KissMeData/047400/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191800,2068159010,3515,3515,3515,3515,20101
20230804,191700,2068159010,3515,3515,3515,3515,0
20230804,191600,2068159010,3515,3515,3515,3515,0
20230804,191500,2068159010,3515,3515,3515,3515,0
20230804,191400,2068159010,3515,3515,3515,3515,0
20230804,191300,2068159010,3515,3515,3515,3515,0
20230804,191200,2068159010,3515,3515,3515,3515,0
20230804,191100,2068159010,3515,3515,3515,3515,0
20230804,191000,2068159010,3515,3515,3515,3515,0
20230804,190900,2068159010,3515,3515,3515,3515,0
20230804,190800,2068159010,3515,3515,3515,3515,0
20230804,190700,2068159010,3515,3515,3515,3515,0
20230804,190600,2068159010,3515,3515,3515,3515,0
20230804,190500,2068159010,3515,3515,3515,3515,0
20230804,190400,2068159010,3515,3515,3515,3515,0
20230804,190300,2068159010,3515,3515,3515,3515,0
20230804,190200,2068159010,3515,3515,3515,3515,0
20230804,190100,2068159010,3515,3515,3515,3515,0
20230804,190000,2068159010,3515,3515,3515,3515,0
20230804,185900,2068159010,3515,3515,3515,3515,0
20230804,185800,2068159010,3515,3515,3515,3515,0
20230804,185700,2068159010,3515,3515,3515,3515,0
20230804,185600,2068159010,3515,3515,3515,3515,0
20230804,185500,2068159010,3515,3515,3515,3515,0
20230804,185400,2068159010,3515,3515,3515,3515,0
20230804,185300,2068159010,3515,3515,3515,3515,0
20230804,185200,2068159010,3515,3515,3515,3515,0
20230804,185100,2068159010,3515,3515,3515,3515,0
20230804,185000,2068159010,3515,3515,3515,3515,0
20230804,184900,2068159010,3515,3515,3515,3515,0
20230804,184800,2068159010,3515,3515,3515,3515,20101
20230804,184700,2068159010,3515,3515,3515,3515,0
20230804,184600,2068159010,3515,3515,3515,3515,0
20230804,184500,2068159010,3515,3515,3515,3515,0
20230804,184400,2068159010,3515,3515,3515,3515,0
20230804,184300,2068159010,3515,3515,3515,3515,0
20230804,184200,2068159010,3515,3515,3515,3515,0
20230804,184100,2068159010,3515,3515,3515,3515,0
20230804,184000,2068159010,3515,3515,3515,3515,0
20230804,183900,2068159010,3515,3515,3515,3515,0
20230804,183800,2068159010,3515,3515,3515,3515,0
20230804,183700,2068159010,3515,3515,3515,3515,0
20230804,183600,2068159010,3515,3515,3515,3515,0
20230804,183500,2068159010,3515,3515,3515,3515,0
20230804,183400,2068159010,3515,3515,3515,3515,0
20230804,183300,2068159010,3515,3515,3515,3515,0
20230804,183200,2068159010,3515,3515,3515,3515,0
20230804,183100,2068159010,3515,3515,3515,3515,0
20230804,183000,2068159010,3515,3515,3515,3515,0
20230804,182900,2068159010,3515,3515,3515,3515,0
20230804,182800,2068159010,3515,3515,3515,3515,0
20230804,182700,2068159010,3515,3515,3515,3515,0
20230804,182600,2068159010,3515,3515,3515,3515,0
20230804,182500,2068159010,3515,3515,3515,3515,0
20230804,182400,2068159010,3515,3515,3515,3515,0
20230804,182300,2068159010,3515,3515,3515,3515,0
20230804,182200,2068159010,3515,3515,3515,3515,0
20230804,182100,2068159010,3515,3515,3515,3515,0
20230804,182000,2068159010,3515,3515,3515,3515,0
20230804,181900,2068159010,3515,3515,3515,3515,0
20230804,181800,2068159010,3515,3515,3515,3515,20101
20230804,181700,2068159010,3515,3515,3515,3515,0
20230804,181600,2068159010,3515,3515,3515,3515,0
20230804,181500,2068159010,3515,3515,3515,3515,0
20230804,181400,2068159010,3515,3515,3515,3515,0
20230804,181300,2068159010,3515,3515,3515,3515,0
20230804,181200,2068159010,3515,3515,3515,3515,0
20230804,181100,2068159010,3515,3515,3515,3515,0
20230804,181000,2068159010,3515,3515,3515,3515,0
20230804,180900,2068159010,3515,3515,3515,3515,0
20230804,180800,2068159010,3515,3515,3515,3515,0
20230804,180700,2068159010,3515,3515,3515,3515,0
20230804,180600,2068159010,3515,3515,3515,3515,0
20230804,180500,2068159010,3515,3515,3515,3515,0
20230804,180400,2068159010,3515,3515,3515,3515,0
20230804,180300,2068159010,3515,3515,3515,3515,0
20230804,180200,2068159010,3515,3515,3515,3515,0
20230804,180100,2068159010,3515,3515,3515,3515,0
