KissMeData/001470/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183300,255887191840,4140,4140,4140,4140,627309
20230904,183200,255887191840,4140,4140,4140,4140,0
20230904,183100,255887191840,4140,4140,4140,4140,0
20230904,183000,255887191840,4140,4140,4140,4140,0
20230904,182900,255887191840,4140,4140,4140,4140,0
20230904,182800,255887191840,4140,4140,4140,4140,0
20230904,182700,255887191840,4140,4140,4140,4140,0
20230904,182600,255887191840,4140,4140,4140,4140,0
20230904,182500,255887191840,4140,4140,4140,4140,0
20230904,182400,255887191840,4140,4140,4140,4140,0
20230904,182300,255887191840,4140,4140,4140,4140,0
20230904,182200,255887191840,4140,4140,4140,4140,0
20230904,182100,255887191840,4140,4140,4140,4140,0
20230904,182000,255887191840,4140,4140,4140,4140,0
20230904,181900,255887191840,4140,4140,4140,4140,0
20230904,181800,255887191840,4140,4140,4140,4140,0
20230904,181700,255887191840,4140,4140,4140,4140,0
20230904,181600,255887191840,4140,4140,4140,4140,0
20230904,181500,255887191840,4140,4140,4140,4140,0
20230904,181400,255887191840,4140,4140,4140,4140,0
20230904,181300,255887191840,4140,4140,4140,4140,0
20230904,181200,255887191840,4140,4140,4140,4140,0
20230904,181100,255887191840,4140,4140,4140,4140,0
20230904,181000,255887191840,4140,4140,4140,4140,0
20230904,180900,255887191840,4140,4140,4140,4140,0
20230904,180800,255887191840,4140,4140,4140,4140,0
20230904,180700,255887191840,4140,4140,4140,4140,0
20230904,180600,255887191840,4140,4140,4140,4140,0
20230904,180500,255887191840,4140,4140,4140,4140,0
20230904,180400,255887191840,4140,4140,4140,4140,0
20230904,180300,255887191840,4140,4140,4140,4140,627309
20230904,180200,255887191840,4140,4140,4140,4140,0
20230904,180100,255887191840,4140,4140,4140,4140,0
20230904,180000,255887191840,4140,4140,4140,4140,0
20230904,175900,255887191840,4140,4140,4140,4140,0
20230904,175800,255887191840,4140,4140,4140,4140,0
20230904,175700,255887191840,4140,4140,4140,4140,0
20230904,175600,255887191840,4140,4140,4140,4140,0
20230904,175500,255887191840,4140,4140,4140,4140,0
20230904,175400,255887191840,4140,4140,4140,4140,0
20230904,175300,255887191840,4140,4140,4140,4140,0
20230904,175200,255887191840,4140,4140,4140,4140,0
20230904,175100,255887191840,4140,4140,4140,4140,0
20230904,175000,255887191840,4140,4140,4140,4140,0
20230904,174900,255887191840,4140,4140,4140,4140,0
20230904,174800,255887191840,4140,4140,4140,4140,0
20230904,174700,255887191840,4140,4140,4140,4140,0
20230904,174600,255887191840,4140,4140,4140,4140,0
20230904,174500,255887191840,4140,4140,4140,4140,0
20230904,174400,255887191840,4140,4140,4140,4140,0
20230904,174300,255887191840,4140,4140,4140,4140,0
20230904,174200,255887191840,4140,4140,4140,4140,0
20230904,174100,255887191840,4140,4140,4140,4140,0
20230904,174000,255887191840,4140,4140,4140,4140,0
20230904,173900,255887191840,4140,4140,4140,4140,0
20230904,173800,255887191840,4140,4140,4140,4140,0
20230904,173700,255887191840,4140,4140,4140,4140,0
20230904,173600,255887191840,4140,4140,4140,4140,0
20230904,173500,255887191840,4140,4140,4140,4140,0
20230904,173400,255887191840,4140,4140,4140,4140,0
20230904,173300,255887191840,4140,4140,4140,4140,627309
20230904,173200,255887191840,4140,4140,4140,4140,0
20230904,173100,255887191840,4140,4140,4140,4140,0
20230904,173000,255887191840,4140,4140,4140,4140,0
20230904,172900,255887191840,4140,4140,4140,4140,0
20230904,172800,255887191840,4140,4140,4140,4140,0
20230904,172700,255887191840,4140,4140,4140,4140,0
20230904,172600,255887191840,4140,4140,4140,4140,0
20230904,172500,255887191840,4140,4140,4140,4140,0
20230904,172400,255887191840,4140,4140,4140,4140,0
20230904,172300,255887191840,4140,4140,4140,4140,0
20230904,172200,255887191840,4140,4140,4140,4140,0
20230904,172100,255887191840,4140,4140,4140,4140,0
20230904,172000,255887191840,4140,4140,4140,4140,0
