KissMeData/004270/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184000,22779193694,2290,2290,2290,2290,91531
20230804,183900,22779193694,2290,2290,2290,2290,0
20230804,183800,22779193694,2290,2290,2290,2290,0
20230804,183700,22779193694,2290,2290,2290,2290,0
20230804,183600,22779193694,2290,2290,2290,2290,0
20230804,183500,22779193694,2290,2290,2290,2290,0
20230804,183400,22779193694,2290,2290,2290,2290,0
20230804,183300,22779193694,2290,2290,2290,2290,0
20230804,183200,22779193694,2290,2290,2290,2290,0
20230804,183100,22779193694,2290,2290,2290,2290,0
20230804,183000,22779193694,2290,2290,2290,2290,0
20230804,182900,22779193694,2290,2290,2290,2290,0
20230804,182800,22779193694,2290,2290,2290,2290,0
20230804,182700,22779193694,2290,2290,2290,2290,0
20230804,182600,22779193694,2290,2290,2290,2290,0
20230804,182500,22779193694,2290,2290,2290,2290,0
20230804,182400,22779193694,2290,2290,2290,2290,0
20230804,182300,22779193694,2290,2290,2290,2290,0
20230804,182200,22779193694,2290,2290,2290,2290,0
20230804,182100,22779193694,2290,2290,2290,2290,0
20230804,182000,22779193694,2290,2290,2290,2290,0
20230804,181900,22779193694,2290,2290,2290,2290,0
20230804,181800,22779193694,2290,2290,2290,2290,0
20230804,181700,22779193694,2290,2290,2290,2290,0
20230804,181600,22779193694,2290,2290,2290,2290,0
20230804,181500,22779193694,2290,2290,2290,2290,0
20230804,181400,22779193694,2290,2290,2290,2290,0
20230804,181300,22779193694,2290,2290,2290,2290,0
20230804,181200,22779193694,2290,2290,2290,2290,0
20230804,181100,22779193694,2290,2290,2290,2290,0
20230804,181000,22779193694,2290,2290,2290,2290,91531
20230804,180900,22779193694,2290,2290,2290,2290,0
20230804,180800,22779193694,2290,2290,2290,2290,0
20230804,180700,22779193694,2290,2290,2290,2290,0
20230804,180600,22779193694,2290,2290,2290,2290,0
20230804,180500,22779193694,2290,2290,2290,2290,0
20230804,180400,22779193694,2290,2290,2290,2290,0
20230804,180300,22779193694,2290,2290,2290,2290,0
20230804,180200,22779193694,2290,2290,2290,2290,0
20230804,180100,22779193694,2290,2290,2290,2290,0
20230804,180000,22779193694,2290,2290,2290,2290,0
20230804,175900,22779193694,2290,2290,2290,2290,0
20230804,175800,22779193694,2290,2290,2290,2290,0
20230804,175700,22779193694,2290,2290,2290,2290,0
20230804,175600,22779193694,2290,2290,2290,2290,0
20230804,175500,22779193694,2290,2290,2290,2290,0
20230804,175400,22779193694,2290,2290,2290,2290,0
20230804,175300,22779193694,2290,2290,2290,2290,0
20230804,175200,22779193694,2290,2290,2290,2290,0
20230804,175100,22779193694,2290,2290,2290,2290,0
20230804,175000,22779193694,2290,2290,2290,2290,0
20230804,174900,22779193694,2290,2290,2290,2290,0
20230804,174800,22779193694,2290,2290,2290,2290,0
20230804,174700,22779193694,2290,2290,2290,2290,0
20230804,174600,22779193694,2290,2290,2290,2290,0
20230804,174500,22779193694,2290,2290,2290,2290,0
20230804,174400,22779193694,2290,2290,2290,2290,0
20230804,174300,22779193694,2290,2290,2290,2290,0
20230804,174200,22779193694,2290,2290,2290,2290,0
20230804,174100,22779193694,2290,2290,2290,2290,0
20230804,174000,22779193694,2290,2290,2290,2290,91531
20230804,173900,22779193694,2290,2290,2290,2290,0
20230804,173800,22779193694,2290,2290,2290,2290,0
20230804,173700,22779193694,2290,2290,2290,2290,0
20230804,173600,22779193694,2290,2290,2290,2290,0
20230804,173500,22779193694,2290,2290,2290,2290,0
20230804,173400,22779193694,2290,2290,2290,2290,0
20230804,173300,22779193694,2290,2290,2290,2290,0
20230804,173200,22779193694,2290,2290,2290,2290,0
20230804,173100,22779193694,2290,2290,2290,2290,0
20230804,173000,22779193694,2290,2290,2290,2290,0
20230804,172900,22779193694,2290,2290,2290,2290,0
20230804,172800,22779193694,2290,2290,2290,2290,0
20230804,172700,22779193694,2290,2290,2290,2290,0