20230804,180000,2068159010,3515,3515,3515,3515,0
20230804,175900,2068159010,3515,3515,3515,3515,0
20230804,175800,2068159010,3515,3515,3515,3515,0
20230804,175700,2068159010,3515,3515,3515,3515,0
20230804,175600,2068159010,3515,3515,3515,3515,0
20230804,175500,2068159010,3515,3515,3515,3515,0
20230804,175400,2068159010,3515,3515,3515,3515,0
20230804,175300,2068159010,3515,3515,3515,3515,0
20230804,175200,2068159010,3515,3515,3515,3515,0
20230804,175100,2068159010,3515,3515,3515,3515,0
20230804,175000,2068159010,3515,3515,3515,3515,0
20230804,174900,2068159010,3515,3515,3515,3515,0
20230804,174800,2068159010,3515,3515,3515,3515,20101
20230804,174700,2068159010,3515,3515,3515,3515,0
20230804,174600,2068159010,3515,3515,3515,3515,0
20230804,174500,2068159010,3515,3515,3515,3515,0
20230804,174400,2068159010,3515,3515,3515,3515,0
20230804,174300,2068159010,3515,3515,3515,3515,0
20230804,174200,2068159010,3515,3515,3515,3515,0
20230804,174100,2068159010,3515,3515,3515,3515,0
20230804,174000,2068159010,3515,3515,3515,3515,0
20230804,173900,2068159010,3515,3515,3515,3515,0
20230804,173800,2068159010,3515,3515,3515,3515,0
20230804,173700,2068159010,3515,3515,3515,3515,0
20230804,173600,2068159010,3515,3515,3515,3515,0
20230804,173500,2068159010,3515,3515,3515,3515,0
20230804,173400,2068159010,3515,3515,3515,3515,0
20230804,173300,2068159010,3515,3515,3515,3515,0
20230804,173200,2068159010,3515,3515,3515,3515,0
20230804,173100,2068159010,3515,3515,3515,3515,0
20230804,173000,2068159010,3515,3515,3515,3515,0
20230804,172900,2068159010,3515,3515,3515,3515,0
20230804,172800,2068159010,3515,3515,3515,3515,0
20230804,172700,2068159010,3515,3515,3515,3515,0
20230804,172600,2068159010,3515,3515,3515,3515,0
20230804,172500,2068159010,3515,3515,3515,3515,0
20230804,172400,2068159010,3515,3515,3515,3515,0
20230804,172300,2068159010,3515,3515,3515,3515,0
20230804,172200,2068159010,3515,3515,3515,3515,0
20230804,172100,2068159010,3515,3515,3515,3515,0
20230804,172000,2068159010,3515,3515,3515,3515,0
20230804,171900,2068159010,3515,3515,3515,3515,0
20230804,171800,2068159010,3515,3515,3515,3515,20101
20230804,171700,2068159010,3515,3515,3515,3515,0
20230804,171600,2068159010,3515,3515,3515,3515,0
20230804,171500,2068159010,3515,3515,3515,3515,0
20230804,171400,2068159010,3515,3515,3515,3515,0
20230804,171300,2068159010,3515,3515,3515,3515,0
20230804,171200,2068159010,3515,3515,3515,3515,0
20230804,171100,2068159010,3515,3515,3515,3515,0
20230804,171000,2068159010,3515,3515,3515,3515,0
20230804,170900,2068159010,3515,3515,3515,3515,0
20230804,170800,2068159010,3515,3515,3515,3515,0
20230804,170700,2068159010,3515,3515,3515,3515,0
20230804,170600,2068159010,3515,3515,3515,3515,0
20230804,170500,2068159010,3515,3515,3515,3515,0
20230804,170400,2068159010,3515,3515,3515,3515,0
20230804,170300,2068159010,3515,3515,3515,3515,0
20230804,170200,2068159010,3515,3515,3515,3515,0
20230804,170100,2068159010,3515,3515,3515,3515,0
20230804,170000,2068159010,3515,3515,3515,3515,0
20230804,165900,2068159010,3515,3515,3515,3515,0
20230804,165800,2068159010,3515,3515,3515,3515,0
20230804,165700,2068159010,3515,3515,3515,3515,0
20230804,165600,2068159010,3515,3515,3515,3515,0
20230804,165500,2068159010,3515,3515,3515,3515,0
20230804,165400,2068159010,3515,3515,3515,3515,0
20230804,165300,2068159010,3515,3515,3515,3515,0
20230804,165200,2068159010,3515,3515,3515,3515,0
20230804,165100,2068159010,3515,3515,3515,3515,0
20230804,165000,2068159010,3515,3515,3515,3515,0
20230804,164900,2068159010,3515,3515,3515,3515,0
20230804,164800,2068159010,3515,3515,3515,3515,20101
20230804,164700,2068159010,3515,3515,3515,3515,0
20230804,164600,2068159010,3515,3515,3515,3515,0
20230804,164500,2068159010,3515,3515,3515,3515,0
20230804,164400,2068159010,3515,3515,3515,3515,0
20230804,164300,2068159010,3515,3515,3515,3515,0