20230904,171900,255887191840,4140,4140,4140,4140,0
20230904,171800,255887191840,4140,4140,4140,4140,0
20230904,171700,255887191840,4140,4140,4140,4140,0
20230904,171600,255887191840,4140,4140,4140,4140,0
20230904,171500,255887191840,4140,4140,4140,4140,0
20230904,171400,255887191840,4140,4140,4140,4140,0
20230904,171300,255887191840,4140,4140,4140,4140,0
20230904,171200,255887191840,4140,4140,4140,4140,0
20230904,171100,255887191840,4140,4140,4140,4140,0
20230904,171000,255887191840,4140,4140,4140,4140,0
20230904,170900,255887191840,4140,4140,4140,4140,0
20230904,170800,255887191840,4140,4140,4140,4140,0
20230904,170700,255887191840,4140,4140,4140,4140,0
20230904,170600,255887191840,4140,4140,4140,4140,0
20230904,170500,255887191840,4140,4140,4140,4140,0
20230904,170400,255887191840,4140,4140,4140,4140,0
20230904,170300,255887191840,4140,4140,4140,4140,627309
20230904,170200,255887191840,4140,4140,4140,4140,0
20230904,170100,255887191840,4140,4140,4140,4140,0
20230904,170000,255887191840,4140,4140,4140,4140,0
20230904,165900,255887191840,4140,4140,4140,4140,0
20230904,165800,255887191840,4140,4140,4140,4140,0
20230904,165700,255887191840,4140,4140,4140,4140,0
20230904,165600,255887191840,4140,4140,4140,4140,0
20230904,165500,255887191840,4140,4140,4140,4140,0
20230904,165400,255887191840,4140,4140,4140,4140,0
20230904,165300,255887191840,4140,4140,4140,4140,0
20230904,165200,255887191840,4140,4140,4140,4140,0
20230904,165100,255887191840,4140,4140,4140,4140,0
20230904,165000,255887191840,4140,4140,4140,4140,0
20230904,164900,255887191840,4140,4140,4140,4140,0
20230904,164800,255887191840,4140,4140,4140,4140,0
20230904,164700,255887191840,4140,4140,4140,4140,0
20230904,164600,255887191840,4140,4140,4140,4140,0
20230904,164500,255887191840,4140,4140,4140,4140,0
20230904,164400,255887191840,4140,4140,4140,4140,0
20230904,164300,255887191840,4140,4140,4140,4140,0
20230904,164200,255887191840,4140,4140,4140,4140,0
20230904,164100,255887191840,4140,4140,4140,4140,0
20230904,164000,255887191840,4140,4140,4140,4140,0
20230904,163900,255887191840,4140,4140,4140,4140,0
20230904,163800,255887191840,4140,4140,4140,4140,0
20230904,163700,255887191840,4140,4140,4140,4140,0
20230904,163600,255887191840,4140,4140,4140,4140,0
20230904,163500,255887191840,4140,4140,4140,4140,0
20230904,163400,255887191840,4140,4140,4140,4140,0
20230904,163300,255887191840,4140,4140,4140,4140,627309
20230904,163200,255887191840,4140,4140,4140,4140,0
20230904,163100,255887191840,4140,4140,4140,4140,0
20230904,163000,255887191840,4140,4140,4140,4140,0
20230904,162900,255887191840,4140,4140,4140,4140,0
20230904,162800,255887191840,4140,4140,4140,4140,0
20230904,162700,255887191840,4140,4140,4140,4140,0
20230904,162600,255887191840,4140,4140,4140,4140,0
20230904,162500,255887191840,4140,4140,4140,4140,0
20230904,162400,255887191840,4140,4140,4140,4140,0
20230904,162300,255887191840,4140,4140,4140,4140,0
20230904,162200,255887191840,4140,4140,4140,4140,0
20230904,162100,255887191840,4140,4140,4140,4140,0
20230904,162000,255887191840,4140,4140,4140,4140,0
20230904,161900,255887191840,4140,4140,4140,4140,0
20230904,161800,255887191840,4140,4140,4140,4140,0
20230904,161700,255887191840,4140,4140,4140,4140,0
20230904,161600,255887191840,4140,4140,4140,4140,0
20230904,161500,255887191840,4140,4140,4140,4140,0
20230904,161400,255887191840,4140,4140,4140,4140,0
20230904,161300,255887191840,4140,4140,4140,4140,0
20230904,161200,255887191840,4140,4140,4140,4140,0
20230904,161100,255887191840,4140,4140,4140,4140,0
20230904,161000,255887191840,4140,4140,4140,4140,0
20230904,160900,255887191840,4140,4140,4140,4140,0
20230904,160800,255887191840,4140,4140,4140,4140,0
20230904,160700,255887191840,4140,4140,4140,4140,0
20230904,160600,255887191840,4140,4140,4140,4140,0
20230904,160500,255887191840,4140,4140,4140,4140,0
20230904,160400,255887191840,4140,4140,4140,4140,0