20230804,172600,22779193694,2290,2290,2290,2290,0
20230804,172500,22779193694,2290,2290,2290,2290,0
20230804,172400,22779193694,2290,2290,2290,2290,0
20230804,172300,22779193694,2290,2290,2290,2290,0
20230804,172200,22779193694,2290,2290,2290,2290,0
20230804,172100,22779193694,2290,2290,2290,2290,0
20230804,172000,22779193694,2290,2290,2290,2290,0
20230804,171900,22779193694,2290,2290,2290,2290,0
20230804,171800,22779193694,2290,2290,2290,2290,0
20230804,171700,22779193694,2290,2290,2290,2290,0
20230804,171600,22779193694,2290,2290,2290,2290,0
20230804,171500,22779193694,2290,2290,2290,2290,0
20230804,171400,22779193694,2290,2290,2290,2290,0
20230804,171300,22779193694,2290,2290,2290,2290,0
20230804,171200,22779193694,2290,2290,2290,2290,0
20230804,171100,22779193694,2290,2290,2290,2290,0
20230804,171000,22779193694,2290,2290,2290,2290,91531
20230804,170900,22779193694,2290,2290,2290,2290,0
20230804,170800,22779193694,2290,2290,2290,2290,0
20230804,170700,22779193694,2290,2290,2290,2290,0
20230804,170600,22779193694,2290,2290,2290,2290,0
20230804,170500,22779193694,2290,2290,2290,2290,0
20230804,170400,22779193694,2290,2290,2290,2290,0
20230804,170300,22779193694,2290,2290,2290,2290,0
20230804,170200,22779193694,2290,2290,2290,2290,0
20230804,170100,22779193694,2290,2290,2290,2290,0
20230804,170000,22779193694,2290,2290,2290,2290,0
20230804,165900,22779193694,2290,2290,2290,2290,0
20230804,165800,22779193694,2290,2290,2290,2290,0
20230804,165700,22779193694,2290,2290,2290,2290,0
20230804,165600,22779193694,2290,2290,2290,2290,0
20230804,165500,22779193694,2290,2290,2290,2290,0
20230804,165400,22779193694,2290,2290,2290,2290,0
20230804,165300,22779193694,2290,2290,2290,2290,0
20230804,165200,22779193694,2290,2290,2290,2290,0
20230804,165100,22779193694,2290,2290,2290,2290,0
20230804,165000,22779193694,2290,2290,2290,2290,0
20230804,164900,22779193694,2290,2290,2290,2290,0
20230804,164800,22779193694,2290,2290,2290,2290,0
20230804,164700,22779193694,2290,2290,2290,2290,0
20230804,164600,22779193694,2290,2290,2290,2290,0
20230804,164500,22779193694,2290,2290,2290,2290,0
20230804,164400,22779193694,2290,2290,2290,2290,0
20230804,164300,22779193694,2290,2290,2290,2290,0
20230804,164200,22779193694,2290,2290,2290,2290,0
20230804,164100,22779193694,2290,2290,2290,2290,0
20230804,164000,22779193694,2290,2290,2290,2290,91531
20230804,163900,22779193694,2290,2290,2290,2290,0
20230804,163800,22779193694,2290,2290,2290,2290,0
20230804,163700,22779193694,2290,2290,2290,2290,0
20230804,163600,22779193694,2290,2290,2290,2290,0
20230804,163500,22779193694,2290,2290,2290,2290,0
20230804,163400,22779193694,2290,2290,2290,2290,0
20230804,163300,22779193694,2290,2290,2290,2290,0
20230804,163200,22779193694,2290,2290,2290,2290,0
20230804,163100,22779193694,2290,2290,2290,2290,0
20230804,163000,22779193694,2290,2290,2290,2290,0
20230804,162900,22779193694,2290,2290,2290,2290,0
20230804,162800,22779193694,2290,2290,2290,2290,0
20230804,162700,22779193694,2290,2290,2290,2290,0
20230804,162600,22779193694,2290,2290,2290,2290,0
20230804,162500,22779193694,2290,2290,2290,2290,0
20230804,162400,22779193694,2290,2290,2290,2290,0
20230804,162300,22779193694,2290,2290,2290,2290,0
20230804,162200,22779193694,2290,2290,2290,2290,0
20230804,162100,22779193694,2290,2290,2290,2290,0
20230804,162000,22779193694,2290,2290,2290,2290,0
20230804,161900,22779193694,2290,2290,2290,2290,0
20230804,161800,22779193694,2290,2290,2290,2290,0
20230804,161700,22779193694,2290,2290,2290,2290,0
20230804,161600,22779193694,2290,2290,2290,2290,0
20230804,161500,22779193694,2290,2290,2290,2290,0
20230804,161400,22779193694,2290,2290,2290,2290,0
20230804,161300,22779193694,2290,2290,2290,2290,0
20230804,161200,22779193694,2290,2290,2290,2290,0
20230804,161100,22779193694,2290,2290,2290,2290,0