20230804,164200,2068159010,3515,3515,3515,3515,0
20230804,164100,2068159010,3515,3515,3515,3515,0
20230804,164000,2068159010,3515,3515,3515,3515,0
20230804,163900,2068159010,3515,3515,3515,3515,0
20230804,163800,2068159010,3515,3515,3515,3515,0
20230804,163700,2068159010,3515,3515,3515,3515,0
20230804,163600,2068159010,3515,3515,3515,3515,0
20230804,163500,2068159010,3515,3515,3515,3515,0
20230804,163400,2068159010,3515,3515,3515,3515,0
20230804,163300,2068159010,3515,3515,3515,3515,0
20230804,163200,2068159010,3515,3515,3515,3515,0
20230804,163100,2068159010,3515,3515,3515,3515,0
20230804,163000,2068159010,3515,3515,3515,3515,0
20230804,162900,2068159010,3515,3515,3515,3515,0
20230804,162800,2068159010,3515,3515,3515,3515,0
20230804,162700,2068159010,3515,3515,3515,3515,0
20230804,162600,2068159010,3515,3515,3515,3515,0
20230804,162500,2068159010,3515,3515,3515,3515,0
20230804,162400,2068159010,3515,3515,3515,3515,0
20230804,162300,2068159010,3515,3515,3515,3515,0
20230804,162200,2068159010,3515,3515,3515,3515,0
20230804,162100,2068159010,3515,3515,3515,3515,0
20230804,162000,2068159010,3515,3515,3515,3515,0
20230804,161900,2068159010,3515,3515,3515,3515,0
20230804,161800,2068159010,3515,3515,3515,3515,20101
20230804,161700,2068159010,3515,3515,3515,3515,0
20230804,161600,2068159010,3515,3515,3515,3515,0
20230804,161500,2068159010,3515,3515,3515,3515,0
20230804,161400,2068159010,3515,3515,3515,3515,0
20230804,161300,2068159010,3515,3515,3515,3515,0
20230804,161200,2068159010,3515,3515,3515,3515,0
20230804,161100,2068159010,3515,3515,3515,3515,0
20230804,161000,2068159010,3515,3515,3515,3515,0
20230804,160900,2068159010,3515,3515,3515,3515,0
20230804,160800,2068159010,3515,3515,3515,3515,0
20230804,160700,2068159010,3515,3515,3515,3515,0
20230804,160600,2068159010,3515,3515,3515,3515,0
20230804,160500,2068159010,3515,3515,3515,3515,0
20230804,160400,2068159010,3515,3515,3515,3515,0
20230804,160300,2068159010,3515,3515,3515,3515,0
20230804,160200,2068159010,3515,3515,3515,3515,0
20230804,160100,2068159010,3515,3515,3515,3515,0
20230804,160000,2068159010,3515,3515,3515,3515,0
20230804,155900,2068159010,3515,3515,3515,3515,0
20230804,155800,2068159010,3515,3515,3515,3515,0
20230804,155700,2068159010,3515,3515,3515,3515,0
20230804,155600,2068159010,3515,3515,3515,3515,0
20230804,155500,2068159010,3515,3515,3515,3515,0
20230804,155400,2068159010,3515,3515,3515,3515,0
20230804,155300,2068159010,3515,3515,3515,3515,0
20230804,155200,2068159010,3515,3515,3515,3515,0
20230804,155100,2068159010,3515,3515,3515,3515,0
20230804,155000,2068159010,3515,3515,3515,3515,0
20230804,154900,2068159010,3515,3515,3515,3515,0
20230804,154800,2068159010,3515,3515,3515,3515,20101
20230804,154700,2068159010,3515,3515,3515,3515,0
20230804,154600,2068159010,3515,3515,3515,3515,0
20230804,154500,2068159010,3515,3515,3515,3515,0
20230804,154400,2068159010,3515,3515,3515,3515,0
20230804,154300,2068159010,3515,3515,3515,3515,0
20230804,154200,2068159010,3515,3515,3515,3515,0
20230804,154100,2068159010,3515,3515,3515,3515,0
20230804,154000,2068159010,3515,3515,3515,3515,0
20230804,153900,2068159010,3515,3515,3515,3515,0
20230804,153800,2068159010,3515,3515,3515,3515,0
20230804,153700,2068159010,3515,3515,3515,3515,0
20230804,153600,2068159010,3515,3515,3515,3515,0
20230804,153500,2068159010,3515,3515,3515,3515,0
20230804,153400,2068159010,3515,3515,3515,3515,0
20230804,153300,2068159010,3515,3515,3515,3515,0
20230804,153200,2068159010,3515,3515,3515,3515,0
20230804,153100,2068159010,3515,3515,3515,3515,0
20230804,153000,2068159010,3515,3515,3515,3515,20101
20230804,152900,1997503995,3530,3530,3530,3530,0
20230804,152800,1997503995,3530,3530,3530,3530,0
20230804,152700,1997503995,3530,3530,3530,3530,0
20230804,152600,1997503995,3530,3530,3530,3530,0
20230804,152500,1997503995,3530,3530,3530,3530,0
20230804,152400,1997503995,3530,3530,3530,3530,0
