KissMeData/001470/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183300,38247830475,3465,3465,3465,3465,157471
20230809,183200,38247830475,3465,3465,3465,3465,0
20230809,183100,38247830475,3465,3465,3465,3465,0
20230809,183000,38247830475,3465,3465,3465,3465,0
20230809,182900,38247830475,3465,3465,3465,3465,0
20230809,182800,38247830475,3465,3465,3465,3465,0
20230809,182700,38247830475,3465,3465,3465,3465,0
20230809,182600,38247830475,3465,3465,3465,3465,0
20230809,182500,38247830475,3465,3465,3465,3465,0
20230809,182400,38247830475,3465,3465,3465,3465,0
20230809,182300,38247830475,3465,3465,3465,3465,0
20230809,182200,38247830475,3465,3465,3465,3465,0
20230809,182100,38247830475,3465,3465,3465,3465,0
20230809,182000,38247830475,3465,3465,3465,3465,0
20230809,181900,38247830475,3465,3465,3465,3465,0
20230809,181800,38247830475,3465,3465,3465,3465,0
20230809,181700,38247830475,3465,3465,3465,3465,0
20230809,181600,38247830475,3465,3465,3465,3465,0
20230809,181500,38247830475,3465,3465,3465,3465,0
20230809,181400,38247830475,3465,3465,3465,3465,0
20230809,181300,38247830475,3465,3465,3465,3465,0
20230809,181200,38247830475,3465,3465,3465,3465,0
20230809,181100,38247830475,3465,3465,3465,3465,0
20230809,181000,38247830475,3465,3465,3465,3465,0
20230809,180900,38247830475,3465,3465,3465,3465,0
20230809,180800,38247830475,3465,3465,3465,3465,0
20230809,180700,38247830475,3465,3465,3465,3465,0
20230809,180600,38247830475,3465,3465,3465,3465,0
20230809,180500,38247830475,3465,3465,3465,3465,0
20230809,180400,38247830475,3465,3465,3465,3465,0
20230809,180300,38247830475,3465,3465,3465,3465,157471
20230809,180200,38247830475,3465,3465,3465,3465,0
20230809,180100,38247830475,3465,3465,3465,3465,0
20230809,180000,38247830475,3465,3465,3465,3465,0
20230809,175900,38247830475,3465,3465,3465,3465,0
20230809,175800,38247830475,3465,3465,3465,3465,0
20230809,175700,38247830475,3465,3465,3465,3465,0
20230809,175600,38247830475,3465,3465,3465,3465,0
20230809,175500,38247830475,3465,3465,3465,3465,0
20230809,175400,38247830475,3465,3465,3465,3465,0
20230809,175300,38247830475,3465,3465,3465,3465,0
20230809,175200,38247830475,3465,3465,3465,3465,0
20230809,175100,38247830475,3465,3465,3465,3465,0
20230809,175000,38247830475,3465,3465,3465,3465,0
20230809,174900,38247830475,3465,3465,3465,3465,0
20230809,174800,38247830475,3465,3465,3465,3465,0
20230809,174700,38247830475,3465,3465,3465,3465,0
20230809,174600,38247830475,3465,3465,3465,3465,0
20230809,174500,38247830475,3465,3465,3465,3465,0
20230809,174400,38247830475,3465,3465,3465,3465,0
20230809,174300,38247830475,3465,3465,3465,3465,0
20230809,174200,38247830475,3465,3465,3465,3465,0
20230809,174100,38247830475,3465,3465,3465,3465,0
20230809,174000,38247830475,3465,3465,3465,3465,0
20230809,173900,38247830475,3465,3465,3465,3465,0
20230809,173800,38247830475,3465,3465,3465,3465,0
20230809,173700,38247830475,3465,3465,3465,3465,0
20230809,173600,38247830475,3465,3465,3465,3465,0
20230809,173500,38247830475,3465,3465,3465,3465,0
20230809,173400,38247830475,3465,3465,3465,3465,0
20230809,173300,38247830475,3465,3465,3465,3465,157471
20230809,173200,38247830475,3465,3465,3465,3465,0
20230809,173100,38247830475,3465,3465,3465,3465,0
20230809,173000,38247830475,3465,3465,3465,3465,0
20230809,172900,38247830475,3465,3465,3465,3465,0
20230809,172800,38247830475,3465,3465,3465,3465,0
20230809,172700,38247830475,3465,3465,3465,3465,0
20230809,172600,38247830475,3465,3465,3465,3465,0
20230809,172500,38247830475,3465,3465,3465,3465,0
20230809,172400,38247830475,3465,3465,3465,3465,0
20230809,172300,38247830475,3465,3465,3465,3465,0
20230809,172200,38247830475,3465,3465,3465,3465,0
20230809,172100,38247830475,3465,3465,3465,3465,0
20230809,172000,38247830475,3465,3465,3465,3465,0