20230804,161000,22779193694,2290,2290,2290,2290,91531
20230804,160900,22779193694,2290,2290,2290,2290,0
20230804,160800,22779193694,2290,2290,2290,2290,0
20230804,160700,22779193694,2290,2290,2290,2290,0
20230804,160600,22779193694,2290,2290,2290,2290,0
20230804,160500,22779193694,2290,2290,2290,2290,0
20230804,160400,22779193694,2290,2290,2290,2290,0
20230804,160300,22779193694,2290,2290,2290,2290,0
20230804,160200,22779193694,2290,2290,2290,2290,0
20230804,160100,22779193694,2290,2290,2290,2290,0
20230804,160000,22779193694,2290,2290,2290,2290,0
20230804,155900,22779193694,2290,2290,2290,2290,0
20230804,155800,22779193694,2290,2290,2290,2290,0
20230804,155700,22779193694,2290,2290,2290,2290,0
20230804,155600,22779193694,2290,2290,2290,2290,0
20230804,155500,22779193694,2290,2290,2290,2290,0
20230804,155400,22779193694,2290,2290,2290,2290,0
20230804,155300,22779193694,2290,2290,2290,2290,0
20230804,155200,22779193694,2290,2290,2290,2290,0
20230804,155100,22779193694,2290,2290,2290,2290,0
20230804,155000,22779193694,2290,2290,2290,2290,0
20230804,154900,22779193694,2290,2290,2290,2290,0
20230804,154800,22779193694,2290,2290,2290,2290,0
20230804,154700,22779193694,2290,2290,2290,2290,0
20230804,154600,22779193694,2290,2290,2290,2290,0
20230804,154500,22779193694,2290,2290,2290,2290,0
20230804,154400,22779193694,2290,2290,2290,2290,0
20230804,154300,22779193694,2290,2290,2290,2290,0
20230804,154200,22779193694,2290,2290,2290,2290,0
20230804,154100,22779193694,2290,2290,2290,2290,0
20230804,154000,22779193694,2290,2290,2290,2290,91531
20230804,153900,22779193694,2290,2290,2290,2290,0
20230804,153800,22779193694,2290,2290,2290,2290,0
20230804,153700,22779193694,2290,2290,2290,2290,0
20230804,153600,22779193694,2290,2290,2290,2290,0
20230804,153500,22779193694,2290,2290,2290,2290,0
20230804,153400,22779193694,2290,2290,2290,2290,0
20230804,153300,22779193694,2290,2290,2290,2290,0
20230804,153200,22779193694,2290,2290,2290,2290,0
20230804,153100,22779193694,2290,2290,2290,2290,0
20230804,153000,22779193694,2290,2290,2290,2290,91531
20230804,152900,22569587704,2270,2270,2270,2270,0
20230804,152800,22569587704,2270,2270,2270,2270,0
20230804,152700,22569587704,2270,2270,2270,2270,0
20230804,152600,22569587704,2270,2270,2270,2270,0
20230804,152500,22569587704,2270,2270,2270,2270,0
20230804,152400,22569587704,2270,2270,2270,2270,0
20230804,152300,22569587704,2270,2270,2270,2270,0
20230804,152200,22569587704,2270,2270,2270,2270,0
20230804,152100,22569587704,2270,2270,2270,2270,0
20230804,152000,22569587704,2270,2270,2270,2270,0
20230804,151900,22569587704,2270,2250,2270,2250,12471
20230804,151800,22541397004,2250,2255,2260,2250,2813
20230804,151700,22535054184,2255,2260,2265,2250,2448
20230804,151600,22529528559,2260,2260,2265,2255,5085
20230804,151500,22518051544,2265,2265,2270,2245,24767
20230804,151400,22462201364,2260,2270,2280,2260,35265
20230804,151300,22382287629,2275,2275,2280,2265,45589
20230804,151200,22278631619,2275,2255,2295,2255,73622
20230804,151100,22111458009,2245,2240,2260,2240,29542
20230804,151000,22044861029,2240,2240,2240,2235,9990
20230804,150900,22022496159,2235,2235,2245,2230,10371
20230804,150800,21999259919,2235,2235,2240,2230,10123
20230804,150700,21976645554,2235,2235,2240,2235,3659
20230804,150600,21968457434,2240,2230,2240,2230,12745
20230804,150500,21939985049,2230,2225,2230,2225,7261
20230804,150400,21923795954,2225,2220,2225,2220,7634
20230804,150300,21906827899,2220,2220,2220,2220,4090
20230804,150200,21897748099,2220,2215,2220,2215,2034
20230804,150100,21893232639,2220,2205,2220,2205,7824
20230804,150000,21875934144,2205,2210,2210,2205,3586
20230804,145900,21868009629,2210,2210,2210,2205,2583
20230804,145800,21862305849,2210,2215,2225,2210,10157
20230804,145700,21839830579,2215,2225,2225,2215,17584