20230804,152300,1997503995,3530,3530,3530,3530,0
20230804,152200,1997503995,3530,3530,3530,3530,0
20230804,152100,1997503995,3530,3530,3530,3530,0
20230804,152000,1997503995,3530,3530,3530,3530,0
20230804,151900,1997503995,3530,3520,3530,3520,5192
20230804,151800,1979177135,3515,3520,3530,3515,4788
20230804,151700,1962278380,3530,3515,3530,3515,3970
20230804,151600,1948285815,3510,3530,3530,3510,7030
20230804,151500,1923555175,3520,3530,3535,3520,7027
20230804,151400,1898792970,3530,3530,3530,3525,331
20230804,151300,1897624545,3530,3530,3530,3530,5000
20230804,151200,1879974545,3535,3530,3535,3530,14
20230804,151100,1879925060,3535,3535,3535,3535,1783
20230804,151000,1873622155,3530,3535,3535,3530,80
20230804,150900,1873339725,3525,3525,3525,3525,18
20230804,150800,1873276275,3525,3530,3530,3525,627
20230804,150700,1871065765,3535,3535,3535,3535,28
20230804,150600,1870966785,3530,3535,3535,3530,155
20230804,150500,1870419560,3535,3535,3535,3535,67
20230804,150400,1870182715,3535,3530,3535,3530,1755
20230804,150300,1863978795,3525,3525,3525,3525,0
20230804,150200,1863978795,3525,3525,3535,3525,7042
20230804,150100,1839155520,3535,3530,3535,3525,3180
20230804,150000,1827929475,3535,3535,3535,3535,0
20230804,145900,1827929475,3535,3535,3535,3535,600
20230804,145800,1825808475,3540,3540,3540,3530,1113
20230804,145700,1821879545,3535,3535,3535,3530,9823
20230804,145600,1787200190,3535,3535,3535,3535,100
20230804,145500,1786846690,3535,3535,3535,3535,500
20230804,145400,1785079190,3535,3540,3545,3535,93
20230804,145300,1784749930,3535,3535,3535,3535,742
20230804,145200,1782126960,3535,3540,3540,3535,626
20230804,145100,1779910925,3540,3540,3540,3530,6074
20230804,145000,1758449330,3540,3535,3540,3535,3203
20230804,144900,1747112960,3535,3535,3535,3530,2494
20230804,144800,1738297670,3535,3535,3535,3530,122
20230804,144700,1737866900,3535,3535,3535,3535,14
20230804,144600,1737817410,3535,3535,3535,3535,3259
20230804,144500,1726296845,3535,3535,3535,3535,300
20230804,144400,1725236345,3535,3540,3540,3535,2290
20230804,144300,1717130420,3540,3540,3540,3540,154
20230804,144200,1716585260,3545,3545,3545,3545,313
20230804,144100,1715475675,3545,3540,3545,3540,2688
20230804,144000,1705946720,3545,3540,3545,3540,72
20230804,143900,1705691780,3540,3535,3540,3535,388
20230804,143800,1704318510,3540,3545,3545,3540,1001
20230804,143700,1700774965,3540,3540,3540,3540,1
20230804,143600,1700771425,3545,3540,3545,3540,1283
20230804,143500,1696229600,3545,3545,3545,3545,6
20230804,143400,1696208330,3545,3540,3545,3540,1152
20230804,143300,1692130245,3540,3540,3540,3540,0
20230804,143200,1692130245,3540,3540,3540,3540,1530
20230804,143100,1686714045,3540,3540,3540,3540,759
20230804,143000,1684027185,3540,3540,3540,3540,51
20230804,142900,1683846645,3540,3540,3540,3540,0
20230804,142800,1683846645,3540,3540,3540,3540,626
20230804,142700,1681630605,3535,3535,3535,3535,21
20230804,142600,1681556370,3535,3535,3535,3535,0
20230804,142500,1681556370,3535,3535,3535,3535,183
20230804,142400,1680909465,3535,3535,3535,3535,317
20230804,142300,1679788870,3535,3535,3535,3535,0
20230804,142200,1679788870,3535,3535,3535,3535,520
20230804,142100,1677950670,3535,3535,3535,3535,314
20230804,142000,1676840680,3535,3540,3540,3535,618
20230804,141900,1674654995,3540,3540,3540,3540,735
20230804,141800,1672053095,3535,3540,3540,3535,189
20230804,141700,1671384480,3540,3540,3540,3540,420
20230804,141600,1669897680,3545,3545,3545,3545,1259
20230804,141500,1665434525,3550,3550,3550,3550,1135
20230804,141400,1661405275,3550,3550,3550,3550,27
20230804,141300,1661309425,3550,3550,3550,3550,10
20230804,141200,1661273925,3550,3535,3550,3535,17053
20230804,141100,1600842000,3535,3535,3535,3535,25
20230804,141000,1600753625,3535,3535,3535,3535,0
20230804,140900,1600753625,3535,3535,3535,3535,0
20230804,140800,1600753625,3535,3535,3535,3535,410
20230804,140700,1599304275,3535,3535,3535,3535,167
