KissMeData/001470/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,183300,49755027525,3660,3660,3660,3660,165207
20230908,183200,49755027525,3660,3660,3660,3660,0
20230908,183100,49755027525,3660,3660,3660,3660,0
20230908,183000,49755027525,3660,3660,3660,3660,0
20230908,182900,49755027525,3660,3660,3660,3660,0
20230908,182800,49755027525,3660,3660,3660,3660,0
20230908,182700,49755027525,3660,3660,3660,3660,0
20230908,182600,49755027525,3660,3660,3660,3660,0
20230908,182500,49755027525,3660,3660,3660,3660,0
20230908,182400,49755027525,3660,3660,3660,3660,0
20230908,182300,49755027525,3660,3660,3660,3660,0
20230908,182200,49755027525,3660,3660,3660,3660,0
20230908,182100,49755027525,3660,3660,3660,3660,0
20230908,182000,49755027525,3660,3660,3660,3660,0
20230908,181900,49755027525,3660,3660,3660,3660,0
20230908,181800,49755027525,3660,3660,3660,3660,0
20230908,181700,49755027525,3660,3660,3660,3660,0
20230908,181600,49755027525,3660,3660,3660,3660,0
20230908,181500,49755027525,3660,3660,3660,3660,0
20230908,181400,49755027525,3660,3660,3660,3660,0
20230908,181300,49755027525,3660,3660,3660,3660,0
20230908,181200,49755027525,3660,3660,3660,3660,0
20230908,181100,49755027525,3660,3660,3660,3660,0
20230908,181000,49755027525,3660,3660,3660,3660,0
20230908,180900,49755027525,3660,3660,3660,3660,0
20230908,180800,49755027525,3660,3660,3660,3660,0
20230908,180700,49755027525,3660,3660,3660,3660,0
20230908,180600,49755027525,3660,3660,3660,3660,0
20230908,180500,49755027525,3660,3660,3660,3660,0
20230908,180400,49755027525,3660,3660,3660,3660,0
20230908,180300,49755027525,3660,3660,3660,3660,165207
20230908,180200,49755027525,3660,3660,3660,3660,0
20230908,180100,49755027525,3660,3660,3660,3660,0
20230908,180000,49755027525,3660,3660,3660,3660,0
20230908,175900,49755027525,3660,3660,3660,3660,0
20230908,175800,49755027525,3660,3660,3660,3660,0
20230908,175700,49755027525,3660,3660,3660,3660,0
20230908,175600,49755027525,3660,3660,3660,3660,0
20230908,175500,49755027525,3660,3660,3660,3660,0
20230908,175400,49755027525,3660,3660,3660,3660,0
20230908,175300,49755027525,3660,3660,3660,3660,0
20230908,175200,49755027525,3660,3660,3660,3660,0
20230908,175100,49755027525,3660,3660,3660,3660,0
20230908,175000,49755027525,3660,3660,3660,3660,0
20230908,174900,49755027525,3660,3660,3660,3660,0
20230908,174800,49755027525,3660,3660,3660,3660,0
20230908,174700,49755027525,3660,3660,3660,3660,0
20230908,174600,49755027525,3660,3660,3660,3660,0
20230908,174500,49755027525,3660,3660,3660,3660,0
20230908,174400,49755027525,3660,3660,3660,3660,0
20230908,174300,49755027525,3660,3660,3660,3660,0
20230908,174200,49755027525,3660,3660,3660,3660,0
20230908,174100,49755027525,3660,3660,3660,3660,0
20230908,174000,49755027525,3660,3660,3660,3660,0
20230908,173900,49755027525,3660,3660,3660,3660,0
20230908,173800,49755027525,3660,3660,3660,3660,0
20230908,173700,49755027525,3660,3660,3660,3660,0
20230908,173600,49755027525,3660,3660,3660,3660,0
20230908,173500,49755027525,3660,3660,3660,3660,0
20230908,173400,49755027525,3660,3660,3660,3660,0
20230908,173300,49755027525,3660,3660,3660,3660,165207
20230908,173200,49755027525,3660,3660,3660,3660,0
20230908,173100,49755027525,3660,3660,3660,3660,0
20230908,173000,49755027525,3660,3660,3660,3660,0
20230908,172900,49755027525,3660,3660,3660,3660,0
20230908,172800,49755027525,3660,3660,3660,3660,0
20230908,172700,49755027525,3660,3660,3660,3660,0
20230908,172600,49755027525,3660,3660,3660,3660,0
20230908,172500,49755027525,3660,3660,3660,3660,0
20230908,172400,49755027525,3660,3660,3660,3660,0
20230908,172300,49755027525,3660,3660,3660,3660,0
20230908,172200,49755027525,3660,3660,3660,3660,0
20230908,172100,49755027525,3660,3660,3660,3660,0
20230908,172000,49755027525,3660,3660,3660,3660,0