20230904,160300,255887191840,4140,4140,4140,4140,627309
20230904,160200,255887191840,4140,4140,4140,4140,0
20230904,160100,255887191840,4140,4140,4140,4140,0
20230904,160000,255887191840,4140,4140,4140,4140,0
20230904,155900,255887191840,4140,4140,4140,4140,0
20230904,155800,255887191840,4140,4140,4140,4140,0
20230904,155700,255887191840,4140,4140,4140,4140,0
20230904,155600,255887191840,4140,4140,4140,4140,0
20230904,155500,255887191840,4140,4140,4140,4140,0
20230904,155400,255887191840,4140,4140,4140,4140,0
20230904,155300,255887191840,4140,4140,4140,4140,0
20230904,155200,255887191840,4140,4140,4140,4140,0
20230904,155100,255887191840,4140,4140,4140,4140,0
20230904,155000,255887191840,4140,4140,4140,4140,0
20230904,154900,255887191840,4140,4140,4140,4140,0
20230904,154800,255887191840,4140,4140,4140,4140,0
20230904,154700,255887191840,4140,4140,4140,4140,0
20230904,154600,255887191840,4140,4140,4140,4140,0
20230904,154500,255887191840,4140,4140,4140,4140,0
20230904,154400,255887191840,4140,4140,4140,4140,0
20230904,154300,255887191840,4140,4140,4140,4140,0
20230904,154200,255887191840,4140,4140,4140,4140,0
20230904,154100,255887191840,4140,4140,4140,4140,0
20230904,154000,255887191840,4140,4140,4140,4140,0
20230904,153900,255887191840,4140,4140,4140,4140,0
20230904,153800,255887191840,4140,4140,4140,4140,0
20230904,153700,255887191840,4140,4140,4140,4140,0
20230904,153600,255887191840,4140,4140,4140,4140,0
20230904,153500,255887191840,4140,4140,4140,4140,0
20230904,153400,255887191840,4140,4140,4140,4140,0
20230904,153300,255887191840,4140,4140,4140,4140,627309
20230904,153200,255887191840,4140,4140,4140,4140,0
20230904,153100,255887191840,4140,4140,4140,4140,0
20230904,153000,255887191840,4140,4140,4140,4140,627309
20230904,152900,253290132580,4140,4140,4140,4140,0
20230904,152800,253290132580,4140,4140,4140,4140,0
20230904,152700,253290132580,4140,4140,4140,4140,0
20230904,152600,253290132580,4140,4140,4140,4140,0
20230904,152500,253290132580,4140,4140,4140,4140,0
20230904,152400,253290132580,4140,4140,4140,4140,0
20230904,152300,253290132580,4140,4140,4140,4140,0
20230904,152200,253290132580,4140,4140,4140,4140,0
20230904,152100,253290132580,4140,4140,4140,4140,0
20230904,152000,253290132580,4140,4140,4140,4140,0
20230904,151900,253290132580,4140,4130,4140,4125,279018
20230904,151800,252136498610,4130,4120,4130,4115,278310
20230904,151700,250988554600,4120,4115,4120,4110,174688
20230904,151600,250269461245,4115,4105,4115,4100,134047
20230904,151500,249718476605,4105,4105,4110,4100,149693
20230904,151400,249103711140,4100,4100,4110,4095,147174
20230904,151300,248499738730,4100,4090,4100,4085,98241
20230904,151200,248097525890,4085,4075,4090,4070,88376
20230904,151100,247736991830,4075,4085,4090,4070,172111
20230904,151000,247035113395,4085,4100,4100,4085,83191
20230904,150900,246694881465,4095,4115,4120,4090,126354
20230904,150800,246176565955,4115,4115,4120,4110,128585
20230904,150700,245647625740,4110,4110,4120,4105,274121
20230904,150600,244519754850,4110,4085,4110,4080,247082
20230904,150500,243507237125,4085,4080,4085,4070,63358
20230904,150400,243248877245,4075,4080,4080,4070,80522
20230904,150300,242920798795,4080,4050,4080,4050,175027
20230904,150200,242209996460,4050,4055,4065,4045,320770
20230904,150100,240909871895,4060,4085,4085,4055,237586
20230904,150000,239944128925,4085,4090,4095,4080,133116
20230904,145900,239400637940,4090,4095,4095,4085,66692
20230904,145800,239127891370,4090,4085,4095,4085,74547
20230904,145700,238822966575,4090,4080,4095,4080,123433
20230904,145600,238318516320,4080,4090,4095,4070,311564
20230904,145500,237047792025,4095,4090,4100,4085,173123
20230904,145400,236339303985,4085,4110,4110,4085,329886
20230904,145300,234987696800,4105,4110,4115,4105,76411
20230904,145200,234673687800,4110,4115,4120,4105,126128
20230904,145100,234155072550,4115,4120,4125,4110,69522