20230804,140600,1598713930,3535,3540,3540,3535,31
20230804,140500,1598604340,3540,3540,3540,3540,1785
20230804,140400,1592285440,3540,3540,3540,3540,1317
20230804,140300,1587623260,3540,3540,3540,3540,189
20230804,140200,1586954200,3545,3545,3545,3545,0
20230804,140100,1586954200,3545,3545,3545,3545,0
20230804,140000,1586954200,3545,3545,3545,3545,1
20230804,135900,1586950655,3535,3540,3540,3535,682
20230804,135800,1584537925,3535,3535,3535,3535,529
20230804,135700,1582667910,3535,3535,3535,3535,27
20230804,135600,1582572465,3535,3545,3545,3535,2033
20230804,135500,1575385480,3540,3535,3540,3535,2052
20230804,135400,1568126405,3540,3540,3540,3540,10
20230804,135300,1568091005,3540,3540,3540,3540,0
20230804,135200,1568091005,3540,3540,3540,3540,4649
20230804,135100,1551633545,3540,3535,3540,3535,1358
20230804,135000,1546826250,3540,3540,3540,3540,0
20230804,134900,1546826250,3540,3540,3540,3540,51
20230804,134800,1546645710,3535,3535,3535,3535,0
20230804,134700,1546645710,3535,3535,3535,3535,0
20230804,134600,1546645710,3535,3535,3535,3535,0
20230804,134500,1546645710,3535,3535,3535,3535,50
20230804,134400,1546468960,3550,3535,3550,3535,10
20230804,134300,1546433535,3550,3550,3550,3550,0
20230804,134200,1546433535,3550,3540,3550,3540,2000
20230804,134100,1539337500,3530,3530,3530,3530,97
20230804,134000,1538995090,3530,3530,3530,3530,0
20230804,133900,1538995090,3530,3530,3530,3530,843
20230804,133800,1536019300,3530,3540,3540,3530,1175
20230804,133700,1531864990,3545,3545,3545,3545,1349
20230804,133600,1527082785,3545,3545,3545,3545,0
20230804,133500,1527082785,3545,3540,3545,3525,4740
20230804,133400,1510309735,3540,3545,3545,3540,166
20230804,133300,1509721395,3550,3550,3550,3550,3
20230804,133200,1509710745,3545,3545,3545,3545,101
20230804,133100,1509352700,3545,3545,3545,3545,133
20230804,133000,1508881215,3545,3535,3550,3535,2267
20230804,132900,1500843315,3535,3540,3540,3535,300
20230804,132800,1499781955,3545,3545,3545,3545,68
20230804,132700,1499540895,3550,3550,3550,3550,13
20230804,132600,1499494745,3550,3555,3555,3550,3330
20230804,132500,1487663245,3555,3555,3555,3555,439
20230804,132400,1486102600,3555,3555,3560,3555,4588
20230804,132300,1469786860,3555,3555,3555,3555,8156
20230804,132200,1440792280,3555,3540,3555,3540,11275
20230804,132100,1400722650,3540,3540,3555,3540,7638
20230804,132000,1373631030,3540,3540,3540,3540,139
20230804,131900,1373138970,3540,3540,3540,3540,100
20230804,131800,1372784970,3545,3535,3545,3535,2071
20230804,131700,1365460935,3535,3535,3535,3535,2541
20230804,131600,1356478500,3540,3540,3540,3535,168
20230804,131500,1355883840,3540,3550,3550,3540,248
20230804,131400,1355005440,3550,3540,3550,3540,1179
20230804,131300,1350828960,3550,3530,3550,3530,10344
20230804,131200,1314204545,3525,3510,3525,3510,5891
20230804,131100,1293475490,3510,3510,3510,3510,1
20230804,131000,1293471980,3500,3500,3500,3500,35
20230804,130900,1293349480,3500,3500,3500,3500,0
20230804,130800,1293349480,3500,3500,3500,3500,0
20230804,130700,1293349480,3500,3505,3505,3500,4000
20230804,130600,1279349295,3505,3510,3510,3505,80
20230804,130500,1279068755,3510,3495,3510,3495,133
20230804,130400,1278602290,3495,3495,3495,3495,49
20230804,130300,1278431035,3495,3510,3510,3495,596
20230804,130200,1276340575,3510,3505,3510,3505,265
20230804,130100,1275411715,3505,3505,3505,3505,4858
20230804,130000,1258384425,3505,3500,3505,3500,785
20230804,125900,1255635925,3505,3505,3505,3505,1
20230804,125800,1255632420,3495,3495,3495,3495,486
20230804,125700,1253933850,3505,3495,3505,3490,1211
20230804,125600,1249704560,3495,3495,3495,3495,652
20230804,125500,1247425820,3505,3495,3505,3495,108
20230804,125400,1247048350,3495,3500,3500,3495,101
20230804,125300,1246694855,3500,3500,3500,3500,227
20230804,125200,1245900355,3500,3495,3500,3490,2107
20230804,125100,1238544785,3495,3495,3495,3495,100