20230908,171900,49755027525,3660,3660,3660,3660,0
20230908,171800,49755027525,3660,3660,3660,3660,0
20230908,171700,49755027525,3660,3660,3660,3660,0
20230908,171600,49755027525,3660,3660,3660,3660,0
20230908,171500,49755027525,3660,3660,3660,3660,0
20230908,171400,49755027525,3660,3660,3660,3660,0
20230908,171300,49755027525,3660,3660,3660,3660,0
20230908,171200,49755027525,3660,3660,3660,3660,0
20230908,171100,49755027525,3660,3660,3660,3660,0
20230908,171000,49755027525,3660,3660,3660,3660,0
20230908,170900,49755027525,3660,3660,3660,3660,0
20230908,170800,49755027525,3660,3660,3660,3660,0
20230908,170700,49755027525,3660,3660,3660,3660,0
20230908,170600,49755027525,3660,3660,3660,3660,0
20230908,170500,49755027525,3660,3660,3660,3660,0
20230908,170400,49755027525,3660,3660,3660,3660,0
20230908,170300,49755027525,3660,3660,3660,3660,165207
20230908,170200,49755027525,3660,3660,3660,3660,0
20230908,170100,49755027525,3660,3660,3660,3660,0
20230908,170000,49755027525,3660,3660,3660,3660,0
20230908,165900,49755027525,3660,3660,3660,3660,0
20230908,165800,49755027525,3660,3660,3660,3660,0
20230908,165700,49755027525,3660,3660,3660,3660,0
20230908,165600,49755027525,3660,3660,3660,3660,0
20230908,165500,49755027525,3660,3660,3660,3660,0
20230908,165400,49755027525,3660,3660,3660,3660,0
20230908,165300,49755027525,3660,3660,3660,3660,0
20230908,165200,49755027525,3660,3660,3660,3660,0
20230908,165100,49755027525,3660,3660,3660,3660,0
20230908,165000,49755027525,3660,3660,3660,3660,0
20230908,164900,49755027525,3660,3660,3660,3660,0
20230908,164800,49755027525,3660,3660,3660,3660,0
20230908,164700,49755027525,3660,3660,3660,3660,0
20230908,164600,49755027525,3660,3660,3660,3660,0
20230908,164500,49755027525,3660,3660,3660,3660,0
20230908,164400,49755027525,3660,3660,3660,3660,0
20230908,164300,49755027525,3660,3660,3660,3660,0
20230908,164200,49755027525,3660,3660,3660,3660,0
20230908,164100,49755027525,3660,3660,3660,3660,0
20230908,164000,49755027525,3660,3660,3660,3660,0
20230908,163900,49755027525,3660,3660,3660,3660,0
20230908,163800,49755027525,3660,3660,3660,3660,0
20230908,163700,49755027525,3660,3660,3660,3660,0
20230908,163600,49755027525,3660,3660,3660,3660,0
20230908,163500,49755027525,3660,3660,3660,3660,0
20230908,163400,49755027525,3660,3660,3660,3660,0
20230908,163300,49755027525,3660,3660,3660,3660,165207
20230908,163200,49755027525,3660,3660,3660,3660,0
20230908,163100,49755027525,3660,3660,3660,3660,0
20230908,163000,49755027525,3660,3660,3660,3660,0
20230908,162900,49755027525,3660,3660,3660,3660,0
20230908,162800,49755027525,3660,3660,3660,3660,0
20230908,162700,49755027525,3660,3660,3660,3660,0
20230908,162600,49755027525,3660,3660,3660,3660,0
20230908,162500,49755027525,3660,3660,3660,3660,0
20230908,162400,49755027525,3660,3660,3660,3660,0
20230908,162300,49755027525,3660,3660,3660,3660,0
20230908,162200,49755027525,3660,3660,3660,3660,0
20230908,162100,49755027525,3660,3660,3660,3660,0
20230908,162000,49755027525,3660,3660,3660,3660,0
20230908,161900,49755027525,3660,3660,3660,3660,0
20230908,161800,49755027525,3660,3660,3660,3660,0
20230908,161700,49755027525,3660,3660,3660,3660,0
20230908,161600,49755027525,3660,3660,3660,3660,0
20230908,161500,49755027525,3660,3660,3660,3660,0
20230908,161400,49755027525,3660,3660,3660,3660,0
20230908,161300,49755027525,3660,3660,3660,3660,0
20230908,161200,49755027525,3660,3660,3660,3660,0
20230908,161100,49755027525,3660,3660,3660,3660,0
20230908,161000,49755027525,3660,3660,3660,3660,0
20230908,160900,49755027525,3660,3660,3660,3660,0
20230908,160800,49755027525,3660,3660,3660,3660,0
20230908,160700,49755027525,3660,3660,3660,3660,0
20230908,160600,49755027525,3660,3660,3660,3660,0
20230908,160500,49755027525,3660,3660,3660,3660,0