20230904,145000,233868909660,4125,4125,4125,4115,73865
20230904,144900,233564589280,4125,4115,4135,4115,96418
20230904,144800,233167000165,4115,4130,4135,4115,75159
20230904,144700,232857091330,4135,4140,4145,4130,56290
20230904,144600,232624071555,4145,4110,4145,4105,150458
20230904,144500,232003701635,4110,4125,4130,4110,146266
20230904,144400,231401490140,4125,4135,4140,4125,108256
20230904,144300,230954387935,4135,4150,4150,4135,82886
20230904,144200,230611035485,4150,4155,4155,4145,98248
20230904,144100,230203255250,4155,4145,4155,4140,114817
20230904,144000,229726900160,4145,4160,4160,4145,69122
20230904,143900,229439909985,4155,4155,4165,4150,153674
20230904,143800,228800957155,4150,4145,4155,4140,68111
20230904,143700,228518367815,4145,4140,4150,4135,83728
20230904,143600,228171573545,4140,4135,4145,4130,82701
20230904,143500,227829407205,4140,4145,4150,4135,60581
20230904,143400,227578421945,4145,4155,4160,4145,121570
20230904,143300,227073435030,4155,4135,4155,4130,102781
20230904,143200,226647495355,4135,4115,4140,4110,101309
20230904,143100,226229709640,4120,4120,4125,4100,268636
20230904,143000,225125236295,4125,4125,4130,4120,120606
20230904,142900,224627783830,4125,4140,4140,4125,169007
20230904,142800,223929348825,4140,4155,4155,4130,181298
20230904,142700,223179573970,4150,4150,4170,4145,148315
20230904,142600,222562639395,4150,4175,4175,4140,207565
20230904,142500,221699949560,4175,4175,4180,4170,177250
20230904,142400,220960273230,4180,4170,4180,4165,224033
20230904,142300,220025174425,4170,4170,4180,4165,407615
20230904,142200,218323904325,4170,4145,4170,4140,133584
20230904,142100,217768766450,4140,4135,4150,4130,127558
20230904,142000,217240811105,4130,4155,4155,4130,165625
20230904,141900,216555195735,4150,4165,4170,4145,186892
20230904,141800,215778276600,4170,4170,4170,4160,237780
20230904,141700,214788067645,4170,4170,4180,4160,344629
20230904,141600,213350733135,4170,4135,4170,4130,349304
20230904,141500,211903245055,4135,4125,4140,4120,137397
20230904,141400,211335780735,4125,4110,4125,4105,95012
20230904,141300,210944623660,4110,4105,4110,4100,65372
20230904,141200,210676113385,4110,4100,4110,4095,109434
20230904,141100,210227148060,4100,4080,4100,4080,203125
20230904,141000,209395478705,4080,4090,4090,4065,327207
20230904,140900,208060927810,4090,4110,4115,4070,618920
20230904,140800,205527520290,4110,4135,4140,4105,491057
20230904,140700,203503119360,4140,4170,4170,4130,399401
20230904,140600,201847324470,4165,4185,4190,4160,486957
20230904,140500,199812687100,4185,4170,4190,4160,527806
20230904,140400,197607361335,4170,4170,4170,4160,333019
20230904,140300,196219546915,4170,4135,4175,4135,754436
20230904,140200,193081930620,4135,4130,4140,4125,143092
20230904,140100,192490581775,4125,4130,4140,4125,228544
20230904,140000,191546395765,4130,4150,4150,4130,345660
20230904,135900,190115930650,4150,4140,4150,4135,140670
20230904,135800,189532926380,4140,4140,4145,4135,189604
20230904,135700,188747764125,4145,4145,4145,4130,220762
20230904,135600,187834539060,4145,4135,4145,4130,262525
20230904,135500,186748409490,4145,4135,4155,4120,621862
20230904,135400,184173203505,4140,4140,4150,4135,722488
20230904,135300,181177361600,4140,4135,4145,4120,242035
20230904,135200,180176307275,4135,4135,4145,4120,636200
20230904,135100,177543855210,4130,4125,4130,4120,189485
20230904,135000,176761950945,4130,4115,4130,4110,165151
20230904,134900,176080773530,4115,4130,4130,4105,170159
20230904,134800,175380621685,4130,4115,4130,4110,155138
20230904,134700,174741418920,4120,4130,4135,4095,313145
20230904,134600,173452197135,4125,4125,4135,4115,499430
20230904,134500,171390081995,4130,4105,4130,4100,460089
20230904,134400,169498035960,4105,4085,4110,4070,274695
20230904,134300,168372445420,4080,4085,4090,4080,62655
20230904,134200,168116520480,4090,4085,4090,4080,67582
