KissMeData/047400/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191600,4301002735,3335,3335,3335,3335,19343
20230823,191500,4301002735,3335,3335,3335,3335,0
20230823,191400,4301002735,3335,3335,3335,3335,0
20230823,191300,4301002735,3335,3335,3335,3335,0
20230823,191200,4301002735,3335,3335,3335,3335,0
20230823,191100,4301002735,3335,3335,3335,3335,0
20230823,191000,4301002735,3335,3335,3335,3335,0
20230823,190900,4301002735,3335,3335,3335,3335,0
20230823,190800,4301002735,3335,3335,3335,3335,0
20230823,190700,4301002735,3335,3335,3335,3335,0
20230823,190600,4301002735,3335,3335,3335,3335,0
20230823,190500,4301002735,3335,3335,3335,3335,0
20230823,190400,4301002735,3335,3335,3335,3335,0
20230823,190300,4301002735,3335,3335,3335,3335,0
20230823,190200,4301002735,3335,3335,3335,3335,0
20230823,190100,4301002735,3335,3335,3335,3335,0
20230823,190000,4301002735,3335,3335,3335,3335,0
20230823,185900,4301002735,3335,3335,3335,3335,0
20230823,185800,4301002735,3335,3335,3335,3335,0
20230823,185700,4301002735,3335,3335,3335,3335,0
20230823,185600,4301002735,3335,3335,3335,3335,0
20230823,185500,4301002735,3335,3335,3335,3335,0
20230823,185400,4301002735,3335,3335,3335,3335,0
20230823,185300,4301002735,3335,3335,3335,3335,0
20230823,185200,4301002735,3335,3335,3335,3335,0
20230823,185100,4301002735,3335,3335,3335,3335,0
20230823,185000,4301002735,3335,3335,3335,3335,0
20230823,184900,4301002735,3335,3335,3335,3335,0
20230823,184800,4301002735,3335,3335,3335,3335,0
20230823,184700,4301002735,3335,3335,3335,3335,0
20230823,184600,4301002735,3335,3335,3335,3335,19343
20230823,184500,4301002735,3335,3335,3335,3335,0
20230823,184400,4301002735,3335,3335,3335,3335,0
20230823,184300,4301002735,3335,3335,3335,3335,0
20230823,184200,4301002735,3335,3335,3335,3335,0
20230823,184100,4301002735,3335,3335,3335,3335,0
20230823,184000,4301002735,3335,3335,3335,3335,0
20230823,183900,4301002735,3335,3335,3335,3335,0
20230823,183800,4301002735,3335,3335,3335,3335,0
20230823,183700,4301002735,3335,3335,3335,3335,0
20230823,183600,4301002735,3335,3335,3335,3335,0
20230823,183500,4301002735,3335,3335,3335,3335,0
20230823,183400,4301002735,3335,3335,3335,3335,0
20230823,183300,4301002735,3335,3335,3335,3335,0
20230823,183200,4301002735,3335,3335,3335,3335,0
20230823,183100,4301002735,3335,3335,3335,3335,0
20230823,183000,4301002735,3335,3335,3335,3335,0
20230823,182900,4301002735,3335,3335,3335,3335,0
20230823,182800,4301002735,3335,3335,3335,3335,0
20230823,182700,4301002735,3335,3335,3335,3335,0
20230823,182600,4301002735,3335,3335,3335,3335,0
20230823,182500,4301002735,3335,3335,3335,3335,0
20230823,182400,4301002735,3335,3335,3335,3335,0
20230823,182300,4301002735,3335,3335,3335,3335,0
20230823,182200,4301002735,3335,3335,3335,3335,0
20230823,182100,4301002735,3335,3335,3335,3335,0
20230823,182000,4301002735,3335,3335,3335,3335,0
20230823,181900,4301002735,3335,3335,3335,3335,0
20230823,181800,4301002735,3335,3335,3335,3335,0
20230823,181700,4301002735,3335,3335,3335,3335,0
20230823,181600,4301002735,3335,3335,3335,3335,19343
20230823,181500,4301002735,3335,3335,3335,3335,0
20230823,181400,4301002735,3335,3335,3335,3335,0
20230823,181300,4301002735,3335,3335,3335,3335,0
20230823,181200,4301002735,3335,3335,3335,3335,0
20230823,181100,4301002735,3335,3335,3335,3335,0
20230823,181000,4301002735,3335,3335,3335,3335,0
20230823,180900,4301002735,3335,3335,3335,3335,0
20230823,180800,4301002735,3335,3335,3335,3335,0
20230823,180700,4301002735,3335,3335,3335,3335,0