20230809,171900,38247830475,3465,3465,3465,3465,0
20230809,171800,38247830475,3465,3465,3465,3465,0
20230809,171700,38247830475,3465,3465,3465,3465,0
20230809,171600,38247830475,3465,3465,3465,3465,0
20230809,171500,38247830475,3465,3465,3465,3465,0
20230809,171400,38247830475,3465,3465,3465,3465,0
20230809,171300,38247830475,3465,3465,3465,3465,0
20230809,171200,38247830475,3465,3465,3465,3465,0
20230809,171100,38247830475,3465,3465,3465,3465,0
20230809,171000,38247830475,3465,3465,3465,3465,0
20230809,170900,38247830475,3465,3465,3465,3465,0
20230809,170800,38247830475,3465,3465,3465,3465,0
20230809,170700,38247830475,3465,3465,3465,3465,0
20230809,170600,38247830475,3465,3465,3465,3465,0
20230809,170500,38247830475,3465,3465,3465,3465,0
20230809,170400,38247830475,3465,3465,3465,3465,0
20230809,170300,38247830475,3465,3465,3465,3465,157471
20230809,170200,38247830475,3465,3465,3465,3465,0
20230809,170100,38247830475,3465,3465,3465,3465,0
20230809,170000,38247830475,3465,3465,3465,3465,0
20230809,165900,38247830475,3465,3465,3465,3465,0
20230809,165800,38247830475,3465,3465,3465,3465,0
20230809,165700,38247830475,3465,3465,3465,3465,0
20230809,165600,38247830475,3465,3465,3465,3465,0
20230809,165500,38247830475,3465,3465,3465,3465,0
20230809,165400,38247830475,3465,3465,3465,3465,0
20230809,165300,38247830475,3465,3465,3465,3465,0
20230809,165200,38247830475,3465,3465,3465,3465,0
20230809,165100,38247830475,3465,3465,3465,3465,0
20230809,165000,38247830475,3465,3465,3465,3465,0
20230809,164900,38247830475,3465,3465,3465,3465,0
20230809,164800,38247830475,3465,3465,3465,3465,0
20230809,164700,38247830475,3465,3465,3465,3465,0
20230809,164600,38247830475,3465,3465,3465,3465,0
20230809,164500,38247830475,3465,3465,3465,3465,0
20230809,164400,38247830475,3465,3465,3465,3465,0
20230809,164300,38247830475,3465,3465,3465,3465,0
20230809,164200,38247830475,3465,3465,3465,3465,0
20230809,164100,38247830475,3465,3465,3465,3465,0
20230809,164000,38247830475,3465,3465,3465,3465,0
20230809,163900,38247830475,3465,3465,3465,3465,0
20230809,163800,38247830475,3465,3465,3465,3465,0
20230809,163700,38247830475,3465,3465,3465,3465,0
20230809,163600,38247830475,3465,3465,3465,3465,0
20230809,163500,38247830475,3465,3465,3465,3465,0
20230809,163400,38247830475,3465,3465,3465,3465,0
20230809,163300,38247830475,3465,3465,3465,3465,157471
20230809,163200,38247830475,3465,3465,3465,3465,0
20230809,163100,38247830475,3465,3465,3465,3465,0
20230809,163000,38247830475,3465,3465,3465,3465,0
20230809,162900,38247830475,3465,3465,3465,3465,0
20230809,162800,38247830475,3465,3465,3465,3465,0
20230809,162700,38247830475,3465,3465,3465,3465,0
20230809,162600,38247830475,3465,3465,3465,3465,0
20230809,162500,38247830475,3465,3465,3465,3465,0
20230809,162400,38247830475,3465,3465,3465,3465,0
20230809,162300,38247830475,3465,3465,3465,3465,0
20230809,162200,38247830475,3465,3465,3465,3465,0
20230809,162100,38247830475,3465,3465,3465,3465,0
20230809,162000,38247830475,3465,3465,3465,3465,0
20230809,161900,38247830475,3465,3465,3465,3465,0
20230809,161800,38247830475,3465,3465,3465,3465,0
20230809,161700,38247830475,3465,3465,3465,3465,0
20230809,161600,38247830475,3465,3465,3465,3465,0
20230809,161500,38247830475,3465,3465,3465,3465,0
20230809,161400,38247830475,3465,3465,3465,3465,0
20230809,161300,38247830475,3465,3465,3465,3465,0
20230809,161200,38247830475,3465,3465,3465,3465,0
20230809,161100,38247830475,3465,3465,3465,3465,0
20230809,161000,38247830475,3465,3465,3465,3465,0
20230809,160900,38247830475,3465,3465,3465,3465,0
20230809,160800,38247830475,3465,3465,3465,3465,0
20230809,160700,38247830475,3465,3465,3465,3465,0
20230809,160600,38247830475,3465,3465,3465,3465,0
20230809,160500,38247830475,3465,3465,3465,3465,0