20230904,134100,167840325255,4085,4080,4085,4070,74674
20230904,134000,167535701565,4080,4090,4090,4075,58520
20230904,133900,167296800765,4085,4075,4100,4070,172261
20230904,133800,166592279965,4070,4075,4080,4070,48155
20230904,133700,166396064365,4075,4070,4080,4050,198189
20230904,133600,165590628915,4070,4095,4095,4050,313617
20230904,133500,164313476270,4095,4095,4120,4085,943994
20230904,133400,160439789640,4090,4050,4095,4050,336093
20230904,133300,159068303275,4050,4060,4060,4050,66676
20230904,133200,158798030510,4060,4060,4065,4055,26640
20230904,133100,158689829650,4060,4060,4065,4055,28698
20230904,133000,158573277600,4065,4070,4075,4060,69160
20230904,132900,158291973135,4075,4070,4075,4060,59844
20230904,132800,158048485435,4070,4060,4075,4060,93019
20230904,132700,157670100815,4060,4055,4060,4055,41861
20230904,132600,157500201685,4055,4070,4080,4050,213920
20230904,132500,156629662120,4065,4060,4070,4055,85792
20230904,132400,156281079325,4060,4045,4060,4040,148809
20230904,132300,155677969715,4040,4045,4050,4035,49143
20230904,132200,155479305495,4045,4050,4050,4040,22758
20230904,132100,155387237795,4050,4040,4050,4040,33721
20230904,132000,155250837105,4040,4030,4040,4030,47618
20230904,131900,155058578230,4035,4035,4040,4030,48401
20230904,131800,154863289260,4030,4015,4035,4015,51535
20230904,131700,154655793700,4015,4020,4025,4015,28019
20230904,131600,154543238530,4020,4025,4025,4015,22919
20230904,131500,154451098880,4020,4015,4025,4010,58419
20230904,131400,154216334830,4015,4010,4020,4005,69809
20230904,131300,153936244390,4010,4020,4025,4005,75619
20230904,131200,153632814190,4020,4010,4025,4005,89523
20230904,131100,153273378900,4010,4020,4025,4005,259128
20230904,131000,152233506280,4025,4030,4030,4020,22911
20230904,130900,152141329595,4025,4020,4030,4020,34068
20230904,130800,152004204130,4025,4025,4030,4020,36629
20230904,130700,151856775305,4030,4035,4035,4020,48189
20230904,130600,151662813360,4035,4045,4045,4030,17654
20230904,130500,151591504865,4035,4030,4040,4020,86372
20230904,130400,151243470105,4025,4035,4040,4020,143293
20230904,130300,150666310985,4035,4040,4045,4035,30300
20230904,130200,150544027395,4040,4045,4050,4040,42524
20230904,130100,150372180030,4045,4045,4050,4040,32292
20230904,130000,150241607580,4050,4050,4055,4045,17684
20230904,125900,150169996265,4050,4050,4055,4050,16860
20230904,125800,150101703020,4055,4055,4055,4045,31957
20230904,125700,149972282085,4055,4040,4055,4035,42914
20230904,125600,149798691770,4040,4040,4045,4035,34364
20230904,125500,149659903270,4040,4045,4045,4035,25769
20230904,125400,149555799015,4045,4040,4045,4030,101408
20230904,125300,149146784950,4040,4050,4050,4035,49821
20230904,125200,148945450140,4045,4040,4050,4040,40459
20230904,125100,148781800990,4040,4045,4050,4040,45205
20230904,125000,148599079815,4045,4045,4050,4040,41574
20230904,124900,148430908330,4050,4060,4065,4045,58159
20230904,124800,148195197190,4060,4065,4065,4060,29077
20230904,124700,148077105945,4060,4050,4065,4050,67499
20230904,124600,147803216290,4055,4055,4055,4045,44694
20230904,124500,147622222070,4055,4050,4055,4040,58263
20230904,124400,147386448925,4050,4060,4060,4050,54620
20230904,124300,147165086275,4060,4060,4065,4055,26079
20230904,124200,147059185135,4060,4040,4060,4035,96751
20230904,124100,146667462850,4045,4050,4055,4040,62038
20230904,124000,146416300090,4055,4060,4065,4045,116597
20230904,123900,145943600525,4065,4065,4070,4060,38809
20230904,123800,145785852820,4065,4065,4070,4060,25735
20230904,123700,145681231395,4065,4070,4070,4065,38851
20230904,123600,145523247355,4075,4075,4075,4070,33587
20230904,123500,145386484600,4075,4080,4080,4070,53309
20230904,123400,145169164100,4080,4065,4080,4060,206760
20230904,123300,144327424125,4070,4070,4075,4065,49084
20230904,123200,144127661930,4065,4050,4075,4050,94106