20230804,145600,21800783469,2225,2225,2225,2220,2011
20230804,145500,21796312024,2220,2220,2225,2220,1935
20230804,145400,21792015609,2225,2220,2225,2220,2989
20230804,145300,21785371294,2220,2225,2225,2220,1405
20230804,145200,21782245749,2225,2225,2225,2225,131
20230804,145100,21781954274,2225,2225,2225,2220,1006
20230804,145000,21779716954,2225,2220,2225,2220,431
20230804,144900,21778758994,2220,2225,2225,2220,1392
20230804,144800,21775668254,2220,2225,2225,2220,2719
20230804,144700,21769629534,2225,2225,2225,2220,345
20230804,144600,21768863614,2220,2220,2225,2220,1633
20230804,144500,21765237824,2225,2225,2225,2225,173
20230804,144400,21764852899,2225,2225,2225,2220,93
20230804,144300,21764646224,2220,2230,2230,2220,2924
20230804,144200,21758137924,2230,2220,2230,2220,1735
20230804,144100,21754280219,2215,2220,2220,2215,6592
20230804,144000,21739678844,2215,2220,2220,2215,1901
20230804,143900,21735460664,2225,2220,2225,2220,227
20230804,143800,21734956539,2220,2220,2225,2220,819
20230804,143700,21733138344,2220,2225,2230,2220,2105
20230804,143600,21728455864,2230,2225,2230,2215,485
20230804,143500,21727376719,2220,2220,2230,2220,1960
20230804,143400,21723025354,2230,2215,2230,2210,29717
20230804,143300,21657091314,2220,2215,2220,2215,55
20230804,143200,21656969469,2215,2215,2220,2215,2244
20230804,143100,21651997474,2220,2220,2220,2215,1683
20230804,143000,21648266614,2220,2210,2220,2210,403
20230804,142900,21647372064,2220,2215,2220,2215,2857
20230804,142800,21641043404,2215,2215,2220,2215,2649
20230804,142700,21635175369,2220,2220,2220,2220,422
20230804,142600,21634238529,2220,2220,2220,2215,382
20230804,142500,21633390639,2220,2230,2230,2220,1697
20230804,142400,21629617354,2230,2230,2230,2220,4389
20230804,142300,21619840734,2230,2225,2230,2220,6445
20230804,142200,21605489339,2220,2225,2225,2210,6907
20230804,142100,21590177544,2225,2230,2230,2225,505
20230804,142000,21589051404,2220,2220,2225,2215,5034
20230804,141900,21577872379,2220,2220,2220,2215,167
20230804,141800,21577501744,2215,2215,2215,2215,16
20230804,141700,21577466304,2215,2220,2220,2215,1478
20230804,141600,21574190559,2220,2220,2220,2220,740
20230804,141500,21572547759,2220,2220,2220,2220,3571
20230804,141400,21564620139,2220,2225,2225,2220,1160
20230804,141300,21562044929,2225,2220,2225,2220,3032
20230804,141200,21555311364,2220,2215,2220,2215,1264
20230804,141100,21552511444,2210,2210,2215,2210,3741
20230804,141000,21544243829,2205,2210,2210,2205,1400
20230804,140900,21541151179,2210,2210,2215,2205,3495
20230804,140800,21533431609,2210,2215,2215,2210,1072
20230804,140700,21531059879,2215,2205,2215,2205,278
20230804,140600,21530446709,2205,2215,2215,2205,604
20230804,140500,21529108879,2215,2210,2215,2205,1591
20230804,140400,21525589769,2205,2205,2210,2200,23
20230804,140300,21525539009,2205,2205,2205,2200,861
20230804,140200,21523640514,2205,2200,2205,2200,5129
20230804,140100,21512354354,2205,2210,2210,2200,8254
20230804,140000,21494180954,2210,2215,2215,2210,238
20230804,135900,21493653809,2210,2210,2210,2210,1
20230804,135800,21493651599,2210,2220,2220,2210,2585
20230804,135700,21487933039,2220,2225,2225,2215,999
20230804,135600,21485717559,2225,2220,2225,2220,4485
20230804,135500,21475759944,2215,2220,2220,2210,3347
20230804,135400,21468345719,2220,2215,2220,2215,2615
20230804,135300,21462547424,2220,2220,2220,2220,2303
20230804,135200,21457434764,2220,2225,2225,2220,587
20230804,135100,21456128694,2230,2230,2230,2225,189
20230804,135000,21455707234,2230,2230,2235,2230,6166
20230804,134900,21441944099,2235,2210,2240,2210,22275
20230804,134800,21392422319,2210,2205,2220,2200,6362
20230804,134700,21378335269,2205,2205,2205,2205,508
20230804,134600,21377215129,2205,2205,2205,2205,2914
20230804,134500,21370789759,2205,2220,2220,2205,4212