20230809,160400,38247830475,3465,3465,3465,3465,0
20230809,160300,38247830475,3465,3465,3465,3465,157471
20230809,160200,38247830475,3465,3465,3465,3465,0
20230809,160100,38247830475,3465,3465,3465,3465,0
20230809,160000,38247830475,3465,3465,3465,3465,0
20230809,155900,38247830475,3465,3465,3465,3465,0
20230809,155800,38247830475,3465,3465,3465,3465,0
20230809,155700,38247830475,3465,3465,3465,3465,0
20230809,155600,38247830475,3465,3465,3465,3465,0
20230809,155500,38247830475,3465,3465,3465,3465,0
20230809,155400,38247830475,3465,3465,3465,3465,0
20230809,155300,38247830475,3465,3465,3465,3465,0
20230809,155200,38247830475,3465,3465,3465,3465,0
20230809,155100,38247830475,3465,3465,3465,3465,0
20230809,155000,38247830475,3465,3465,3465,3465,0
20230809,154900,38247830475,3465,3465,3465,3465,0
20230809,154800,38247830475,3465,3465,3465,3465,0
20230809,154700,38247830475,3465,3465,3465,3465,0
20230809,154600,38247830475,3465,3465,3465,3465,0
20230809,154500,38247830475,3465,3465,3465,3465,0
20230809,154400,38247830475,3465,3465,3465,3465,0
20230809,154300,38247830475,3465,3465,3465,3465,0
20230809,154200,38247830475,3465,3465,3465,3465,0
20230809,154100,38247830475,3465,3465,3465,3465,0
20230809,154000,38247830475,3465,3465,3465,3465,0
20230809,153900,38247830475,3465,3465,3465,3465,0
20230809,153800,38247830475,3465,3465,3465,3465,0
20230809,153700,38247830475,3465,3465,3465,3465,0
20230809,153600,38247830475,3465,3465,3465,3465,0
20230809,153500,38247830475,3465,3465,3465,3465,0
20230809,153400,38247830475,3465,3465,3465,3465,0
20230809,153300,38247830475,3465,3465,3465,3465,157471
20230809,153200,38247830475,3465,3465,3465,3465,0
20230809,153100,38247830475,3465,3465,3465,3465,0
20230809,153000,38247830475,3465,3465,3465,3465,157471
20230809,152900,37702193460,3465,3465,3465,3465,0
20230809,152800,37702193460,3465,3465,3465,3465,0
20230809,152700,37702193460,3465,3465,3465,3465,0
20230809,152600,37702193460,3465,3465,3465,3465,0
20230809,152500,37702193460,3465,3465,3465,3465,0
20230809,152400,37702193460,3465,3465,3465,3465,0
20230809,152300,37702193460,3465,3465,3465,3465,0
20230809,152200,37702193460,3465,3465,3465,3465,0
20230809,152100,37702193460,3465,3465,3465,3465,0
20230809,152000,37702193460,3465,3465,3465,3465,0
20230809,151900,37702193460,3465,3460,3465,3455,67503
20230809,151800,37468571145,3455,3460,3465,3455,23423
20230809,151700,37387556115,3460,3465,3465,3460,48227
20230809,151600,37220519795,3465,3455,3465,3455,34321
20230809,151500,37101692040,3460,3450,3460,3450,27048
20230809,151400,37008223320,3450,3460,3460,3450,24115
20230809,151300,36924879125,3460,3460,3470,3450,65173
20230809,151200,36699366950,3455,3445,3465,3445,50374
20230809,151100,36525402370,3450,3440,3450,3435,46379
20230809,151000,36365952465,3435,3435,3440,3435,11868
20230809,150900,36325180550,3435,3445,3445,3435,32839
20230809,150800,36212275105,3445,3440,3445,3440,14067
20230809,150700,36163847795,3440,3445,3445,3425,124178
20230809,150600,35737068415,3445,3445,3450,3440,38467
20230809,150500,35604537650,3445,3450,3455,3425,161601
20230809,150400,35048579020,3450,3460,3465,3450,41107
20230809,150300,34906448455,3465,3455,3465,3455,55094
20230809,150200,34715786140,3455,3455,3460,3450,63725
20230809,150100,34495636560,3460,3475,3475,3455,118108
20230809,150000,34086235650,3475,3480,3480,3470,53541
20230809,145900,33900152380,3480,3475,3485,3470,61380
20230809,145800,33686844775,3470,3485,3490,3470,111119
20230809,145700,33300011700,3480,3485,3485,3475,51108
20230809,145600,33122066920,3485,3475,3485,3470,59572
20230809,145500,32915080805,3470,3475,3490,3470,150991
20230809,145400,32389659300,3475,3500,3500,3470,235452
20230809,145300,31568533210,3500,3460,3500,3460,433299