20230908,160400,49755027525,3660,3660,3660,3660,0
20230908,160300,49755027525,3660,3660,3660,3660,165207
20230908,160200,49755027525,3660,3660,3660,3660,0
20230908,160100,49755027525,3660,3660,3660,3660,0
20230908,160000,49755027525,3660,3660,3660,3660,0
20230908,155900,49755027525,3660,3660,3660,3660,0
20230908,155800,49755027525,3660,3660,3660,3660,0
20230908,155700,49755027525,3660,3660,3660,3660,0
20230908,155600,49755027525,3660,3660,3660,3660,0
20230908,155500,49755027525,3660,3660,3660,3660,0
20230908,155400,49755027525,3660,3660,3660,3660,0
20230908,155300,49755027525,3660,3660,3660,3660,0
20230908,155200,49755027525,3660,3660,3660,3660,0
20230908,155100,49755027525,3660,3660,3660,3660,0
20230908,155000,49755027525,3660,3660,3660,3660,0
20230908,154900,49755027525,3660,3660,3660,3660,0
20230908,154800,49755027525,3660,3660,3660,3660,0
20230908,154700,49755027525,3660,3660,3660,3660,0
20230908,154600,49755027525,3660,3660,3660,3660,0
20230908,154500,49755027525,3660,3660,3660,3660,0
20230908,154400,49755027525,3660,3660,3660,3660,0
20230908,154300,49755027525,3660,3660,3660,3660,0
20230908,154200,49755027525,3660,3660,3660,3660,0
20230908,154100,49755027525,3660,3660,3660,3660,0
20230908,154000,49755027525,3660,3660,3660,3660,0
20230908,153900,49755027525,3660,3660,3660,3660,0
20230908,153800,49755027525,3660,3660,3660,3660,0
20230908,153700,49755027525,3660,3660,3660,3660,0
20230908,153600,49755027525,3660,3660,3660,3660,0
20230908,153500,49755027525,3660,3660,3660,3660,0
20230908,153400,49755027525,3660,3660,3660,3660,0
20230908,153300,49755027525,3660,3660,3660,3660,165207
20230908,153200,49755027525,3660,3660,3660,3660,0
20230908,153100,49755027525,3660,3660,3660,3660,0
20230908,153000,49755027525,3660,3660,3660,3660,165207
20230908,152900,49150369905,3660,3660,3660,3660,0
20230908,152800,49150369905,3660,3660,3660,3660,0
20230908,152700,49150369905,3660,3660,3660,3660,0
20230908,152600,49150369905,3660,3660,3660,3660,0
20230908,152500,49150369905,3660,3660,3660,3660,0
20230908,152400,49150369905,3660,3660,3660,3660,0
20230908,152300,49150369905,3660,3660,3660,3660,0
20230908,152200,49150369905,3660,3660,3660,3660,0
20230908,152100,49150369905,3660,3660,3660,3660,0
20230908,152000,49150369905,3660,3660,3660,3660,0
20230908,151900,49150369905,3660,3660,3660,3650,80313
20230908,151800,48856825100,3660,3655,3660,3655,38913
20230908,151700,48714536430,3660,3660,3660,3650,28513
20230908,151600,48610311170,3655,3660,3660,3655,24278
20230908,151500,48521547550,3655,3660,3665,3655,34198
20230908,151400,48396520165,3660,3660,3660,3655,20509
20230908,151300,48321487525,3655,3655,3660,3650,24763
20230908,151200,48230943700,3660,3660,3665,3655,22124
20230908,151100,48150007250,3660,3660,3660,3650,34612
20230908,151000,48023393060,3660,3655,3660,3650,22298
20230908,150900,47941898020,3655,3660,3660,3655,9637
20230908,150800,47906662650,3655,3655,3660,3650,23802
20230908,150700,47819711740,3660,3655,3660,3655,13211
20230908,150600,47771413780,3660,3645,3660,3645,24335
20230908,150500,47682533555,3650,3645,3650,3645,10443
20230908,150400,47644435275,3650,3645,3650,3645,16932
20230908,150300,47582709380,3645,3645,3650,3640,11729
20230908,150200,47539956085,3645,3650,3650,3640,19721
20230908,150100,47468073895,3650,3650,3655,3645,20965
20230908,150000,47391607010,3650,3650,3650,3645,14582
20230908,145900,47338417365,3650,3655,3655,3645,41931
20230908,145800,47185379320,3655,3655,3655,3650,9382
20230908,145700,47151118720,3655,3655,3655,3650,11826
20230908,145600,47107915970,3650,3655,3660,3650,11952
20230908,145500,47064239850,3655,3660,3660,3650,26965
20230908,145400,46965687090,3660,3670,3670,3650,72619
20230908,145300,46699894395,3670,3675,3680,3665,40570
20230908,145200,46551038275,3680,3675,3680,3670,56984