20230904,123100,143744963230,4050,4060,4065,4035,221364
20230904,123000,142849183915,4060,4070,4070,4060,93587
20230904,122900,142468884630,4070,4075,4075,4065,36694
20230904,122800,142319515545,4070,4065,4075,4065,42001
20230904,122700,142148567680,4065,4080,4085,4060,215448
20230904,122600,141269903795,4080,4065,4080,4060,125315
20230904,122500,140759849625,4065,4070,4075,4060,82283
20230904,122400,140425265840,4075,4075,4080,4070,43201
20230904,122300,140249197530,4080,4065,4085,4060,110473
20230904,122200,139798958800,4060,4060,4065,4055,91265
20230904,122100,139428525695,4065,4070,4075,4055,91013
20230904,122000,139058964320,4065,4070,4075,4065,84260
20230904,121900,138716187730,4070,4075,4085,4070,100097
20230904,121800,138308051130,4080,4085,4090,4075,128538
20230904,121700,137783310945,4085,4070,4085,4055,200427
20230904,121600,136967450790,4075,4085,4090,4070,228645
20230904,121500,136033890260,4080,4065,4100,4065,586852
20230904,121400,133634336400,4070,4045,4070,4045,167860
20230904,121300,132953355745,4045,4030,4050,4030,65873
20230904,121200,132687127880,4030,4035,4035,4030,28520
20230904,121100,132572177585,4035,4040,4040,4030,30321
20230904,121000,132449849540,4040,4045,4045,4035,51036
20230904,120900,132243577130,4045,4045,4045,4035,53063
20230904,120800,132029158420,4045,4025,4045,4020,82609
20230904,120700,131695925280,4020,4015,4025,4010,31925
20230904,120600,131567673515,4030,4035,4035,4015,55899
20230904,120500,131342948485,4035,4020,4035,4005,190909
20230904,120400,130576293580,4020,4020,4030,4015,62848
20230904,120300,130323523235,4025,4035,4040,4020,89250
20230904,120200,129964082870,4035,4025,4040,4025,43201
20230904,120100,129789776895,4025,4025,4030,4020,80862
20230904,120000,129464383220,4030,4040,4045,4020,133775
20230904,115900,128925055975,4040,4035,4045,4030,62907
20230904,115800,128671024270,4035,4020,4040,4020,141804
20230904,115700,128099925415,4020,4025,4030,4010,241915
20230904,115600,127127828690,4025,4045,4045,4025,143724
20230904,115500,126547929330,4045,4030,4050,4020,214506
20230904,115400,125682847700,4035,4040,4050,4030,221480
20230904,115300,124788482640,4035,4080,4090,4020,579235
20230904,115200,122444407380,4080,4085,4090,4055,424051
20230904,115100,120719487575,4090,4100,4105,4080,416923
20230904,115000,119013560995,4100,4125,4130,4085,530075
20230904,114900,116835533620,4125,4110,4140,4100,696664
20230904,114800,113963860080,4115,4095,4135,4085,1222401
20230904,114700,108934389490,4095,4055,4100,4050,983947
20230904,114600,104919376810,4055,4050,4055,4045,55114
20230904,114500,104696064710,4050,4040,4050,4040,81540
20230904,114400,104366259050,4040,4055,4060,4030,161821
20230904,114300,103711620135,4060,4050,4065,4045,205802
20230904,114200,102876582735,4050,4045,4050,4035,124311
20230904,114100,102373904340,4045,4045,4055,4040,347996
20230904,114000,100965124295,4045,4030,4045,4025,180249
20230904,113900,100237117570,4030,4015,4040,4010,190973
20230904,113800,99467736550,4020,4020,4020,4015,26786
20230904,113700,99360156515,4020,4025,4025,4015,54424
20230904,113600,99141298870,4020,4030,4030,4020,80949
20230904,113500,98815355140,4030,4010,4030,4005,154508
20230904,113400,98194248170,4005,4015,4015,4005,20792
20230904,113300,98110919705,4015,4010,4015,4005,28689
20230904,113200,97995837660,4005,4015,4015,4005,29180
20230904,113100,97878818295,4015,3995,4020,3995,80219
20230904,113000,97557422800,4000,4005,4010,3995,68187
20230904,112900,97284613450,4005,4015,4015,4005,22575
20230904,112800,97194150945,4015,4000,4020,4000,38291
20230904,112700,97040441380,4000,4025,4025,3995,70024
20230904,112600,96760019200,4025,4020,4030,4010,100159
20230904,112500,96356994180,4020,4035,4035,4000,137821
20230904,112400,95802446985,4030,3990,4040,3980,344393
20230904,112300,94418923695,3990,3995,4000,3985,92275
20230904,112200,94050764065,4000,4010,4010,3990,102247