20230809,145200,30056317615,3465,3480,3480,3455,130557
20230809,145100,29603585065,3480,3470,3480,3465,167792
20230809,145000,29020715040,3475,3450,3475,3440,272215
20230809,144900,28079629615,3450,3445,3450,3440,48679
20230809,144800,27911914690,3445,3440,3450,3435,63838
20230809,144700,27692058090,3440,3435,3445,3430,52999
20230809,144600,27509850080,3435,3445,3445,3435,28473
20230809,144500,27411906750,3445,3435,3445,3430,85463
20230809,144400,27118180245,3430,3430,3435,3425,23941
20230809,144300,27036076165,3430,3435,3435,3425,29959
20230809,144200,26933307335,3435,3435,3440,3430,25930
20230809,144100,26844263745,3435,3435,3440,3430,56404
20230809,144000,26650472025,3430,3425,3445,3425,104719
20230809,143900,26290820970,3425,3420,3430,3420,40720
20230809,143800,26151383765,3415,3415,3420,3410,20808
20230809,143700,26080278705,3415,3410,3420,3405,30321
20230809,143600,25976801640,3405,3400,3410,3400,2352
20230809,143500,25968790215,3400,3400,3405,3395,24187
20230809,143400,25886508240,3400,3400,3400,3400,15130
20230809,143300,25835066240,3395,3400,3400,3395,3218
20230809,143200,25824139915,3400,3400,3400,3395,13605
20230809,143100,25777883415,3400,3400,3405,3400,1548
20230809,143000,25772619690,3400,3400,3405,3400,3746
20230809,142900,25759881755,3405,3400,3405,3400,912
20230809,142800,25756776870,3400,3400,3400,3400,720
20230809,142700,25754328870,3400,3400,3405,3400,2195
20230809,142600,25746865850,3400,3400,3405,3395,2078
20230809,142500,25739799080,3400,3400,3405,3395,10870
20230809,142400,25702882590,3400,3405,3405,3395,15034
20230809,142300,25651752660,3400,3405,3405,3400,6561
20230809,142200,25629414465,3405,3400,3405,3400,17877
20230809,142100,25568628170,3400,3405,3405,3400,10835
20230809,142000,25531735210,3410,3410,3415,3405,9586
20230809,141900,25499058150,3415,3410,3415,3405,27384
20230809,141800,25405675130,3410,3415,3415,3410,12494
20230809,141700,25363061920,3410,3405,3415,3400,26766
20230809,141600,25271798725,3405,3405,3410,3400,8160
20230809,141500,25244011795,3400,3385,3400,3385,34053
20230809,141400,25128366565,3385,3390,3390,3385,1447
20230809,141300,25123467520,3390,3385,3390,3385,2368
20230809,141200,25115449935,3390,3390,3390,3385,11582
20230809,141100,25076226400,3385,3390,3390,3385,17799
20230809,141000,25015931325,3390,3390,3395,3390,2566
20230809,140900,25007232115,3395,3390,3395,3390,2646
20230809,140800,24998261065,3390,3390,3395,3390,10367
20230809,140700,24963116845,3390,3390,3395,3390,4387
20230809,140600,24948233465,3395,3395,3395,3390,1433
20230809,140500,24943371000,3390,3395,3395,3390,21404
20230809,140400,24870804705,3395,3400,3400,3395,18365
20230809,140300,24808447505,3400,3395,3400,3395,5469
20230809,140200,24789879145,3400,3405,3410,3400,25988
20230809,140100,24701434015,3410,3415,3415,3405,9311
20230809,140000,24669662725,3410,3415,3415,3410,16326
20230809,135900,24613986645,3410,3410,3410,3405,20709
20230809,135800,24543421690,3410,3425,3430,3410,32333
20230809,135700,24432948200,3430,3410,3440,3410,178461
20230809,135600,23821634825,3415,3405,3415,3405,28618
20230809,135500,23724031120,3405,3400,3405,3400,30363
20230809,135400,23620668765,3400,3400,3405,3400,675
20230809,135300,23618371345,3400,3405,3405,3400,844
20230809,135200,23615501595,3400,3400,3400,3400,3469
20230809,135100,23603706995,3400,3405,3405,3400,3708
20230809,135000,23591099010,3405,3400,3405,3400,33709
20230809,134900,23476487750,3395,3395,3400,3390,12345
20230809,134800,23434574385,3390,3395,3395,3390,5114
20230809,134700,23417223255,3390,3395,3395,3390,4289
20230809,134600,23402667895,3395,3395,3395,3390,832
20230809,134500,23399844760,3390,3390,3395,3390,1748
20230809,134400,23393917535,3395,3390,3395,3390,1211
20230809,134300,23389807980,3395,3395,3400,3395,24847
20230809,134200,23305451745,3395,3395,3400,3395,29660