20230804,125000,1238195285,3495,3495,3495,3495,1053
20230804,124900,1234515050,3500,3500,3500,3500,0
20230804,124800,1234515050,3500,3495,3500,3495,263
20230804,124700,1233594800,3495,3495,3495,3495,0
20230804,124600,1233594800,3495,3495,3495,3495,0
20230804,124500,1233594800,3495,3495,3495,3495,1757
20230804,124400,1227454085,3495,3495,3495,3495,152
20230804,124300,1226922845,3490,3490,3490,3490,40
20230804,124200,1226783245,3490,3495,3495,3490,355
20230804,124100,1225544270,3495,3495,3495,3495,212
20230804,124000,1224803330,3500,3500,3500,3495,17
20230804,123900,1224743835,3500,3500,3500,3500,63
20230804,123800,1224523335,3500,3495,3500,3495,611
20230804,123700,1222386265,3495,3495,3495,3495,300
20230804,123600,1221337765,3495,3495,3495,3495,288
20230804,123500,1220331205,3495,3495,3495,3495,320
20230804,123400,1219212805,3490,3490,3490,3490,101
20230804,123300,1218860315,3490,3490,3490,3490,2
20230804,123200,1218853335,3485,3480,3485,3480,9294
20230804,123100,1186464965,3480,3480,3480,3480,0
20230804,123000,1186464965,3480,3485,3485,3480,691
20230804,122900,1184058280,3485,3485,3485,3485,500
20230804,122800,1182315780,3485,3485,3485,3485,168
20230804,122700,1181730300,3485,3475,3485,3470,2064
20230804,122600,1174565620,3475,3470,3475,3470,2145
20230804,122500,1167116045,3470,3485,3485,3470,11743
20230804,122400,1126303760,3485,3495,3495,3485,4546
20230804,122300,1110458905,3495,3490,3495,3490,171
20230804,122200,1109862110,3485,3490,3490,3485,1654
20230804,122100,1104092625,3500,3490,3500,3490,6170
20230804,122000,1082552880,3490,3500,3500,3490,4559
20230804,121900,1066622900,3500,3500,3500,3495,742
20230804,121800,1064026185,3500,3500,3515,3500,441
20230804,121700,1062479090,3500,3500,3500,3500,428
20230804,121600,1060981090,3500,3500,3500,3500,149
20230804,121500,1060459590,3500,3500,3500,3500,2129
20230804,121400,1053008090,3500,3500,3500,3500,269
20230804,121300,1052066590,3500,3505,3505,3500,114
20230804,121200,1051667280,3505,3510,3510,3505,16
20230804,121100,1051611170,3510,3505,3510,3500,1158
20230804,121000,1047551835,3505,3500,3505,3500,1722
20230804,120900,1041520580,3505,3505,3505,3500,450
20230804,120800,1039943340,3505,3505,3505,3505,1670
20230804,120700,1034089990,3505,3505,3505,3505,0
20230804,120600,1034089990,3505,3505,3505,3505,3000
20230804,120500,1023574990,3505,3510,3510,3505,120
20230804,120400,1023154140,3505,3510,3510,3505,1148
20230804,120300,1019124685,3505,3505,3505,3505,0
20230804,120200,1019124685,3505,3505,3505,3505,26
20230804,120100,1019033555,3505,3505,3505,3505,300
20230804,120000,1017982055,3505,3505,3505,3505,103
20230804,115900,1017621040,3500,3505,3505,3500,2241
20230804,115800,1009775095,3510,3515,3515,3510,647
20230804,115700,1007504115,3515,3515,3515,3515,498
20230804,115600,1005753645,3515,3515,3515,3515,2
20230804,115500,1005746615,3500,3510,3510,3500,4044
20230804,115400,991588540,3510,3505,3510,3505,108
20230804,115300,991209980,3515,3505,3515,3505,2
20230804,115200,991202960,3505,3505,3505,3505,250
20230804,115100,990326710,3505,3505,3505,3505,300
20230804,115000,989275210,3505,3515,3515,3500,12041
20230804,114900,947061055,3515,3515,3520,3515,638
20230804,114800,944818435,3515,3515,3515,3515,635
20230804,114700,942586410,3515,3520,3520,3515,1000
20230804,114600,939071310,3515,3515,3515,3515,1287
20230804,114500,934547505,3515,3525,3525,3515,154
20230804,114400,934005730,3525,3520,3525,3520,21
20230804,114300,933931805,3525,3525,3525,3520,3939
20230804,114200,920066490,3525,3525,3525,3525,650
20230804,114100,917775240,3525,3525,3525,3525,72
20230804,114000,917521440,3525,3525,3525,3525,1558
20230804,113900,912029490,3530,3530,3530,3530,10
20230804,113800,911994190,3530,3530,3530,3530,1004
20230804,113700,908450070,3530,3525,3530,3525,513
20230804,113600,906641670,3530,3520,3530,3520,1091
20230804,113500,902801150,3520,3520,3520,3515,2297