20230908,145100,46341656340,3675,3675,3685,3665,92094
20230908,145000,46003515225,3680,3665,3685,3665,83312
20230908,144900,45697121250,3665,3680,3685,3665,48964
20230908,144800,45517144375,3680,3680,3690,3675,104711
20230908,144700,45131581095,3685,3685,3685,3675,113279
20230908,144600,44714575265,3685,3660,3685,3660,75913
20230908,144500,44435464635,3660,3660,3665,3655,39597
20230908,144400,44290527330,3655,3660,3665,3655,34910
20230908,144300,44162747935,3660,3655,3660,3655,8062
20230908,144200,44133279290,3655,3655,3655,3650,6960
20230908,144100,44107842045,3655,3655,3655,3650,15088
20230908,144000,44052707095,3655,3655,3655,3650,17668
20230908,143900,43988159375,3655,3655,3655,3650,12584
20230908,143800,43942195395,3655,3650,3655,3645,25187
20230908,143700,43850205155,3650,3640,3655,3635,41356
20230908,143600,43699431175,3640,3635,3640,3630,12410
20230908,143500,43654325020,3635,3635,3640,3630,9406
20230908,143400,43620139400,3635,3640,3640,3630,18674
20230908,143300,43552251135,3635,3640,3640,3635,18380
20230908,143200,43485420240,3635,3645,3645,3635,14974
20230908,143100,43430912090,3640,3645,3645,3640,14175
20230908,143000,43379294705,3640,3650,3650,3640,19767
20230908,142900,43307270070,3650,3655,3655,3640,8286
20230908,142800,43277024975,3655,3630,3660,3625,79313
20230908,142700,42987979725,3630,3630,3635,3620,38011
20230908,142600,42850130815,3630,3635,3635,3625,37785
20230908,142500,42713009035,3635,3635,3635,3630,32681
20230908,142400,42594308685,3635,3640,3640,3630,30163
20230908,142300,42484718495,3640,3640,3645,3635,31069
20230908,142200,42371662525,3645,3640,3645,3635,18639
20230908,142100,42303811000,3640,3630,3645,3630,58120
20230908,142000,42092449230,3625,3635,3640,3625,56314
20230908,141900,41888195175,3635,3640,3640,3630,44750
20230908,141800,41725580480,3640,3630,3645,3625,74034
20230908,141700,41456122355,3635,3645,3645,3630,131666
20230908,141600,40977314055,3650,3655,3655,3645,62351
20230908,141500,40749890920,3650,3670,3675,3650,139075
20230908,141400,40241185605,3670,3665,3670,3665,20413
20230908,141300,40166289970,3665,3665,3670,3660,17563
20230908,141200,40101930490,3660,3680,3680,3660,58073
20230908,141100,39888789175,3675,3680,3680,3675,12415
20230908,141000,39843148390,3680,3675,3680,3670,30616
20230908,140900,39730629515,3675,3670,3675,3670,7280
20230908,140800,39703906025,3670,3665,3675,3665,48555
20230908,140700,39525735165,3670,3660,3670,3660,50012
20230908,140600,39342403960,3665,3655,3665,3640,186772
20230908,140500,38660450125,3650,3665,3665,3650,98070
20230908,140400,38302042705,3660,3665,3670,3660,43531
20230908,140300,38142462875,3670,3680,3680,3665,26574
20230908,140200,38044876940,3680,3670,3680,3665,31551
20230908,140100,37928975605,3670,3675,3685,3660,103475
20230908,140000,37549397420,3670,3690,3690,3670,124316
20230908,135900,37092044330,3690,3700,3700,3685,67746
20230908,135800,36842004880,3700,3715,3715,3695,257927
20230908,135700,35887033855,3715,3715,3715,3710,8059
20230908,135600,35857112760,3715,3720,3720,3715,14146
20230908,135500,35804557855,3715,3720,3720,3715,7472
20230908,135400,35776798255,3720,3715,3720,3715,18540
20230908,135300,35707893025,3715,3720,3725,3715,24588
20230908,135200,35616457430,3720,3720,3725,3715,17752
20230908,135100,35550450390,3720,3725,3730,3720,22095
20230908,135000,35468184135,3725,3725,3730,3725,2718
20230908,134900,35458059285,3725,3725,3730,3725,2733
20230908,134800,35447878475,3730,3720,3730,3720,11779
20230908,134700,35404014440,3720,3725,3725,3720,7050
20230908,134600,35377788285,3725,3720,3730,3720,6373
20230908,134500,35354069505,3720,3725,3725,3720,7203
20230908,134400,35327261985,3725,3720,3725,3720,3595
20230908,134300,35313887225,3720,3720,3725,3720,11799
20230908,134200,35269970115,3720,3720,3725,3720,6728