20230809,134100,23204756010,3395,3390,3400,3390,58359
20230809,134000,23006629945,3390,3395,3395,3390,30429
20230809,133900,22903452245,3395,3395,3395,3390,27063
20230809,133800,22811660660,3395,3395,3400,3395,4940
20230809,133700,22794887980,3395,3400,3400,3395,11939
20230809,133600,22754354745,3400,3400,3405,3400,12315
20230809,133500,22712480325,3400,3405,3405,3400,3226
20230809,133400,22701508055,3400,3405,3405,3400,5327
20230809,133300,22683395525,3405,3400,3405,3400,3434
20230809,133200,22671713680,3400,3405,3405,3400,2086
20230809,133100,22664618275,3405,3405,3405,3400,7982
20230809,133000,22637446065,3405,3390,3405,3390,33432
20230809,132900,22523821875,3395,3390,3395,3390,478
20230809,132800,22522200510,3390,3390,3395,3390,9506
20230809,132700,22489975135,3390,3390,3395,3390,5908
20230809,132600,22469942995,3390,3395,3395,3390,4251
20230809,132500,22455526430,3395,3390,3395,3390,1606
20230809,132400,22450082010,3390,3395,3395,3390,3807
20230809,132300,22437171555,3395,3395,3395,3385,32427
20230809,132200,22327348145,3395,3395,3395,3390,27300
20230809,132100,22234792230,3395,3395,3400,3390,6923
20230809,132000,22211289770,3395,3400,3400,3395,5605
20230809,131900,22192257625,3400,3400,3400,3395,9848
20230809,131800,22158780115,3395,3395,3400,3395,1329
20230809,131700,22154268145,3395,3400,3400,3395,3771
20230809,131600,22141465320,3400,3390,3400,3390,2758
20230809,131500,22132102220,3395,3395,3395,3390,2858
20230809,131400,22122408485,3395,3395,3400,3395,2293
20230809,131300,22114623650,3395,3400,3400,3395,3810
20230809,131200,22101679265,3395,3400,3400,3390,6652
20230809,131100,22079088000,3400,3395,3400,3395,2715
20230809,131000,22069870135,3395,3395,3400,3395,6767
20230809,130900,22046895500,3400,3400,3405,3395,6602
20230809,130800,22024443220,3400,3405,3410,3400,18624
20230809,130700,21961098790,3405,3405,3410,3400,7049
20230809,130600,21937112345,3400,3410,3415,3400,27052
20230809,130500,21844952935,3415,3410,3415,3405,10459
20230809,130400,21809288480,3410,3410,3410,3405,14611
20230809,130300,21759479090,3405,3410,3415,3405,29714
20230809,130200,21658132165,3415,3410,3420,3405,77888
20230809,130100,21392361370,3405,3405,3410,3405,27327
20230809,130000,21299281960,3405,3405,3405,3400,3631
20230809,125900,21286921955,3400,3395,3400,3395,30737
20230809,125800,21182433200,3395,3395,3400,3390,4093
20230809,125700,21168537435,3400,3390,3400,3390,32155
20230809,125600,21059465870,3390,3385,3390,3385,5599
20230809,125500,21040507625,3390,3390,3390,3385,5743
20230809,125400,21021056475,3390,3390,3390,3385,2226
20230809,125300,21013516930,3390,3385,3390,3385,3633
20230809,125200,21001212335,3390,3385,3390,3385,2165
20230809,125100,20993880700,3385,3385,3390,3385,9885
20230809,125000,20960419670,3385,3390,3390,3385,1151
20230809,124900,20956523505,3385,3385,3385,3385,2994
20230809,124800,20946388815,3385,3390,3390,3385,1106
20230809,124700,20942642820,3390,3390,3390,3385,2142
20230809,124600,20935381530,3395,3390,3395,3385,8233
20230809,124500,20907471710,3385,3380,3390,3380,20363
20230809,124400,20838532100,3385,3390,3390,3380,11226
20230809,124300,20800522725,3390,3390,3390,3385,2571
20230809,124200,20791810945,3390,3385,3390,3385,1243
20230809,124100,20787601295,3380,3390,3390,3380,5727
20230809,124000,20768202125,3390,3395,3395,3390,2415
20230809,123900,20760007125,3395,3385,3395,3380,13380
20230809,123800,20714741875,3385,3380,3385,3380,968
20230809,123700,20711465945,3385,3385,3385,3380,3795
20230809,123600,20698622870,3385,3385,3385,3380,5222
20230809,123500,20680946710,3380,3385,3385,3380,3834
20230809,123400,20667979410,3385,3395,3395,3380,18543
20230809,123300,20605207410,3390,3395,3395,3390,4267
20230809,123200,20590734125,3395,3385,3395,3385,6726