20230823,180600,4301002735,3335,3335,3335,3335,0
20230823,180500,4301002735,3335,3335,3335,3335,0
20230823,180400,4301002735,3335,3335,3335,3335,0
20230823,180300,4301002735,3335,3335,3335,3335,0
20230823,180200,4301002735,3335,3335,3335,3335,0
20230823,180100,4301002735,3335,3335,3335,3335,0
20230823,180000,4301002735,3335,3335,3335,3335,0
20230823,175900,4301002735,3335,3335,3335,3335,0
20230823,175800,4301002735,3335,3335,3335,3335,0
20230823,175700,4301002735,3335,3335,3335,3335,0
20230823,175600,4301002735,3335,3335,3335,3335,0
20230823,175500,4301002735,3335,3335,3335,3335,0
20230823,175400,4301002735,3335,3335,3335,3335,0
20230823,175300,4301002735,3335,3335,3335,3335,0
20230823,175200,4301002735,3335,3335,3335,3335,0
20230823,175100,4301002735,3335,3335,3335,3335,0
20230823,175000,4301002735,3335,3335,3335,3335,0
20230823,174900,4301002735,3335,3335,3335,3335,0
20230823,174800,4301002735,3335,3335,3335,3335,0
20230823,174700,4301002735,3335,3335,3335,3335,0
20230823,174600,4301002735,3335,3335,3335,3335,19343
20230823,174500,4301002735,3335,3335,3335,3335,0
20230823,174400,4301002735,3335,3335,3335,3335,0
20230823,174300,4301002735,3335,3335,3335,3335,0
20230823,174200,4301002735,3335,3335,3335,3335,0
20230823,174100,4301002735,3335,3335,3335,3335,0
20230823,174000,4301002735,3335,3335,3335,3335,0
20230823,173900,4301002735,3335,3335,3335,3335,0
20230823,173800,4301002735,3335,3335,3335,3335,0
20230823,173700,4301002735,3335,3335,3335,3335,0
20230823,173600,4301002735,3335,3335,3335,3335,0
20230823,173500,4301002735,3335,3335,3335,3335,0
20230823,173400,4301002735,3335,3335,3335,3335,0
20230823,173300,4301002735,3335,3335,3335,3335,0
20230823,173200,4301002735,3335,3335,3335,3335,0
20230823,173100,4301002735,3335,3335,3335,3335,0
20230823,173000,4301002735,3335,3335,3335,3335,0
20230823,172900,4301002735,3335,3335,3335,3335,0
20230823,172800,4301002735,3335,3335,3335,3335,0
20230823,172700,4301002735,3335,3335,3335,3335,0
20230823,172600,4301002735,3335,3335,3335,3335,0
20230823,172500,4301002735,3335,3335,3335,3335,0
20230823,172400,4301002735,3335,3335,3335,3335,0
20230823,172300,4301002735,3335,3335,3335,3335,0
20230823,172200,4301002735,3335,3335,3335,3335,0
20230823,172100,4301002735,3335,3335,3335,3335,0
20230823,172000,4301002735,3335,3335,3335,3335,0
20230823,171900,4301002735,3335,3335,3335,3335,0
20230823,171800,4301002735,3335,3335,3335,3335,0
20230823,171700,4301002735,3335,3335,3335,3335,0
20230823,171600,4301002735,3335,3335,3335,3335,19343
20230823,171500,4301002735,3335,3335,3335,3335,0
20230823,171400,4301002735,3335,3335,3335,3335,0
20230823,171300,4301002735,3335,3335,3335,3335,0
20230823,171200,4301002735,3335,3335,3335,3335,0
20230823,171100,4301002735,3335,3335,3335,3335,0
20230823,171000,4301002735,3335,3335,3335,3335,0
20230823,170900,4301002735,3335,3335,3335,3335,0
20230823,170800,4301002735,3335,3335,3335,3335,0
20230823,170700,4301002735,3335,3335,3335,3335,0
20230823,170600,4301002735,3335,3335,3335,3335,0
20230823,170500,4301002735,3335,3335,3335,3335,0
20230823,170400,4301002735,3335,3335,3335,3335,0
20230823,170300,4301002735,3335,3335,3335,3335,0
20230823,170200,4301002735,3335,3335,3335,3335,0
20230823,170100,4301002735,3335,3335,3335,3335,0
20230823,170000,4301002735,3335,3335,3335,3335,0
20230823,165900,4301002735,3335,3335,3335,3335,0
20230823,165800,4301002735,3335,3335,3335,3335,0
20230823,165700,4301002735,3335,3335,3335,3335,0
20230823,165600,4301002735,3335,3335,3335,3335,0