20230908,134100,35244935025,3720,3725,3725,3720,1055
20230908,134000,35241005905,3720,3725,3725,3720,14252
20230908,133900,35187984870,3720,3725,3725,3720,7074
20230908,133800,35161659425,3725,3725,3725,3720,12167
20230908,133700,35116362915,3725,3720,3725,3720,9155
20230908,133600,35082293995,3725,3725,3725,3720,3902
20230908,133500,35067765150,3725,3730,3730,3720,12097
20230908,133400,35022706250,3730,3730,3730,3725,4613
20230908,133300,35005504125,3730,3725,3730,3725,7038
20230908,133200,34979280460,3730,3730,3735,3725,11107
20230908,133100,34937839645,3735,3730,3740,3730,8069
20230908,133000,34907698425,3735,3725,3740,3725,6645
20230908,132900,34882879605,3740,3720,3740,3715,22744
20230908,132800,34798078320,3720,3725,3730,3720,12159
20230908,132700,34752800760,3725,3720,3725,3715,8334
20230908,132600,34721795375,3720,3715,3720,3715,7341
20230908,132500,34694507190,3715,3715,3720,3715,13812
20230908,132400,34643192010,3715,3720,3725,3715,14646
20230908,132300,34588746580,3720,3725,3730,3720,26021
20230908,132200,34491934440,3730,3725,3730,3725,4101
20230908,132100,34476656480,3730,3725,3730,3720,8266
20230908,132000,34445869090,3720,3720,3725,3720,11403
20230908,131900,34403445155,3720,3725,3725,3720,22162
20230908,131800,34321000910,3725,3720,3730,3720,14508
20230908,131700,34267002210,3720,3725,3725,3720,21073
20230908,131600,34188597015,3725,3725,3730,3725,7168
20230908,131500,34161895830,3730,3720,3730,3720,7330
20230908,131400,34134597735,3720,3725,3725,3720,16142
20230908,131300,34074538945,3720,3730,3730,3720,18407
20230908,131200,34005988850,3730,3730,3730,3725,6769
20230908,131100,33980768930,3730,3730,3730,3725,5040
20230908,131000,33961981060,3730,3725,3730,3725,3779
20230908,130900,33947889765,3725,3725,3730,3725,16008
20230908,130800,33888255110,3730,3730,3730,3725,10684
20230908,130700,33848453680,3730,3730,3730,3725,5184
20230908,130600,33829137005,3730,3735,3735,3725,15855
20230908,130500,33770019490,3735,3730,3735,3730,1740
20230908,130400,33763528520,3730,3725,3735,3725,2495
20230908,130300,33754224160,3725,3735,3735,3725,23549
20230908,130200,33666393495,3735,3735,3740,3730,38443
20230908,130100,33522864890,3735,3740,3740,3735,8306
20230908,130000,33491800980,3740,3745,3745,3740,6504
20230908,125900,33467472815,3740,3740,3745,3740,11382
20230908,125800,33424865480,3745,3745,3750,3735,14135
20230908,125700,33372017675,3745,3740,3750,3735,6278
20230908,125600,33348511220,3740,3730,3755,3730,14274
20230908,125500,33295080775,3755,3755,3765,3730,55679
20230908,125400,33086480145,3760,3765,3765,3755,28005
20230908,125300,32981129475,3760,3755,3765,3750,26999
20230908,125200,32879701915,3750,3735,3755,3735,9636
20230908,125100,32843619235,3735,3740,3740,3735,9913
20230908,125000,32806585585,3735,3735,3740,3735,9244
20230908,124900,32772033640,3735,3735,3740,3730,9560
20230908,124800,32736325440,3735,3740,3740,3735,8355
20230908,124700,32705119490,3735,3735,3740,3735,7719
20230908,124600,32676288290,3735,3740,3740,3735,4101
20230908,124500,32660955225,3740,3740,3740,3735,1734
20230908,124400,32654475165,3740,3735,3740,3730,1413
20230908,124300,32649200660,3730,3730,3735,3730,18174
20230908,124200,32581405675,3730,3735,3740,3730,5864
20230908,124100,32559502850,3740,3730,3740,3730,10773
20230908,124000,32519303805,3730,3735,3740,3730,21647
20230908,123900,32438466150,3740,3740,3745,3740,10343
20230908,123800,32399783325,3740,3740,3740,3740,1408
20230908,123700,32394517405,3740,3745,3745,3740,3147
20230908,123600,32382735040,3745,3745,3745,3745,4343
20230908,123500,32366470505,3750,3745,3750,3745,2006
20230908,123400,32358956355,3750,3750,3750,3740,5984
20230908,123300,32336545245,3745,3745,3750,3740,7837
20230908,123200,32307207595,3750,3750,3755,3745,4169
20230908,123100,32291577775,3750,3750,3755,3750,8341