20230804,113400,894715745,3520,3520,3520,3520,10
20230804,113300,894680545,3520,3520,3520,3520,33
20230804,113200,894564385,3520,3520,3525,3515,371
20230804,113100,893258505,3520,3520,3520,3520,472
20230804,113000,891597065,3520,3520,3520,3520,33
20230804,112900,891480905,3520,3520,3520,3515,2118
20230804,112800,884030885,3520,3520,3520,3520,2572
20230804,112700,874977445,3520,3520,3520,3520,3
20230804,112600,874966885,3535,3520,3535,3520,501
20230804,112500,873203350,3525,3530,3530,3525,284
20230804,112400,872202100,3530,3530,3530,3530,396
20230804,112300,870804220,3530,3530,3530,3530,100
20230804,112200,870451220,3530,3530,3530,3530,0
20230804,112100,870451220,3530,3535,3535,3530,4309
20230804,112000,855240425,3535,3540,3540,3535,612
20230804,111900,853074710,3540,3545,3545,3540,25
20230804,111800,852986205,3540,3540,3540,3540,239
20230804,111700,852140145,3540,3535,3540,3535,678
20230804,111600,849743410,3535,3530,3535,3530,575
20230804,111500,847713640,3530,3530,3530,3530,131
20230804,111400,847251210,3535,3535,3535,3535,30
20230804,111300,847145160,3535,3530,3535,3530,312
20230804,111200,846043775,3530,3535,3535,3530,3276
20230804,111100,834479465,3535,3530,3535,3530,43
20230804,111000,834327465,3530,3530,3530,3530,2880
20230804,110900,824161065,3530,3535,3535,3520,5805
20230804,110800,803692765,3535,3535,3535,3535,773
20230804,110700,800960210,3535,3535,3535,3535,58
20230804,110600,800755180,3535,3535,3535,3535,1774
20230804,110500,794484090,3540,3545,3545,3540,820
20230804,110400,791579690,3540,3540,3540,3540,234
20230804,110300,790751330,3545,3540,3545,3540,171
20230804,110200,790145240,3545,3545,3545,3540,1737
20230804,110100,783992575,3545,3545,3545,3545,309
20230804,110000,782897170,3545,3545,3545,3545,218
20230804,105900,782124360,3545,3545,3545,3545,290
20230804,105800,781096310,3545,3550,3550,3545,538
20230804,105700,779187810,3550,3535,3550,3535,353
20230804,105600,777939940,3535,3545,3545,3535,3298
20230804,105500,766262935,3545,3545,3545,3540,1604
20230804,105400,760576765,3545,3550,3550,3545,777
20230804,105300,757822290,3550,3545,3550,3545,52
20230804,105200,757637945,3540,3550,3555,3540,3521
20230804,105100,745155995,3555,3555,3555,3555,1
20230804,105000,745152440,3550,3550,3550,3550,2377
20230804,104900,736714090,3550,3550,3550,3550,96
20230804,104800,736373290,3545,3545,3545,3545,1
20230804,104700,736369745,3550,3555,3555,3550,288
20230804,104600,735347245,3555,3555,3555,3550,913
20230804,104500,732102775,3555,3545,3555,3545,3271
20230804,104400,720504205,3545,3550,3550,3545,793
20230804,104300,717691735,3555,3555,3555,3555,28
20230804,104200,717592195,3555,3550,3555,3550,24
20230804,104100,717506895,3560,3550,3560,3550,104
20230804,104000,717137175,3565,3565,3565,3565,1000
20230804,103900,713572175,3565,3550,3565,3550,11972
20230804,103800,671050015,3535,3535,3535,3535,90
20230804,103700,670731865,3545,3530,3545,3530,2600
20230804,103600,661531055,3530,3520,3530,3520,1555
20230804,103500,656049055,3520,3520,3520,3520,47
20230804,103400,655883615,3530,3530,3530,3530,10
20230804,103300,655848315,3530,3530,3530,3530,0
20230804,103200,655848315,3530,3530,3530,3530,51
20230804,103100,655668285,3530,3530,3530,3530,30
20230804,103000,655562385,3530,3530,3530,3520,1122
20230804,102900,651611825,3530,3520,3530,3520,305
20230804,102800,650538175,3530,3520,3530,3520,92
20230804,102700,650214325,3530,3530,3530,3530,74
20230804,102600,649953105,3530,3530,3530,3530,121
20230804,102500,649525975,3525,3525,3525,3525,30
20230804,102400,649420225,3525,3525,3525,3525,31
20230804,102300,649310950,3530,3530,3530,3520,2630
20230804,102200,640042570,3525,3530,3530,3525,71
20230804,102100,639792120,3530,3530,3530,3530,299
20230804,102000,638736650,3535,3535,3535,3535,1
20230804,101900,638733115,3535,3535,3535,3535,0
20230804,101800,638733115,3535,3535,3535,3535,0
20230804,101700,638733115,3535,3540,3540,3535,1035