20230823,165500,4301002735,3335,3335,3335,3335,0
20230823,165400,4301002735,3335,3335,3335,3335,0
20230823,165300,4301002735,3335,3335,3335,3335,0
20230823,165200,4301002735,3335,3335,3335,3335,0
20230823,165100,4301002735,3335,3335,3335,3335,0
20230823,165000,4301002735,3335,3335,3335,3335,0
20230823,164900,4301002735,3335,3335,3335,3335,0
20230823,164800,4301002735,3335,3335,3335,3335,0
20230823,164700,4301002735,3335,3335,3335,3335,0
20230823,164600,4301002735,3335,3335,3335,3335,19343
20230823,164500,4301002735,3335,3335,3335,3335,0
20230823,164400,4301002735,3335,3335,3335,3335,0
20230823,164300,4301002735,3335,3335,3335,3335,0
20230823,164200,4301002735,3335,3335,3335,3335,0
20230823,164100,4301002735,3335,3335,3335,3335,0
20230823,164000,4301002735,3335,3335,3335,3335,0
20230823,163900,4301002735,3335,3335,3335,3335,0
20230823,163800,4301002735,3335,3335,3335,3335,0
20230823,163700,4301002735,3335,3335,3335,3335,0
20230823,163600,4301002735,3335,3335,3335,3335,0
20230823,163500,4301002735,3335,3335,3335,3335,0
20230823,163400,4301002735,3335,3335,3335,3335,0
20230823,163300,4301002735,3335,3335,3335,3335,0
20230823,163200,4301002735,3335,3335,3335,3335,0
20230823,163100,4301002735,3335,3335,3335,3335,0
20230823,163000,4301002735,3335,3335,3335,3335,0
20230823,162900,4301002735,3335,3335,3335,3335,0
20230823,162800,4301002735,3335,3335,3335,3335,0
20230823,162700,4301002735,3335,3335,3335,3335,0
20230823,162600,4301002735,3335,3335,3335,3335,0
20230823,162500,4301002735,3335,3335,3335,3335,0
20230823,162400,4301002735,3335,3335,3335,3335,0
20230823,162300,4301002735,3335,3335,3335,3335,0
20230823,162200,4301002735,3335,3335,3335,3335,0
20230823,162100,4301002735,3335,3335,3335,3335,0
20230823,162000,4301002735,3335,3335,3335,3335,0
20230823,161900,4301002735,3335,3335,3335,3335,0
20230823,161800,4301002735,3335,3335,3335,3335,0
20230823,161700,4301002735,3335,3335,3335,3335,0
20230823,161600,4301002735,3335,3335,3335,3335,19343
20230823,161500,4301002735,3335,3335,3335,3335,0
20230823,161400,4301002735,3335,3335,3335,3335,0
20230823,161300,4301002735,3335,3335,3335,3335,0
20230823,161200,4301002735,3335,3335,3335,3335,0
20230823,161100,4301002735,3335,3335,3335,3335,0
20230823,161000,4301002735,3335,3335,3335,3335,0
20230823,160900,4301002735,3335,3335,3335,3335,0
20230823,160800,4301002735,3335,3335,3335,3335,0
20230823,160700,4301002735,3335,3335,3335,3335,0
20230823,160600,4301002735,3335,3335,3335,3335,0
20230823,160500,4301002735,3335,3335,3335,3335,0
20230823,160400,4301002735,3335,3335,3335,3335,0
20230823,160300,4301002735,3335,3335,3335,3335,0
20230823,160200,4301002735,3335,3335,3335,3335,0
20230823,160100,4301002735,3335,3335,3335,3335,0
20230823,160000,4301002735,3335,3335,3335,3335,0
20230823,155900,4301002735,3335,3335,3335,3335,0
20230823,155800,4301002735,3335,3335,3335,3335,0
20230823,155700,4301002735,3335,3335,3335,3335,0
20230823,155600,4301002735,3335,3335,3335,3335,0
20230823,155500,4301002735,3335,3335,3335,3335,0
20230823,155400,4301002735,3335,3335,3335,3335,0
20230823,155300,4301002735,3335,3335,3335,3335,0
20230823,155200,4301002735,3335,3335,3335,3335,0
20230823,155100,4301002735,3335,3335,3335,3335,0
20230823,155000,4301002735,3335,3335,3335,3335,0
20230823,154900,4301002735,3335,3335,3335,3335,0
20230823,154800,4301002735,3335,3335,3335,3335,0
20230823,154700,4301002735,3335,3335,3335,3335,0
20230823,154600,4301002735,3335,3335,3335,3335,19343
20230823,154500,4301002735,3335,3335,3335,3335,0