20230908,123000,32260297620,3750,3755,3760,3750,4656
20230908,122900,32242814195,3755,3750,3755,3750,3671
20230908,122800,32229040275,3755,3755,3755,3750,1616
20230908,122700,32222972220,3755,3755,3755,3750,6032
20230908,122600,32200322075,3755,3750,3755,3750,11986
20230908,122500,32155325575,3750,3750,3760,3750,17780
20230908,122400,32088604085,3750,3755,3755,3745,19703
20230908,122300,32014716150,3755,3760,3770,3750,23371
20230908,122200,31926853850,3760,3760,3770,3755,26998
20230908,122100,31825356960,3755,3750,3760,3750,39327
20230908,122000,31677675620,3750,3745,3755,3740,14085
20230908,121900,31624868115,3740,3735,3745,3730,10494
20230908,121800,31585689205,3735,3735,3740,3725,49891
20230908,121700,31399608715,3740,3730,3740,3730,6652
20230908,121600,31374761620,3735,3740,3740,3730,8243
20230908,121500,31343985135,3740,3745,3745,3735,12222
20230908,121400,31298278310,3740,3750,3750,3740,14286
20230908,121300,31244750645,3750,3750,3755,3750,9403
20230908,121200,31209467050,3755,3760,3760,3750,4705
20230908,121100,31191800920,3760,3760,3765,3750,14342
20230908,121000,31137954770,3765,3775,3775,3755,55669
20230908,120900,30928204795,3775,3745,3775,3745,29793
20230908,120800,30816128795,3750,3730,3750,3725,27596
20230908,120700,30713022680,3730,3730,3730,3725,7167
20230908,120600,30686305110,3725,3725,3735,3725,8835
20230908,120500,30653371360,3725,3725,3730,3725,3739
20230908,120400,30639435605,3730,3730,3735,3730,23297
20230908,120300,30552535990,3735,3735,3735,3730,2960
20230908,120200,30541483090,3730,3735,3735,3730,5375
20230908,120100,30521426305,3730,3730,3735,3730,6026
20230908,120000,30498942385,3730,3735,3735,3730,12952
20230908,115900,30450602270,3735,3735,3740,3730,3251
20230908,115800,30438456880,3740,3730,3740,3730,2472
20230908,115700,30429218780,3730,3730,3740,3730,31606
20230908,115600,30311298090,3730,3740,3740,3730,18457
20230908,115500,30242361510,3740,3745,3745,3740,13248
20230908,115400,30192812670,3745,3740,3745,3740,9431
20230908,115300,30157528000,3740,3745,3745,3740,8187
20230908,115200,30126897490,3745,3745,3750,3745,10263
20230908,115100,30088462255,3750,3745,3750,3745,7317
20230908,115000,30061057645,3750,3750,3755,3745,7036
20230908,114900,30034690295,3750,3750,3755,3745,6790
20230908,114800,30009230980,3750,3755,3755,3745,23306
20230908,114700,29921818480,3755,3755,3755,3750,4186
20230908,114600,29906116615,3750,3755,3755,3750,4482
20230908,114500,29889294650,3755,3755,3755,3750,4400
20230908,114400,29872788655,3750,3755,3760,3750,1739
20230908,114300,29866260720,3755,3760,3760,3750,7130
20230908,114200,29839486820,3755,3755,3760,3755,9553
20230908,114100,29803610715,3760,3765,3765,3760,7379
20230908,114000,29775864920,3765,3765,3765,3760,4436
20230908,113900,29759164135,3765,3765,3765,3760,1112
20230908,113800,29754977840,3760,3760,3765,3755,10450
20230908,113700,29715687900,3760,3760,3760,3755,2468
20230908,113600,29706411330,3755,3760,3760,3755,3763
20230908,113500,29692274505,3760,3760,3760,3750,4566
20230908,113400,29675131195,3760,3755,3760,3750,2327
20230908,113300,29666394515,3755,3755,3755,3750,4435
20230908,113200,29649743875,3750,3755,3755,3750,2995
20230908,113100,29638511685,3750,3750,3755,3750,3048
20230908,113000,29627081525,3745,3755,3755,3745,12475
20230908,112900,29580300585,3750,3755,3755,3750,6935
20230908,112800,29554289830,3755,3750,3755,3750,4475
20230908,112700,29537502310,3750,3755,3755,3750,9979
20230908,112600,29500079480,3755,3745,3755,3745,11588
20230908,112500,29456624695,3750,3755,3755,3745,7243
20230908,112400,29429459685,3755,3755,3760,3745,38437
20230908,112300,29285225125,3755,3755,3760,3750,64668
20230908,112200,29042451580,3750,3750,3755,3740,84115
20230908,112100,28727218910,3745,3745,3750,3740,11010
20230908,112000,28685986740,3740,3745,3745,3735,23822