20230804,101600,635074385,3540,3540,3540,3540,43
20230804,101500,634922165,3545,3545,3545,3545,9
20230804,101400,634890260,3535,3540,3540,3535,147
20230804,101300,634370090,3550,3545,3550,3540,1535
20230804,101200,628931560,3545,3545,3545,3545,100
20230804,101100,628577060,3545,3545,3545,3545,1226
20230804,101000,624230890,3555,3550,3555,3550,1131
20230804,100900,620214225,3550,3550,3550,3550,258
20230804,100800,619298325,3550,3550,3550,3550,426
20230804,100700,617786025,3550,3555,3555,3550,583
20230804,100600,615715515,3555,3550,3555,3545,1456
20230804,100500,610546640,3550,3545,3550,3545,827
20230804,100400,607612275,3550,3540,3550,3540,1178
20230804,100300,603433375,3545,3535,3545,3535,774
20230804,100200,600689860,3535,3530,3535,3530,522
20230804,100100,598844615,3535,3535,3535,3525,8
20230804,100000,598816395,3535,3525,3535,3525,17
20230804,095900,598756390,3535,3540,3540,3535,22
20230804,095800,598678610,3535,3520,3535,3520,1993
20230804,095700,591662905,3520,3520,3520,3515,761
20230804,095600,588984335,3520,3520,3520,3520,790
20230804,095500,586203535,3520,3520,3525,3520,645
20230804,095400,583933130,3520,3525,3525,3520,2601
20230804,095300,574770975,3540,3535,3540,3535,116
20230804,095200,574360890,3535,3525,3535,3525,423
20230804,095100,572869665,3525,3530,3530,3525,707
20230804,095000,570375180,3535,3535,3535,3530,104
20230804,094900,570008045,3540,3535,3540,3530,676
20230804,094800,567620560,3540,3540,3540,3540,277
20230804,094700,566639980,3540,3540,3540,3540,20
20230804,094600,566569180,3535,3545,3545,3535,732
20230804,094500,563979880,3545,3545,3550,3545,185
20230804,094400,563324040,3550,3550,3550,3550,224
20230804,094300,562528840,3550,3555,3555,3550,992
20230804,094200,559006235,3550,3560,3560,3550,2545
20230804,094100,549950505,3560,3560,3560,3555,2272
20230804,094000,541862195,3555,3545,3555,3545,3892
20230804,093900,528031480,3545,3545,3545,3545,266
20230804,093800,527088510,3545,3540,3545,3540,830
20230804,093700,524147160,3550,3540,3550,3540,2632
20230804,093600,514815030,3540,3525,3540,3525,1643
20230804,093500,509019575,3525,3525,3525,3515,4790
20230804,093400,492175225,3525,3530,3530,3525,3762
20230804,093300,478913725,3530,3530,3530,3525,58
20230804,093200,478709235,3525,3525,3530,3525,582
20230804,093100,476656430,3530,3540,3540,3525,5767
20230804,093000,456292015,3540,3550,3550,3540,2545
20230804,092900,447259050,3550,3535,3550,3530,5916
20230804,092800,426281935,3535,3540,3540,3535,1217
20230804,092700,421979145,3535,3540,3540,3535,388
20230804,092600,420605775,3540,3545,3545,3535,603
20230804,092500,418471060,3545,3545,3545,3535,3422
20230804,092400,406350815,3545,3540,3545,3540,834
20230804,092300,403395435,3545,3535,3545,3535,4590
20230804,092200,387135105,3540,3540,3540,3540,2419
20230804,092100,378571845,3540,3535,3540,3535,1924
20230804,092000,371763865,3535,3540,3545,3530,2224
20230804,091900,363899400,3540,3520,3540,3515,7763
20230804,091800,336504035,3520,3520,3520,3520,362
20230804,091700,335229795,3520,3525,3525,3515,1201
20230804,091600,331003975,3520,3520,3530,3520,1673
20230804,091500,325108775,3535,3535,3535,3530,1042
20230804,091400,321428335,3535,3510,3535,3510,875
20230804,091300,318342510,3505,3540,3540,3505,15645
20230804,091200,263232330,3535,3550,3550,3535,1832
20230804,091100,256729695,3550,3520,3550,3500,4966
20230804,091000,239224990,3510,3480,3510,3480,1610
20230804,090900,233610235,3485,3470,3490,3470,9469
20230804,090800,200643840,3470,3470,3475,3470,3543
20230804,090700,188348330,3475,3475,3480,3470,7191
20230804,090600,163378370,3480,3480,3480,3475,4112
20230804,090500,149073225,3480,3475,3485,3475,8104
20230804,090400,120874665,3475,3490,3490,3475,10071
20230804,090300,85842730,3490,3485,3490,3480,2876
20230804,090200,75830940,3490,3490,3490,3480,9324
20230804,090100,43339225,3495,3510,3510,3490,6718
20230804,090000,19840830,3505,3510,3510,3505,5643