20230823,154400,4301002735,3335,3335,3335,3335,0
20230823,154300,4301002735,3335,3335,3335,3335,0
20230823,154200,4301002735,3335,3335,3335,3335,0
20230823,154100,4301002735,3335,3335,3335,3335,0
20230823,154000,4301002735,3335,3335,3335,3335,0
20230823,153900,4301002735,3335,3335,3335,3335,0
20230823,153800,4301002735,3335,3335,3335,3335,0
20230823,153700,4301002735,3335,3335,3335,3335,0
20230823,153600,4301002735,3335,3335,3335,3335,0
20230823,153500,4301002735,3335,3335,3335,3335,0
20230823,153400,4301002735,3335,3335,3335,3335,0
20230823,153300,4301002735,3335,3335,3335,3335,0
20230823,153200,4301002735,3335,3335,3335,3335,0
20230823,153100,4301002735,3335,3335,3335,3335,0
20230823,153000,4301002735,3335,3335,3335,3335,19343
20230823,152900,4236493830,3335,3335,3335,3335,0
20230823,152800,4236493830,3335,3335,3335,3335,0
20230823,152700,4236493830,3335,3335,3335,3335,0
20230823,152600,4236493830,3335,3335,3335,3335,0
20230823,152500,4236493830,3335,3335,3335,3335,0
20230823,152400,4236493830,3335,3335,3335,3335,0
20230823,152300,4236493830,3335,3335,3335,3335,0
20230823,152200,4236493830,3335,3335,3335,3335,0
20230823,152100,4236493830,3335,3335,3335,3335,0
20230823,152000,4236493830,3335,3335,3335,3335,0
20230823,151900,4236493830,3335,3340,3345,3335,2208
20230823,151800,4229121365,3340,3335,3340,3335,1255
20230823,151700,4224931510,3335,3335,3340,3335,1691
20230823,151600,4219291275,3335,3335,3340,3335,2071
20230823,151500,4212383515,3335,3335,3340,3335,11378
20230823,151400,4174431440,3335,3335,3335,3335,3628
20230823,151300,4162332060,3335,3335,3340,3335,916
20230823,151200,4159276380,3335,3335,3340,3335,1916
20230823,151100,4152886045,3335,3340,3340,3335,179
20230823,151000,4152288195,3340,3340,3345,3335,1993
20230823,150900,4145632020,3345,3345,3345,3340,2704
20230823,150800,4136597200,3345,3340,3345,3340,4662
20230823,150700,4121012560,3340,3350,3350,3340,460
20230823,150600,4119473365,3345,3340,3350,3340,1911
20230823,150500,4113081285,3340,3340,3345,3335,477
20230823,150400,4111487510,3340,3335,3340,3335,6739
20230823,150300,4088998245,3335,3335,3340,3330,2079
20230823,150200,4082064795,3340,3340,3340,3335,3381
20230823,150100,4070782795,3340,3335,3340,3335,488
20230823,150000,4069153035,3335,3340,3340,3335,461
20230823,145900,4067613315,3340,3335,3340,3335,888
20230823,145800,4064647905,3340,3340,3340,3335,328
20230823,145700,4063552650,3340,3335,3340,3335,2558
20230823,145600,4055020895,3335,3335,3340,3335,3430
20230823,145500,4043572105,3335,3335,3335,3330,6128
20230823,145400,4023149430,3335,3330,3335,3330,1448
20230823,145300,4018325020,3330,3335,3335,3330,2235
20230823,145200,4010877700,3335,3330,3335,3330,403
20230823,145100,4009534290,3335,3330,3335,3330,1981
20230823,145000,4002931345,3330,3335,3335,3330,486
20230823,144900,4001310605,3335,3335,3335,3330,4275
20230823,144800,3987061730,3335,3335,3340,3335,1298
20230823,144700,3982729885,3335,3345,3345,3330,14316
20230823,144600,3934936395,3345,3345,3345,3340,3510
20230823,144500,3923211460,3340,3340,3345,3340,4352
20230823,144400,3908668170,3345,3345,3345,3340,867
20230823,144300,3905768080,3345,3350,3350,3345,1905
20230823,144200,3899395555,3345,3350,3350,3345,106
20230823,144100,3899040485,3350,3345,3350,3345,600
20230823,144000,3897031010,3345,3350,3350,3345,775
20230823,143900,3894437535,3345,3345,3350,3340,998
20230823,143800,3891098975,3345,3340,3345,3340,1003
20230823,143700,3887743950,3340,3350,3350,3340,1327
20230823,143600,3883305520,3350,3345,3350,3340,2067
