645,3645,3640,19789
20230804,112500,37575496995,3640,3645,3650,3640,10481
20230804,112400,37537291605,3645,3645,3650,3645,13358
20230804,112300,37488594575,3645,3645,3650,3645,8265
20230804,112200,37458456585,3645,3645,3650,3645,10588
20230804,112100,37419855855,3645,3650,3650,3640,44895
20230804,112000,37256301480,3650,3650,3655,3645,27361
20230804,111900,37156453740,3645,3650,3665,3645,5683
20230804,111800,37135688645,3655,3645,3660,3640,44676
20230804,111700,36972618705,3645,3650,3650,3640,13529
20230804,111600,36923308895,3650,3650,3650,3645,11275
20230804,111500,36882188675,3650,3655,3655,3650,16578
20230804,111400,36821672660,3650,3655,3655,3650,5472
20230804,111300,36801692610,3655,3655,3655,3650,3662
20230804,111200,36788320045,3655,3650,3655,3645,10179
20230804,111100,36751146720,3650,3645,3655,3640,21699
20230804,111000,36672058240,3645,3650,3650,3640,20368
20230804,110900,36597843900,3650,3660,3660,3645,32634
20230804,110800,36478758655,3660,3660,3665,3650,36088
20230804,110700,36346793020,3660,3660,3670,3655,26951
20230804,110600,36248105220,3665,3670,3670,3665,22103
20230804,110500,36167031110,3670,3665,3670,3665,12800
20230804,110400,36120102805,3665,3665,3670,3660,10495
20230804,110300,36081619030,3665,3670,3670,3665,17625
20230804,110200,36017016930,3665,3675,3675,3660,23121
20230804,110100,35932197695,3675,3670,3675,3665,35431
20230804,110000,35802080190,3670,3660,3670,3650,52611
20230804,105900,35609599255,3660,3655,3660,3650,14814
20230804,105800,35555478280,3655,3645,3655,3645,27132
20230804,105700,35456531285,3645,3650,3655,3645,14276
20230804,105600,35404412790,3650,3650,3655,3650,9656
20230804,105500,35369139155,3655,3655,3655,3650,26691
20230804,105400,35271663945,3655,3655,3660,3650,12946
20230804,105300,35224367535,3650,3655,3655,3650,35421
20230804,105200,35094979530,3655,3670,3670,3655,46951
20230804,105100,34923050695,3665,3665,3680,3665,46305
20230804,105000,34752970155,3660,3675,3680,3655,105060
20230804,104900,34367231505,3670,3655,3685,3655,204667
20230804,104800,33615428590,3655,3635,3655,3635,107520
20230804,104700,33223750335,3635,3635,3640,3635,23298
20230804,104600,33139035355,3635,3635,3640,3635,18096
20230804,104500,33073225450,3640,3640,3640,3635,2745
20230804,104400,33063243730,3640,3640,3645,3635,39475
20230804,104300,32919553085,3645,3645,3645,3640,6072
20230804,104200,32897442995,3640,3655,3655,3640,13750
20230804,104100,32847321880,3655,3645,3655,3640,41230
20230804,104000,32696944025,3645,3645,3650,3640,11837
20230804,103900,32653786850,3640,3645,3645,3640,13665
20230804,103800,32604018500,3645,3640,3650,3640,12615
20230804,103700,32558035640,3645,3645,3650,3640,15772
20230804,103600,32500554795,3645,3660,3660,3640,18173
20230804,103500,32434216030,3660,3650,3665,3645,58716
20230804,103400,32219528900,3650,3635,3655,3635,93302
20230804,103300,31879375140,3635,3630,3635,3630,21607
20230804,103200,31800915050,3630,3630,3635,3625,17967
20230804,103100,31735690070,3625,3625,3630,3625,7697
20230804,103000,31707781380,3625,3630,3635,3625,10114
20230804,102900,31671071280,3635,3635,3640,3630,6722
20230804,102800,31646637430,3635,3630,3635,3630,9331
20230804,102700,31612741565,3635,3645,3645,3630,5158
20230804,102600,31593976660,3645,3630,3650,3625,26180
20230804,102500,31498676355,3630,3625,3630,3610,39134
20230804,102400,31356971650,3625,3640,3640,3620,38452
20230804,102300,31217354465,3640,3655,3655,3635,39815
20230804,102200,31072312540,3655,3640,3655,3640,57498
20230804,102100,30862596530,3645,3635,3645,3635,37947
20230804,102000,30724463155,3640,3625,3640,3625,25481
20230804,101900,30631853950,3620,3620,3625,3615,19782
20230804,101800,30560210535,3615,3605,3620,3605,44276
20230804,101700,30400318485,3605,3605,3610,3605,16639
20230804,101600,30340300020,3605,3600,3610,3600,20976
20230804,101500,30264756495,3600,3605,3610,3600,31541
20230804,101400,30151071925,3605,3610,3610,3605,34954
20230804,101300,30025031410,3610,3615,3615,3610,27159