20230904,112100,93642060495,4010,4005,4015,4005,35758
20230904,112000,93498674545,4010,4005,4010,4000,48105
20230904,111900,93305915525,4005,3995,4005,3995,59989
20230904,111800,93066025485,4000,4010,4015,3995,58895
20230904,111700,92830224790,4015,4010,4020,4010,150481
20230904,111600,92225835575,4010,4000,4010,3990,72745
20230904,111500,91934826145,4000,3985,4000,3980,136891
20230904,111400,91388480055,3985,4005,4010,3985,232297
20230904,111300,90460080505,4015,4015,4025,4005,123072
20230904,111200,89966225560,4015,4030,4040,4005,181072
20230904,111100,89238555065,4025,4040,4045,4025,240117
20230904,111000,88269666190,4035,4010,4040,4005,165120
20230904,110900,87605507010,4005,4030,4035,4005,161785
20230904,110800,86955220880,4035,4005,4050,4000,437734
20230904,110700,85191238330,4005,4005,4015,4000,181426
20230904,110600,84464431550,4000,4020,4025,3965,542976
20230904,110500,82294782495,4025,4035,4060,3995,616081
20230904,110400,79812928485,4040,4055,4075,4020,831230
20230904,110300,76440776830,4060,3995,4060,3990,963816
20230904,110200,72566245415,3995,3965,3995,3965,314251
20230904,110100,71314973665,3970,3950,3970,3945,120989
20230904,110000,70836208500,3950,3950,3955,3945,93343
20230904,105900,70467337895,3950,3970,3975,3950,141288
20230904,105800,69907434490,3970,3965,3975,3965,106002
20230904,105700,69486553855,3970,3970,3980,3960,248321
20230904,105600,68500494235,3970,3935,3975,3935,212501
20230904,105500,67658857645,3935,3940,3945,3935,58981
20230904,105400,67426573680,3945,3950,3955,3920,105906
20230904,105300,67009621095,3950,3950,3960,3945,296794
20230904,105200,65836592870,3950,3935,3950,3935,176605
20230904,105100,65140412640,3940,3905,3940,3900,117136
20230904,105000,64680897165,3900,3910,3910,3900,40714
20230904,104900,64521798445,3910,3910,3915,3905,49278
20230904,104800,64329122325,3905,3915,3920,3905,49287
20230904,104700,64136252930,3915,3915,3920,3905,30667
20230904,104600,64016289750,3915,3920,3925,3905,64115
20230904,104500,63765315065,3920,3930,3935,3920,67830
20230904,104400,63498985985,3935,3930,3935,3920,110568
20230904,104300,63064762930,3930,3920,3940,3915,244772
20230904,104200,62102373020,3920,3910,3920,3905,120350
20230904,104100,61631713420,3910,3890,3910,3890,84978
20230904,104000,61300181345,3890,3885,3890,3885,31588
20230904,103900,61177336425,3885,3880,3890,3875,37027
20230904,103800,61033570240,3880,3880,3880,3875,9348
20230904,103700,60997332060,3875,3875,3880,3870,11418
20230904,103600,60953086820,3875,3870,3875,3865,18127
20230904,103500,60882938865,3875,3875,3875,3870,18120
20230904,103400,60812791035,3870,3860,3880,3855,55525
20230904,103300,60597874585,3860,3860,3865,3855,19102
20230904,103200,60524148835,3865,3860,3865,3855,26535
20230904,103100,60421728430,3860,3860,3865,3855,20159
20230904,103000,60343927435,3860,3855,3865,3850,48846
20230904,102900,60155556030,3855,3860,3860,3855,50215
20230904,102800,59961933455,3860,3865,3865,3855,31687
20230904,102700,59839625715,3865,3860,3870,3855,37146
20230904,102600,59696167005,3860,3855,3860,3855,31099
20230904,102500,59576267855,3860,3860,3860,3855,74420
20230904,102400,59289289765,3860,3865,3865,3860,52901
20230904,102300,59085066890,3860,3870,3870,3860,19758
20230904,102200,59008758105,3865,3865,3870,3860,23926
20230904,102100,58916349190,3860,3870,3870,3860,26405
20230904,102000,58814285235,3865,3875,3875,3865,12277
20230904,101900,58766778080,3870,3865,3875,3860,31427
20230904,101800,58645210950,3865,3865,3870,3860,27843
20230904,101700,58537603175,3865,3865,3870,3860,27818
20230904,101600,58430101770,3865,3870,3870,3865,37221
20230904,101500,58286229900,3870,3875,3880,3865,23895
20230904,101400,58193760385,3875,3870,3880,3865,40885
20230904,101300,58035509865,3870,3880,3885,3870,45299
20230904,101200,57860034270,3885,3875,3885,3875,50430
20230904,101100,57664393345,3875,3880,3880,3875,28025