20230804,134400,21361474304,2220,2215,2220,2210,1057
20230804,134300,21359132104,2215,2205,2215,2205,4228
20230804,134200,21349795969,2205,2200,2210,2200,1501
20230804,134100,21346492529,2205,2200,2205,2200,2708
20230804,134000,21340525774,2195,2195,2200,2195,3351
20230804,133900,21333166329,2195,2210,2210,2195,8479
20230804,133800,21314515494,2215,2210,2215,2200,329
20230804,133700,21313788484,2205,2210,2215,2200,2102
20230804,133600,21309138349,2200,2200,2200,2200,10137
20230804,133500,21286836949,2210,2205,2210,2205,2208
20230804,133400,21281963144,2200,2205,2205,2200,1176
20230804,133300,21279374424,2205,2205,2210,2205,923
20230804,133200,21277338954,2210,2215,2215,2210,140
20230804,133100,21277029519,2220,2215,2220,2215,10382
20230804,133000,21254033339,2210,2205,2215,2205,16
20230804,132900,21253998024,2205,2200,2215,2200,1013
20230804,132800,21251765154,2205,2200,2205,2200,3895
20230804,132700,21243195629,2200,2205,2205,2200,490
20230804,132600,21242115329,2205,2215,2215,2205,204
20230804,132500,21241665359,2205,2200,2210,2200,10010
20230804,132400,21219603949,2205,2210,2210,2200,699
20230804,132300,21218063044,2205,2210,2210,2205,1097
20230804,132200,21215642829,2210,2210,2220,2210,1760
20230804,132100,21211752699,2210,2210,2210,2210,2514
20230804,132000,21206196759,2205,2205,2210,2200,2735
20230804,131900,21200173874,2200,2210,2210,2200,1870
20230804,131800,21196056464,2200,2205,2205,2200,5764
20230804,131700,21183362234,2205,2210,2210,2205,992
20230804,131600,21181171644,2210,2220,2220,2210,766
20230804,131500,21179478734,2220,2215,2225,2215,2021
20230804,131400,21174992159,2215,2205,2215,2205,297
20230804,131300,21174336724,2205,2205,2215,2200,3528
20230804,131200,21166557919,2210,2220,2220,2210,3325
20230804,131100,21159193799,2225,2225,2230,2225,9914
20230804,131000,21137135079,2225,2230,2230,2225,3334
20230804,130900,21129716699,2225,2225,2230,2225,1810
20230804,130800,21125684264,2225,2225,2230,2220,4225
20230804,130700,21116296024,2225,2210,2225,2210,7145
20230804,130600,21100429124,2210,2220,2220,2210,3101
20230804,130500,21093569694,2210,2205,2215,2205,1756
20230804,130400,21089688954,2205,2195,2205,2195,627
20230804,130300,21088309994,2200,2215,2215,2200,4899
20230804,130200,21077514539,2215,2225,2225,2215,8017
20230804,130100,21059688604,2230,2240,2240,2225,8623
20230804,130000,21040449014,2240,2225,2250,2220,55464
20230804,125900,20916082869,2230,2220,2240,2210,57641
20230804,125800,20787607744,2220,2215,2225,2210,12843
20230804,125700,20759119594,2215,2210,2220,2210,11350
20230804,125600,20733991829,2215,2210,2220,2210,15298
20230804,125500,20700118159,2205,2195,2215,2195,17627
20230804,125400,20661227184,2200,2185,2200,2185,7142
20230804,125300,20645575494,2185,2175,2190,2175,2531
20230804,125200,20640061694,2175,2175,2180,2170,4187
20230804,125100,20630954349,2180,2180,2185,2180,3529
20230804,125000,20623261119,2185,2190,2190,2180,3651
20230804,124900,20615282294,2185,2180,2195,2180,11410
20230804,124800,20590305884,2190,2185,2190,2180,4775
20230804,124700,20579887134,2185,2190,2195,2185,15857
20230804,124600,20545160764,2190,2180,2190,2175,5278
20230804,124500,20533646344,2180,2170,2180,2170,5085
20230804,124400,20522571389,2175,2170,2175,2165,4296
20230804,124300,20513237029,2170,2160,2170,2160,8243
20230804,124200,20495412829,2160,2165,2170,2160,2834
20230804,124100,20489286759,2165,2155,2165,2155,4285
20230804,124000,20480021369,2150,2155,2155,2150,266
20230804,123900,20479448894,2155,2155,2155,2155,412
20230804,123800,20478561034,2155,2160,2165,2150,2996
20230804,123700,20472096144,2160,2140,2160,2140,4248
20230804,123600,20462969184,2140,2150,2150,2140,4591
20230804,123500,20453121479,2150,2150,2150,2145,148
20230804,123400,20452803429,2145,2150,2150,2145,1199
20230804,123300,20450230779,2150,2145,2150,2145,4699