20230804,101200,29926980060,3615,3610,3615,3610,22507
20230804,101100,29845718440,3610,3620,3625,3610,38215
20230804,101000,29707585740,3625,3630,3630,3620,38231
20230804,100900,29568996285,3630,3635,3635,3630,17761
20230804,100800,29504517565,3630,3635,3635,3630,5629
20230804,100700,29484077450,3630,3625,3635,3625,43167
20230804,100600,29327291510,3630,3635,3640,3625,30084
20230804,100500,29217902775,3635,3640,3640,3625,61806
20230804,100400,28993336135,3640,3630,3640,3625,37828
20230804,100300,28855896495,3625,3630,3630,3620,45792
20230804,100200,28689882285,3630,3625,3630,3620,18965
20230804,100100,28621145110,3620,3615,3625,3615,20467
20230804,100000,28547083945,3620,3620,3620,3615,8025
20230804,095900,28518062865,3615,3615,3620,3610,7152
20230804,095800,28492195570,3610,3605,3615,3600,28862
20230804,095700,28388050110,3610,3590,3610,3585,71148
20230804,095600,28132099080,3590,3595,3600,3590,82152
20230804,095500,27836820445,3595,3605,3605,3595,28243
20230804,095400,27735154905,3605,3605,3610,3600,96251
20230804,095300,27388413775,3610,3610,3610,3605,27863
20230804,095200,27287948190,3610,3615,3615,3605,27364
20230804,095100,27189207540,3610,3610,3615,3610,26327
20230804,095000,27094121260,3615,3610,3620,3605,21913
20230804,094900,27014967410,3610,3625,3625,3605,54129
20230804,094800,26819443970,3625,3620,3625,3610,18297
20230804,094700,26753227555,3620,3605,3625,3600,55115
20230804,094600,26554152875,3605,3610,3615,3605,87614
20230804,094500,26238078245,3615,3625,3630,3610,78897
20230804,094400,25952596760,3625,3640,3640,3620,101081
20230804,094300,25585351715,3640,3630,3640,3630,29372
20230804,094200,25478489645,3635,3635,3635,3625,44269
20230804,094100,25317754955,3630,3620,3635,3620,17999
20230804,094000,25252451180,3625,3645,3645,3620,49984
20230804,093900,25071090670,3645,3640,3650,3620,82085
20230804,093800,24773112195,3640,3640,3650,3635,64314
20230804,093700,24538733265,3645,3620,3645,3615,101750
20230804,093600,24169413600,3620,3630,3635,3620,97111
20230804,093500,23817167175,3630,3640,3645,3630,52163
20230804,093400,23627597800,3640,3650,3650,3630,77951
20230804,093300,23343771855,3650,3650,3650,3635,67378
20230804,093200,23098434265,3650,3655,3660,3640,55380
20230804,093100,22896335480,3655,3640,3665,3635,89068
20230804,093000,22570929835,3640,3675,3690,3630,278968
20230804,092900,21551222505,3690,3680,3695,3675,115945
20230804,092800,21123746775,3695,3680,3705,3680,140076
20230804,092700,20606719600,3675,3720,3725,3670,368956
20230804,092600,19241399785,3720,3740,3740,3710,351363
20230804,092500,17933342725,3740,3690,3780,3690,1058930
20230804,092400,13972248060,3690,3665,3690,3660,157318
20230804,092300,13393443440,3670,3685,3690,3655,234317
20230804,092200,12532058285,3685,3690,3705,3675,313924
20230804,092100,11372734265,3690,3650,3705,3650,550817
20230804,092000,9343027725,3650,3585,3650,3585,250305
20230804,091900,8436813725,3585,3595,3600,3585,51924
20230804,091800,8250306855,3595,3610,3610,3595,95967
20230804,091700,7904607615,3605,3600,3610,3595,97868
20230804,091600,7551822155,3600,3590,3610,3585,110478
20230804,091500,7154113745,3585,3575,3590,3570,97606
20230804,091400,6804496800,3575,3585,3590,3565,121754
20230804,091300,6368376645,3590,3550,3590,3550,79584
20230804,091200,6083735675,3550,3550,3555,3540,55005
20230804,091100,5888568695,3550,3540,3550,3530,49559
20230804,091000,5712962520,3540,3525,3545,3510,64218
20230804,090900,5486714065,3525,3540,3545,3510,70400
20230804,090800,5238543890,3545,3525,3545,3515,74698
20230804,090700,4974425715,3525,3515,3530,3510,96314
20230804,090600,4636021380,3510,3530,3530,3500,282424
20230804,090500,3644992285,3530,3535,3540,3525,60760
20230804,090400,3430348930,3530,3540,3540,3510,173253
20230804,090300,2819701775,3540,3555,3555,3535,160821
20230804,090200,2249371390,3555,3585,3585,3550,156347
20230804,090100,1691804935,3575,3585,3615,3575,127823
20230804,090000,1232730950,3585,3625,3630,3570,320698