20230908,111900,28596876640,3740,3740,3745,3735,8205
20230908,111800,28566174520,3740,3715,3740,3715,45055
20230908,111700,28398267795,3720,3720,3725,3715,30841
20230908,111600,28283539515,3720,3725,3725,3720,13224
20230908,111500,28234291090,3730,3730,3730,3725,10092
20230908,111400,28196683205,3730,3730,3735,3725,8059
20230908,111300,28166633990,3730,3730,3730,3725,21763
20230908,111200,28085530360,3730,3735,3735,3725,10725
20230908,111100,28045520875,3735,3735,3735,3730,9731
20230908,111000,28009209655,3735,3745,3745,3735,10032
20230908,110900,27971715820,3745,3745,3745,3735,11784
20230908,110800,27927626745,3730,3725,3745,3720,80944
20230908,110700,27625801905,3725,3730,3730,3720,22322
20230908,110600,27542668855,3730,3725,3740,3725,26921
20230908,110500,27442184180,3725,3730,3735,3725,61087
20230908,110400,27214431160,3730,3745,3745,3730,74919
20230908,110300,26934486650,3750,3750,3750,3745,10080
20230908,110200,26896722880,3745,3750,3750,3740,7856
20230908,110100,26867302900,3750,3750,3750,3745,12892
20230908,110000,26819016045,3740,3745,3750,3735,37049
20230908,105900,26680427395,3740,3745,3750,3740,24768
20230908,105800,26587727830,3750,3755,3755,3745,50786
20230908,105700,26397296600,3750,3760,3760,3750,19376
20230908,105600,26324546975,3760,3760,3760,3755,13732
20230908,105500,26272966425,3760,3755,3760,3755,10549
20230908,105400,26233342625,3755,3765,3765,3755,22824
20230908,105300,26147610750,3765,3765,3770,3760,23665
20230908,105200,26058572510,3765,3760,3765,3760,7721
20230908,105100,26029536260,3760,3765,3765,3760,17121
20230908,105000,25965159280,3760,3765,3765,3760,10664
20230908,104900,25925039000,3765,3770,3770,3765,5872
20230908,104800,25902915485,3765,3765,3770,3760,10043
20230908,104700,25865104300,3765,3770,3770,3765,13883
20230908,104600,25812803870,3770,3780,3780,3770,4218
20230908,104500,25796880615,3780,3780,3780,3775,8159
20230908,104400,25766062935,3780,3780,3785,3780,17074
20230908,104300,25701502465,3785,3790,3800,3780,31699
20230908,104200,25581433890,3800,3795,3805,3790,35789
20230908,104100,25445414950,3800,3785,3800,3785,21004
20230908,104000,25365741075,3790,3775,3790,3770,27262
20230908,103900,25262656975,3775,3770,3775,3760,15728
20230908,103800,25203431490,3775,3755,3775,3755,56348
20230908,103700,24991461080,3755,3770,3775,3755,87423
20230908,103600,24662547940,3775,3775,3780,3770,17718
20230908,103500,24595710475,3780,3780,3780,3775,12095
20230908,103400,24550035285,3775,3775,3780,3775,14145
20230908,103300,24496614495,3775,3780,3780,3775,15974
20230908,103200,24436300515,3780,3785,3785,3775,19795
20230908,103100,24361488620,3780,3785,3785,3780,19276
20230908,103000,24288604995,3785,3785,3790,3780,16740
20230908,102900,24225268200,3790,3785,3790,3785,8619
20230908,102800,24192640290,3785,3780,3785,3780,37229
20230908,102700,24051861700,3780,3790,3790,3780,21974
20230908,102600,23968705055,3785,3790,3795,3785,29517
20230908,102500,23856829875,3790,3800,3805,3790,36000
20230908,102400,23720209055,3805,3800,3805,3800,13369
20230908,102300,23669373875,3805,3805,3805,3800,16636
20230908,102200,23606115950,3810,3810,3810,3805,2680
20230908,102100,23595914500,3805,3810,3810,3805,5506
20230908,102000,23574953135,3810,3800,3810,3800,11429
20230908,101900,23531460405,3800,3810,3810,3795,55410
20230908,101800,23320877020,3810,3815,3815,3805,14127
20230908,101700,23267057550,3815,3805,3815,3805,17445
20230908,101600,23200597260,3810,3805,3810,3805,8501
20230908,101500,23168233800,3805,3795,3805,3795,17667
20230908,101400,23101129535,3795,3795,3800,3790,16398
20230908,101300,23038893405,3795,3795,3800,3790,18998
20230908,101200,22966795100,3795,3795,3800,3790,20945
20230908,101100,22887304260,3795,3795,3795,3790,10829
20230908,101000,22846242810,3795,3790,3810,3790,34672