20230804,123200,20440150584,2145,2145,2150,2145,2116
20230804,123100,20435611759,2145,2150,2150,2145,5525
20230804,123000,20423756979,2150,2150,2160,2145,10553
20230804,122900,20401055774,2150,2145,2170,2145,31967
20230804,122800,20332048439,2140,2130,2145,2130,15905
20230804,122700,20298087009,2130,2125,2130,2120,3467
20230804,122600,20290725404,2125,2130,2130,2120,14675
20230804,122500,20259591194,2125,2135,2135,2120,30017
20230804,122400,20195818824,2130,2135,2135,2130,2045
20230804,122300,20191459264,2130,2140,2140,2120,45138
20230804,122200,20095339744,2140,2150,2150,2135,23992
20230804,122100,20043942814,2145,2150,2155,2145,8063
20230804,122000,20026627849,2155,2155,2160,2150,2386
20230804,121900,20021486719,2155,2155,2160,2155,2245
20230804,121800,20016648479,2160,2155,2160,2155,7236
20230804,121700,20001054884,2160,2165,2165,2160,9117
20230804,121600,19981357139,2160,2165,2165,2160,1941
20230804,121500,19977155294,2165,2160,2165,2160,8091
20230804,121400,19959664604,2160,2165,2170,2160,6873
20230804,121300,19944784214,2165,2170,2175,2165,2509
20230804,121200,19939338334,2170,2165,2175,2160,10395
20230804,121100,19916819854,2165,2160,2165,2160,11840
20230804,121000,19891204334,2160,2155,2165,2155,8415
20230804,120900,19873022144,2155,2170,2175,2155,2106
20230804,120800,19868459069,2175,2165,2175,2155,3075
20230804,120700,19861825979,2165,2155,2165,2155,7857
20230804,120600,19844866124,2155,2160,2165,2155,1850
20230804,120500,19840870724,2160,2175,2185,2160,5195
20230804,120400,19829574984,2175,2160,2175,2155,6390
20230804,120300,19815755489,2165,2160,2170,2160,2095
20230804,120200,19811220164,2160,2150,2165,2150,3730
20230804,120100,19803173134,2150,2150,2160,2145,12167
20230804,120000,19777015784,2150,2155,2165,2145,15672
20230804,115900,19743356714,2155,2160,2160,2150,15478
20230804,115800,19710026124,2155,2155,2165,2150,10686
20230804,115700,19687019054,2155,2175,2175,2155,9160
20230804,115600,19667196524,2175,2170,2175,2165,7956
20230804,115500,19649947569,2180,2180,2180,2170,3103
20230804,115400,19643209549,2180,2180,2180,2170,6336
20230804,115300,19629442104,2180,2175,2180,2175,1702
20230804,115200,19625738304,2170,2165,2170,2160,4579
20230804,115100,19615822129,2165,2165,2175,2160,5086
20230804,115000,19604812714,2175,2175,2185,2165,11950
20230804,114900,19578858504,2180,2195,2210,2180,50449
20230804,114800,19467998799,2200,2185,2200,2185,34143
20230804,114700,19393017794,2190,2185,2190,2180,17618
20230804,114600,19354475214,2185,2165,2185,2165,11284
20230804,114500,19329953499,2165,2170,2175,2165,8255
20230804,114400,19312054514,2170,2175,2180,2170,27894
20230804,114300,19251372104,2175,2160,2180,2160,13928
20230804,114200,19221093204,2165,2160,2170,2160,5584
20230804,114100,19208989264,2160,2155,2160,2150,13336
20230804,114000,19180243494,2145,2150,2155,2145,11977
20230804,113900,19154502034,2150,2150,2155,2145,5845
20230804,113800,19141926279,2150,2155,2160,2150,12465
20230804,113700,19115099774,2155,2165,2165,2155,12986
20230804,113600,19087091284,2165,2160,2170,2160,5696
20230804,113500,19074773654,2160,2155,2165,2155,20383
20230804,113400,19030786874,2160,2160,2160,2145,86284
20230804,113300,18845185424,2160,2165,2170,2155,23721
20230804,113200,18793964999,2165,2175,2175,2160,18913
20230804,113100,18753027254,2175,2190,2190,2165,32377
20230804,113000,18682561029,2190,2190,2195,2185,5966
20230804,112900,18669494754,2190,2180,2190,2180,2913
20230804,112800,18663128249,2175,2180,2185,2175,10700
20230804,112700,18639800294,2180,2185,2185,2175,20804
20230804,112600,18594461604,2185,2185,2190,2170,26606
20230804,112500,18536523294,2185,2195,2200,2185,11046
20230804,112400,18512351039,2195,2195,2200,2190,7905
20230804,112300,18495002544,2195,2210,2210,2195,9665
20230804,112200,18473746839,2205,2195,2210,2185,17349