20230904,101000,57555716925,3880,3880,3880,3875,27376
20230904,100900,57449588175,3875,3870,3880,3870,41544
20230904,100800,57288621455,3870,3870,3875,3865,36495
20230904,100700,57147382680,3870,3870,3880,3870,26707
20230904,100600,57043958220,3870,3870,3880,3865,28892
20230904,100500,56932128780,3870,3865,3870,3860,71075
20230904,100400,56657434780,3865,3875,3875,3860,53161
20230904,100300,56451869215,3865,3885,3885,3865,78367
20230904,100200,56148559175,3885,3890,3890,3880,34333
20230904,100100,56015190795,3890,3880,3890,3880,49851
20230904,100000,55821509295,3880,3860,3885,3855,74819
20230904,095900,55531819330,3865,3870,3875,3855,111360
20230904,095800,55101655005,3875,3880,3885,3870,55090
20230904,095700,54888153885,3880,3885,3890,3875,41333
20230904,095600,54727690010,3885,3890,3895,3875,68900
20230904,095500,54460161210,3885,3915,3920,3885,127421
20230904,095400,53963152155,3915,3920,3920,3910,27882
20230904,095300,53853902780,3920,3905,3920,3905,41308
20230904,095200,53692354620,3905,3925,3930,3905,115079
20230904,095100,53241081760,3925,3905,3930,3900,173264
20230904,095000,52562203610,3900,3890,3905,3890,41516
20230904,094900,52400331045,3895,3890,3895,3885,33196
20230904,094800,52271224265,3890,3890,3895,3885,64613
20230904,094700,52019864955,3885,3890,3890,3885,51064
20230904,094600,51821302460,3890,3875,3890,3875,57264
20230904,094500,51599021285,3875,3880,3880,3875,32720
20230904,094400,51472125715,3875,3870,3880,3860,58673
20230904,094300,51244799145,3865,3860,3875,3850,112209
20230904,094200,50811898175,3860,3855,3870,3845,283785
20230904,094100,49718134100,3855,3880,3880,3855,174578
20230904,094000,49043040815,3880,3880,3890,3880,83771
20230904,093900,48717813815,3885,3880,3885,3875,61465
20230904,093800,48479316545,3885,3885,3885,3875,115228
20230904,093700,48032448935,3880,3900,3900,3875,93859
20230904,093600,47667621275,3895,3915,3915,3895,105110
20230904,093500,47257234480,3910,3910,3915,3905,58187
20230904,093400,47029672850,3910,3910,3915,3900,106619
20230904,093300,46613252320,3910,3915,3920,3910,93776
20230904,093200,46246041310,3920,3900,3925,3900,127581
20230904,093100,45746676115,3900,3875,3905,3870,220353
20230904,093000,44890348350,3875,3890,3895,3850,498002
20230904,092900,42963659905,3890,3905,3910,3890,351542
20230904,092800,41592569085,3905,3910,3915,3905,172776
20230904,092700,40917390945,3915,3910,3920,3910,102233
20230904,092600,40517330140,3915,3930,3930,3910,95586
20230904,092500,40142977185,3925,3945,3945,3920,134474
20230904,092400,39614331225,3940,3945,3950,3940,145816
20230904,092300,39039045635,3945,3925,3945,3925,159375
20230904,092200,38411747730,3930,3915,3940,3910,181637
20230904,092100,37699180035,3910,3925,3925,3910,91547
20230904,092000,37340520220,3925,3915,3925,3915,70631
20230904,091900,37063638520,3920,3925,3930,3910,119699
20230904,091800,36594580190,3930,3915,3935,3915,123504
20230904,091700,36110219620,3915,3905,3920,3905,127089
20230904,091600,35613071235,3910,3915,3920,3905,106011
20230904,091500,35198738305,3920,3915,3920,3910,97183
20230904,091400,34818418715,3915,3940,3945,3905,194552
20230904,091300,34056049455,3945,3940,3950,3930,135181
20230904,091200,33523195990,3940,3935,3960,3930,256609
20230904,091100,32510880210,3940,3910,3940,3900,403788
20230904,091000,30930611985,3910,3920,3920,3900,477861
20230904,090900,29062734420,3920,3975,3980,3915,730831
20230904,090800,26181375360,3980,3990,4000,3975,298209
20230904,090700,24991465145,3990,3995,4000,3985,182473
20230904,090600,24262567705,3995,3980,4030,3970,555155
20230904,090500,22038400575,3975,3980,3985,3960,298203
20230904,090400,20854301005,3990,4000,4005,3975,297830
20230904,090300,19665804475,4005,3965,4020,3960,507311
20230904,090200,17636659915,3965,4010,4015,3955,701315
20230904,090100,14846151330,4010,4045,4065,3950,1230410
20230904,090000,9914029725,4060,4065,4085,4020,2440412