20230908,100900,22714615290,3790,3810,3810,3790,74997
20230908,100800,22429573780,3810,3815,3815,3810,19311
20230908,100700,22355986425,3815,3820,3820,3810,26598
20230908,100600,22254608885,3820,3820,3820,3815,12835
20230908,100500,22205623400,3815,3810,3820,3810,34856
20230908,100400,22072800115,3810,3830,3830,3810,40362
20230908,100300,21918872705,3820,3845,3850,3820,37013
20230908,100200,21776920235,3850,3855,3855,3845,70063
20230908,100100,21507037040,3850,3850,3855,3845,76230
20230908,100000,21213519940,3850,3845,3850,3840,31087
20230908,095900,21093877385,3840,3825,3845,3825,51156
20230908,095800,20897536620,3830,3825,3830,3820,21500
20230908,095700,20815377075,3825,3820,3825,3815,25971
20230908,095600,20716179115,3815,3815,3820,3815,40626
20230908,095500,20561070830,3820,3815,3820,3810,14837
20230908,095400,20504436515,3815,3810,3815,3810,35184
20230908,095300,20370328290,3815,3815,3825,3810,33151
20230908,095200,20243817140,3815,3840,3840,3815,27843
20230908,095100,20137346685,3835,3845,3850,3830,34858
20230908,095000,20003484475,3840,3835,3850,3830,51403
20230908,094900,19806025895,3840,3820,3845,3815,36457
20230908,094800,19666331025,3820,3815,3825,3805,66952
20230908,094700,19410905155,3815,3845,3845,3810,89468
20230908,094600,19068729200,3840,3850,3855,3840,71215
20230908,094500,18794783900,3855,3855,3855,3845,70957
20230908,094400,18521638135,3850,3860,3865,3850,73032
20230908,094300,18239894255,3865,3860,3865,3855,53820
20230908,094200,18032077660,3860,3855,3865,3855,81565
20230908,094100,17717364605,3855,3860,3865,3845,95250
20230908,094000,17349997780,3855,3865,3870,3855,226438
20230908,093900,16474442465,3865,3860,3865,3855,174996
20230908,093800,15799003605,3860,3850,3870,3845,292920
20230908,093700,14668418760,3850,3835,3850,3830,209681
20230908,093600,13862711540,3835,3820,3835,3815,81556
20230908,093500,13550560615,3825,3815,3830,3810,49084
20230908,093400,13363041225,3815,3835,3840,3805,92427
20230908,093300,13009899715,3835,3805,3835,3805,64978
20230908,093200,12761655695,3810,3790,3810,3790,28670
20230908,093100,12652731905,3795,3775,3795,3775,30356
20230908,093000,12537889165,3775,3775,3780,3765,84326
20230908,092900,12219871580,3780,3790,3795,3775,103323
20230908,092800,11828960660,3795,3805,3805,3785,71702
20230908,092700,11556916115,3805,3820,3835,3800,82493
20230908,092600,11242667450,3820,3840,3845,3820,117358
20230908,092500,10792678740,3835,3840,3860,3830,172159
20230908,092400,10131321660,3840,3855,3860,3830,245644
20230908,092300,9186681570,3855,3845,3855,3830,205311
20230908,092200,8397714245,3840,3795,3845,3795,255451
20230908,092100,7421218005,3795,3795,3800,3785,34373
20230908,092000,7290841010,3795,3810,3810,3785,104804
20230908,091900,6892909210,3810,3815,3815,3795,80820
20230908,091800,6585016115,3805,3800,3815,3790,76705
20230908,091700,6293405145,3795,3795,3800,3790,36615
20230908,091600,6154458815,3795,3800,3800,3790,70172
20230908,091500,5888079915,3795,3795,3800,3785,91732
20230908,091400,5540033810,3795,3780,3795,3775,66686
20230908,091300,5287369620,3780,3780,3780,3770,36851
20230908,091200,5148192280,3780,3770,3780,3765,48803
20230908,091100,4964078250,3770,3760,3770,3760,51644
20230908,091000,4769518915,3760,3745,3760,3745,28494
20230908,090900,4662525050,3745,3740,3760,3730,71674
20230908,090800,4394229375,3740,3715,3745,3700,121835
20230908,090700,3940565600,3720,3730,3735,3715,91116
20230908,090600,3601121025,3735,3735,3755,3730,57915
20230908,090500,3384542970,3740,3770,3775,3735,85768
20230908,090400,3062648895,3770,3765,3785,3765,112588
20230908,090300,2637636465,3770,3755,3770,3740,57812
20230908,090200,2420458195,3760,3735,3780,3720,193184
20230908,090100,1695857210,3720,3695,3745,3695,115515
20230908,090000,1267044830,3695,3715,3735,3695,339811