20230804,112100,18435630914,2195,2190,2200,2180,37641
20230804,112000,18353290369,2190,2200,2205,2190,41729
20230804,111900,18261781304,2205,2215,2215,2200,19136
20230804,111800,18219608589,2215,2200,2225,2195,54796
20230804,111700,18098919469,2200,2210,2210,2200,81162
20230804,111600,17920071359,2210,2220,2220,2210,16884
20230804,111500,17882704814,2220,2225,2230,2215,7511
20230804,111400,17866036079,2225,2230,2230,2215,16780
20230804,111300,17828784374,2230,2225,2240,2220,21996
20230804,111200,17779812164,2220,2215,2225,2210,39705
20230804,111100,17691737879,2215,2230,2245,2210,75870
20230804,111000,17523318229,2240,2240,2255,2225,87065
20230804,110900,17328134399,2245,2300,2300,2235,240069
20230804,110800,16787672704,2300,2310,2320,2295,30368
20230804,110700,16717776144,2320,2325,2325,2310,14071
20230804,110600,16685156039,2320,2310,2325,2310,17656
20230804,110500,16644259009,2315,2315,2325,2305,22477
20230804,110400,16592230504,2315,2320,2325,2310,12542
20230804,110300,16563139939,2310,2305,2330,2305,20032
20230804,110200,16516777709,2320,2305,2320,2305,22931
20230804,110100,16463738729,2305,2315,2320,2300,20571
20230804,110000,16416220194,2315,2320,2330,2310,26408
20230804,105900,16354957999,2320,2320,2325,2300,29140
20230804,105800,16287561399,2325,2330,2340,2315,22626
20230804,105700,16234914079,2330,2325,2335,2315,18961
20230804,105600,16190833969,2325,2340,2340,2315,25416
20230804,105500,16131595834,2340,2295,2340,2295,63626
20230804,105400,15983495409,2300,2300,2315,2290,43636
20230804,105300,15882967614,2300,2320,2330,2275,128289
20230804,105200,15587339034,2330,2330,2340,2320,27880
20230804,105100,15522495409,2335,2340,2345,2330,27634
20230804,105000,15457928159,2340,2330,2345,2320,41366
20230804,104900,15361537924,2330,2335,2345,2330,26223
20230804,104800,15300270269,2335,2340,2345,2335,12371
20230804,104700,15271286019,2340,2340,2345,2330,27669
20230804,104600,15206626554,2330,2350,2355,2330,47746
20230804,104500,15094934219,2350,2360,2365,2335,15492
20230804,104400,15058468154,2365,2345,2370,2320,68604
20230804,104300,14898019009,2340,2375,2380,2340,51685
20230804,104200,14775987424,2380,2360,2385,2355,50901
20230804,104100,14655107509,2360,2380,2380,2350,65327
20230804,104000,14500661129,2380,2365,2380,2365,24021
20230804,103900,14443642369,2370,2375,2380,2360,22779
20230804,103800,14389637624,2365,2380,2380,2350,81132
20230804,103700,14197606294,2380,2385,2390,2375,77495
20230804,103600,14012872154,2380,2385,2390,2360,97708
20230804,103500,13780121599,2385,2385,2390,2370,56187
20230804,103400,13646363284,2385,2380,2390,2370,118476
20230804,103300,13364057384,2380,2365,2380,2350,110802
20230804,103200,13101644414,2370,2355,2375,2350,124665
20230804,103100,12806974779,2355,2305,2360,2305,125882
20230804,103000,12512665464,2310,2295,2315,2275,50492
20230804,102900,12396876074,2295,2280,2295,2270,45122
20230804,102800,12294069009,2285,2300,2300,2265,76556
20230804,102700,12119548889,2300,2315,2315,2255,219028
20230804,102600,11619384719,2325,2360,2360,2315,121484
20230804,102500,11335606594,2355,2375,2385,2340,217978
20230804,102400,10819978249,2380,2370,2385,2360,122295
20230804,102300,10529467634,2365,2375,2375,2360,160556
20230804,102200,10149154839,2375,2345,2375,2340,98681
20230804,102100,9915832259,2345,2330,2360,2325,82070
20230804,102000,9722966224,2335,2355,2360,2330,83580
20230804,101900,9526962549,2350,2355,2360,2340,74001
20230804,101800,9352949954,2355,2345,2365,2335,114405
20230804,101700,9083497439,2350,2355,2360,2325,131703
20230804,101600,8774967314,2355,2330,2360,2325,175817
20230804,101500,8363482339,2330,2325,2330,2305,48346
20230804,101400,8251383979,2310,2325,2330,2300,67753
20230804,101300,8094586589,2330,2310,2330,2300,46821
20230804,101200,7985989894,2315,2325,2335,2310,104449