20230809,123100,20567923970,3390,3390,3390,3385,5082
20230809,123000,20550707835,3390,3385,3390,3385,1134
20230809,122900,20546866430,3385,3390,3395,3385,4140
20230809,122800,20532834990,3395,3395,3400,3390,5176
20230809,122700,20515279055,3390,3400,3400,3390,2821
20230809,122600,20505693585,3400,3395,3400,3395,2523
20230809,122500,20497123000,3395,3400,3400,3390,4732
20230809,122400,20481063355,3400,3400,3400,3390,3595
20230809,122300,20468861025,3395,3395,3400,3395,2366
20230809,122200,20460828290,3395,3390,3400,3385,31566
20230809,122100,20353671105,3390,3390,3390,3385,2091
20230809,122000,20346589295,3385,3390,3395,3385,6370
20230809,121900,20325020025,3390,3390,3395,3390,12958
20230809,121800,20281092205,3390,3385,3390,3385,1531
20230809,121700,20275906370,3385,3390,3390,3380,2273
20230809,121600,20268208425,3390,3385,3390,3380,4564
20230809,121500,20252768725,3380,3385,3385,3380,2373
20230809,121400,20244736645,3385,3390,3390,3385,5965
20230809,121300,20224536165,3385,3385,3390,3385,4592
20230809,121200,20208987970,3385,3390,3390,3385,1338
20230809,121100,20204458275,3390,3385,3390,3385,2652
20230809,121000,20195481095,3385,3385,3390,3385,3367
20230809,120900,20184082135,3385,3385,3390,3385,3204
20230809,120800,20173236330,3385,3385,3390,3385,2163
20230809,120700,20165914000,3390,3390,3390,3385,7723
20230809,120600,20139738030,3390,3390,3390,3385,354
20230809,120500,20138538795,3390,3390,3395,3385,1721
20230809,120400,20132704390,3390,3395,3395,3385,15018
20230809,120300,20081816520,3395,3390,3395,3385,14947
20230809,120200,20031140075,3390,3385,3390,3385,551
20230809,120100,20029272445,3390,3385,3390,3385,4916
20230809,120000,20012626080,3385,3390,3390,3385,1541
20230809,115900,20007408140,3385,3390,3390,3385,3192
20230809,115800,19996589005,3390,3385,3390,3375,12821
20230809,115700,19953239460,3390,3380,3390,3380,11396
20230809,115600,19914663990,3385,3375,3385,3375,13856
20230809,115500,19867868600,3375,3380,3380,3375,8834
20230809,115400,19838015710,3380,3385,3385,3380,16753
20230809,115300,19781369605,3385,3390,3390,3380,7431
20230809,115200,19756203685,3395,3400,3400,3390,2973
20230809,115100,19746117060,3400,3400,3400,3390,7237
20230809,115000,19721521765,3400,3400,3405,3395,10246
20230809,114900,19686687925,3400,3395,3400,3390,18036
20230809,114800,19625406185,3395,3390,3395,3390,7342
20230809,114700,19600516135,3390,3385,3390,3385,7832
20230809,114600,19573986375,3385,3385,3385,3380,2147
20230809,114500,19566720210,3385,3385,3385,3380,4522
20230809,114400,19551424030,3385,3385,3390,3380,1063
20230809,114300,19547825810,3385,3380,3385,3380,5436
20230809,114200,19529434435,3385,3390,3390,3380,13242
20230809,114100,19484656620,3390,3390,3390,3385,3099
20230809,114000,19474155625,3390,3385,3390,3380,2617
20230809,113900,19465297575,3390,3385,3390,3385,1232
20230809,113800,19461125375,3385,3380,3385,3380,10314
20230809,113700,19426235330,3380,3385,3385,3380,2410
20230809,113600,19418081375,3380,3385,3385,3380,3239
20230809,113500,19407133490,3385,3385,3385,3380,9001
20230809,113400,19376697805,3385,3380,3385,3380,1667
20230809,113300,19371063175,3380,3380,3385,3375,27646
20230809,113200,19277624825,3385,3385,3390,3385,2823
20230809,113100,19268068845,3385,3380,3385,3380,13854
20230809,113000,19221202185,3385,3390,3390,3380,11815
20230809,112900,19181202695,3390,3390,3395,3385,30879
20230809,112800,19076577390,3385,3385,3395,3385,13835
20230809,112700,19029702845,3390,3385,3390,3385,7163
20230809,112600,19005424915,3390,3390,3390,3385,2237
20230809,112500,18997847860,3385,3390,3390,3385,7800
20230809,112400,18971417720,3385,3380,3390,3380,5799
20230809,112300,18951784410,3385,3380,3385,3380,5968
20230809,112200,18931585625,3380,3380,3385,3375,10763
20230809,112100,18895244840,3385,3385,3385,3375,5290