20230804,101100,7742652914,2330,2330,2340,2305,134445
20230804,101000,7429381499,2335,2280,2340,2280,264972
20230804,100900,6813007444,2290,2280,2295,2265,31158
20230804,100800,6742069484,2280,2285,2295,2265,46686
20230804,100700,6635485539,2285,2255,2325,2230,135737
20230804,100600,6326455899,2260,2305,2325,2245,144766
20230804,100500,5996957339,2310,2310,2325,2275,190904
20230804,100400,5556600334,2310,2290,2335,2280,246665
20230804,100300,4985674654,2290,2260,2320,2260,167944
20230804,100200,4601375854,2260,2245,2260,2245,15049
20230804,100100,4567465679,2245,2255,2255,2245,15027
20230804,100000,4533660519,2255,2260,2260,2245,14767
20230804,095900,4500417284,2255,2245,2255,2240,42475
20230804,095800,4404963459,2245,2220,2250,2220,29044
20230804,095700,4339899549,2230,2210,2230,2205,17302
20230804,095600,4301588549,2205,2235,2235,2205,40938
20230804,095500,4210867599,2235,2235,2240,2230,17018
20230804,095400,4172870444,2235,2220,2240,2215,15410
20230804,095300,4138563049,2220,2235,2240,2205,39944
20230804,095200,4049848089,2220,2220,2245,2205,67898
20230804,095100,3899007784,2220,2265,2280,2220,120543
20230804,095000,3628642799,2265,2300,2305,2265,74779
20230804,094900,3458074074,2290,2265,2325,2260,158662
20230804,094800,3093329069,2260,2290,2315,2260,234090
20230804,094700,2557499084,2300,2300,2300,2290,142905
20230804,094600,2228862789,2250,2250,2250,2250,0
20230804,094500,2228862789,2250,2230,2250,2225,114658
20230804,094400,1971458169,2225,2195,2225,2195,27729
20230804,094300,1910108824,2200,2200,2205,2195,5349
20230804,094200,1898337014,2195,2200,2205,2190,15127
20230804,094100,1865102134,2200,2210,2220,2195,35774
20230804,094000,1786013544,2210,2180,2210,2180,18840
20230804,093900,1744593049,2180,2205,2205,2180,33161
20230804,093800,1671929954,2205,2220,2220,2175,49301
20230804,093700,1563572844,2220,2160,2245,2160,135746
20230804,093600,1264523329,2165,2125,2180,2125,43009
20230804,093500,1171573889,2130,2135,2135,2125,20833
20230804,093400,1127145219,2135,2145,2160,2135,20333
20230804,093300,1083576944,2145,2155,2165,2135,48951
20230804,093200,978263199,2150,2140,2155,2135,17082
20230804,093100,941635424,2135,2125,2140,2125,31768
20230804,093000,873782874,2135,2120,2135,2115,36131
20230804,092900,797082239,2115,2100,2120,2095,10635
20230804,092800,774657274,2105,2095,2105,2095,17597
20230804,092700,737703249,2095,2090,2095,2085,4318
20230804,092600,728676554,2090,2090,2090,2085,4155
20230804,092500,720005329,2085,2080,2105,2080,22059
20230804,092400,673771829,2075,2060,2075,2060,9519
20230804,092300,654104509,2065,2065,2065,2060,1017
20230804,092200,652009264,2065,2070,2075,2065,1120
20230804,092100,649685974,2075,2070,2075,2055,9149
20230804,092000,630751259,2070,2080,2080,2055,11070
20230804,091900,607869629,2075,2085,2095,2055,2976
20230804,091800,601671354,2105,2045,2105,2045,15367
20230804,091700,569716589,2050,2050,2055,2050,2357
20230804,091600,564880269,2050,2055,2055,2050,11
20230804,091500,564857674,2050,2050,2060,2045,5745
20230804,091400,553100989,2045,2050,2055,2045,13433
20230804,091300,525560469,2050,2060,2060,2050,2690
20230804,091200,520032949,2060,2055,2060,2050,3072
20230804,091100,513718674,2055,2050,2065,2050,4581
20230804,091000,504296474,2045,2045,2080,2035,8492
20230804,090900,486778744,2040,2050,2050,2025,44692
20230804,090800,395652719,2045,2045,2060,2045,10910
20230804,090700,373281189,2050,2040,2050,2025,23892
20230804,090600,324695764,2040,2020,2040,2015,7003
20230804,090500,310506069,2025,2010,2025,2010,1731
20230804,090400,307007319,2015,2015,2025,2005,1604
20230804,090300,303779184,2010,2025,2025,1995,10358
20230804,090200,282982985,2015,2075,2075,2015,50594
20230804,090100,179426610,2075,2120,2120,2050,32711
20230804,090000,111170980,2120,2050,2125,2050,53546