20230809,112000,18877360370,3380,3380,3385,3375,4563
20230809,111900,18861936995,3380,3385,3390,3380,9152
20230809,111800,18830980045,3385,3390,3390,3385,6779
20230809,111700,18808025610,3390,3385,3390,3380,2785
20230809,111600,18798598950,3385,3370,3385,3370,5891
20230809,111500,18778697030,3370,3385,3390,3365,29552
20230809,111400,18678939565,3385,3395,3400,3380,23520
20230809,111300,18599170945,3395,3385,3410,3370,130889
20230809,111200,18156575775,3385,3410,3425,3385,77697
20230809,111100,17891547765,3400,3395,3415,3385,71001
20230809,111000,17649911930,3395,3375,3400,3370,61199
20230809,110900,17442473710,3375,3370,3375,3370,7104
20230809,110800,17418530250,3370,3370,3370,3365,8385
20230809,110700,17390282470,3365,3370,3370,3365,18079
20230809,110600,17329442535,3370,3370,3370,3365,7438
20230809,110500,17304378675,3370,3375,3375,3365,23676
20230809,110400,17224595150,3370,3370,3375,3370,13705
20230809,110300,17178388615,3370,3375,3380,3370,35390
20230809,110200,17059006960,3375,3380,3380,3375,20353
20230809,110100,16990272010,3380,3385,3385,3380,12404
20230809,110000,16948322075,3385,3385,3395,3385,25568
20230809,105900,16861682585,3390,3390,3390,3385,5801
20230809,105800,16842036485,3385,3390,3395,3385,7350
20230809,105700,16817126295,3390,3385,3390,3385,9608
20230809,105600,16784601430,3380,3380,3385,3375,14296
20230809,105500,16736280950,3380,3380,3385,3375,9503
20230809,105400,16704162450,3375,3380,3385,3375,9665
20230809,105300,16671507205,3380,3385,3385,3380,10381
20230809,105200,16636405565,3385,3380,3385,3380,10336
20230809,105100,16601436580,3380,3375,3380,3375,9462
20230809,105000,16569473175,3375,3380,3380,3375,28612
20230809,104900,16472905430,3380,3380,3380,3375,9394
20230809,104800,16441181370,3380,3380,3385,3375,20261
20230809,104700,16372722870,3375,3375,3380,3370,54344
20230809,104600,16189325830,3375,3380,3380,3375,25747
20230809,104500,16102421755,3380,3380,3385,3375,26973
20230809,104400,16011292960,3380,3390,3390,3380,39152
20230809,104300,15878705950,3390,3390,3390,3385,16093
20230809,104200,15824154270,3390,3380,3395,3375,13590
20230809,104100,15778156135,3380,3395,3400,3375,83702
20230809,104000,15494613905,3395,3405,3405,3390,39339
20230809,103900,15361064775,3405,3425,3425,3390,140464
20230809,103800,14882642670,3420,3420,3430,3415,16389
20230809,103700,14826577990,3420,3415,3420,3410,14351
20230809,103600,14777573360,3410,3415,3415,3405,51423
20230809,103500,14602183915,3415,3425,3430,3410,95961
20230809,103400,14273906280,3425,3435,3440,3415,92743
20230809,103300,13956197140,3435,3445,3445,3410,145251
20230809,103200,13457916945,3425,3425,3455,3425,329766
20230809,103100,12322656985,3430,3405,3430,3405,147286
20230809,103000,11819564460,3405,3405,3410,3400,27389
20230809,102900,11726376705,3405,3405,3410,3400,25948
20230809,102800,11638017250,3405,3410,3410,3405,25281
20230809,102700,11551881680,3410,3405,3410,3405,13180
20230809,102600,11506960680,3405,3405,3410,3400,30709
20230809,102500,11402407015,3405,3400,3410,3400,30883
20230809,102400,11297241765,3400,3405,3405,3400,12872
20230809,102300,11253437555,3400,3405,3405,3400,20507
20230809,102200,11183633850,3400,3405,3405,3400,13974
20230809,102100,11136113495,3405,3400,3405,3395,26020
20230809,102000,11047650810,3400,3405,3405,3400,30728
20230809,101900,10943115125,3405,3390,3405,3385,87437
20230809,101800,10646228415,3385,3385,3390,3380,11345
20230809,101700,10607819400,3390,3385,3390,3380,9765
20230809,101600,10574757110,3385,3375,3390,3370,45494
20230809,101500,10421122230,3375,3375,3375,3370,3492
20230809,101400,10409349810,3375,3370,3380,3370,14872
20230809,101300,10359160410,3370,3380,3380,3370,14719
20230809,101200,10309487045,3380,3385,3385,3375,8684
20230809,101100,10280132160,3380,3380,3385,3375,13810
20230809,101000,10233451765,3380,3390,3390,3380,22302
20230809,100900,10157884330,3390,3385,3395,3385,90952
20230809,100800,9849513285,3385,3380,3390,3375,73499
20230809,100700,9600836830,3375,3370,3385,3370,59174
20230809,100600,9400904105,3375,3365,3375,3365,9269
20230809,100500,9369674690,3370,3360,3370,3360,13909
20230809,100400,9322897560,3365,3355,3365,3355,8234
20230809,100300,9295226115,3355,3360,3360,3355,10928
20230809,100200,9258523320,3355,3360,3365,3355,13224
20230809,100100,9214114770,3365,3355,3365,3355,11527
20230809,100000,9175384855,3360,3355,3360,3355,11835
20230809,095900,9135649030,3355,3355,3355,3350,7946
20230809,095800,9108998195,3355,3360,3360,3355,18934
20230809,095700,9045465465,3360,3365,3370,3360,9118
20230809,095600,9014810195,3365,3365,3370,3365,7261
20230809,095500,8990363545,3370,3365,3375,3355,11826
20230809,095400,8950595320,3365,3355,3365,3355,15701
20230809,095300,8897877065,3360,3355,3360,3355,8780
20230809,095200,8868410990,3360,3360,3365,3355,8357
20230809,095100,8840342900,3360,3365,3370,3355,14887
20230809,095000,8790302020,3365,3360,3365,3350,41451
20230809,094900,8651123810,3360,3365,3365,3355,29536
20230809,094800,8551880430,3365,3375,3375,3355,48657
20230809,094700,8388151145,3375,3385,3385,3375,35911
20230809,094600,8266847930,3385,3385,3390,3380,21446
20230809,094500,8194270405,3380,3375,3385,3375,23166
20230809,094400,8115974940,3380,3375,3380,3375,25314
20230809,094300,8030510080,3380,3390,3390,3375,50569
20230809,094200,7859475360,3390,3390,3390,3385,25377
20230809,094100,7773520665,3390,3390,3395,3385,36188
20230809,094000,7650851920,3390,3400,3400,3380,69508
20230809,093900,7415071480,3395,3400,3410,3395,84140
20230809,093800,7128885710,3395,3385,3410,3370,188972
20230809,093700,6487269680,3380,3365,3385,3360,122714
20230809,093600,6072882315,3365,3365,3370,3360,38451
20230809,093500,5943488585,3365,3360,3365,3355,25656
20230809,093400,5857232165,3360,3350,3360,3350,27579
20230809,093300,5764722110,3350,3345,3355,3340,11044
20230809,093200,5727770980,3355,3345,3355,3340,25046
20230809,093100,5643888810,3350,3345,3350,3340,9551
20230809,093000,5611936920,3340,3330,3345,3330,40408
20230809,092900,5477101530,3330,3340,3340,3330,31161
20230809,092800,5373230630,3335,3350,3350,3335,23974
20230809,092700,5293136565,3350,3340,3350,3340,18003
20230809,092600,5232893705,3345,3340,3345,3325,42948
20230809,092500,5089761675,3340,3350,3355,3340,22403
20230809,092400,5014792295,3350,3370,3370,3345,19502
20230809,092300,4949437320,3370,3360,3375,3350,50965
20230809,092200,4778199360,3365,3355,3385,3355,88798
20230809,092100,4478761125,3355,3340,3355,3335,20571
20230809,092000,4409917990,3340,3335,3345,3335,17880
20230809,091900,4350229900,3335,3335,3340,3330,11729
20230809,091800,4311141110,3335,3325,3335,3320,57041
20230809,091700,4121415570,3325,3325,3330,3320,53714
20230809,091600,3942945750,3330,3340,3345,3325,52348
20230809,091500,3768579950,3345,3345,3345,3340,21880
20230809,091400,3695429770,3345,3340,3350,3340,9979
20230809,091300,3662061660,3335,3340,3345,3335,26583
20230809,091200,3573291620,3340,3335,3345,3320,53444
20230809,091100,3395135835,3335,3330,3340,3320,62970
20230809,091000,3185626360,3330,3340,3340,3320,80907
20230809,090900,2916122425,3335,3345,3345,3335,48354
20230809,090800,2754678565,3340,3345,3345,3335,23480
20230809,090700,2676221340,3345,3385,3385,3340,104522
20230809,090600,2325163225,3380,3375,3390,3370,79215
20230809,090500,2057210035,3375,3370,3380,3360,39861
20230809,090400,1922889305,3370,3365,3385,3360,118941
20230809,090300,1521929600,3365,3345,3370,3345,62856
20230809,090200,1310878355,3350,3325,3360,3320,60808
20230809,090100,1108149440,3325,3370,3370,3320,172942
20230809,090000,529897605,3370,3365,3370,3345,155546