20230823,143500,3876395215,3345,3345,3345,3345,78
20230823,143400,3876134305,3345,3345,3345,3345,483
20230823,143300,3874518670,3345,3355,3355,3345,3735
20230823,143200,3862016080,3350,3355,3355,3350,2416
20230823,143100,3853922465,3350,3350,3355,3350,846
20230823,143000,3851088345,3350,3350,3350,3350,1808
20230823,142900,3845031545,3350,3350,3350,3350,107
20230823,142800,3844673095,3350,3350,3350,3350,12
20230823,142700,3844632895,3355,3355,3355,3355,29
20230823,142600,3844535600,3355,3345,3355,3345,501
20230823,142500,3842859745,3345,3350,3355,3345,315
20230823,142400,3841804485,3355,3345,3355,3345,11
20230823,142300,3841767630,3355,3360,3360,3340,3909
20230823,142200,3828692050,3360,3360,3360,3355,828
20230823,142100,3825910705,3355,3350,3355,3345,1549
20230823,142000,3820718230,3345,3355,3355,3345,2430
20230823,141900,3812583000,3355,3350,3355,3350,68
20230823,141800,3812355195,3355,3355,3355,3350,537
20230823,141700,3810553570,3355,3350,3355,3350,3
20230823,141600,3810543515,3355,3355,3355,3350,303
20230823,141500,3809528450,3345,3345,3355,3345,1967
20230823,141400,3802948825,3355,3350,3355,3345,59
20230823,141300,3802750930,3350,3345,3350,3345,3860
20230823,141200,3789829060,3350,3350,3350,3340,781
20230823,141100,3787216545,3340,3350,3350,3340,6775
20230823,141000,3764561255,3350,3350,3350,3345,3034
20230823,140900,3754406500,3355,3350,3355,3345,973
20230823,140800,3751148045,3350,3350,3350,3350,96
20230823,140700,3750826445,3350,3345,3350,3345,1477
20230823,140600,3745883265,3350,3360,3360,3350,18018
20230823,140500,3685443415,3365,3365,3370,3365,4376
20230823,140400,3670718170,3365,3370,3370,3365,601
20230823,140300,3668695155,3370,3370,3370,3370,0
20230823,140200,3668695155,3370,3370,3370,3365,1258
20230823,140100,3664459610,3365,3370,3375,3365,3397
20230823,140000,3653011540,3375,3370,3375,3370,1390
20230823,135900,3648325740,3370,3375,3375,3370,1430
20230823,135800,3643505140,3375,3375,3375,3375,701
20230823,135700,3641139265,3375,3370,3375,3370,443
20230823,135600,3639645350,3375,3375,3375,3370,2673
20230823,135500,3630632540,3375,3380,3380,3375,304
20230823,135400,3629605530,3375,3370,3375,3370,780
20230823,135300,3626974465,3370,3370,3370,3370,807
20230823,135200,3624254875,3375,3375,3380,3375,1198
20230823,135100,3620211575,3375,3375,3375,3375,123
20230823,135000,3619796450,3370,3375,3375,3370,20400
20230823,134900,3551029665,3375,3375,3375,3375,26
20230823,134800,3550941915,3375,3375,3375,3375,119
20230823,134700,3550540290,3375,3375,3375,3370,318
20230823,134600,3549468040,3375,3375,3375,3375,100
20230823,134500,3549130540,3370,3375,3380,3370,927
20230823,134400,3546006250,3370,3375,3375,3370,931
20230823,134300,3542865490,3375,3375,3375,3375,362
20230823,134200,3541643740,3375,3375,3375,3370,2273
20230823,134100,3533972750,3375,3380,3380,3375,703
20230823,134000,3531598400,3380,3380,3380,3380,866
20230823,133900,3528671320,3380,3380,3380,3380,0
20230823,133800,3528671320,3380,3380,3380,3375,2888
20230823,133700,3518921590,3380,3380,3380,3380,179
20230823,133600,3518316570,3385,3385,3385,3385,143
20230823,133500,3517832515,3385,3390,3390,3385,690
20230823,133400,3515496365,3390,3380,3390,3380,190
20230823,133300,3514853015,3380,3380,3380,3380,69
20230823,133200,3514619795,3380,3380,3380,3380,279
20230823,133100,3513676775,3390,3390,3390,3390,300
20230823,133000,3512659775,3380,3380,3380,3375,1896
20230823,132900,3506252120,3380,3385,3385,3380,3400
20230823,132800,3494751450,3385,3385,3390,3385,501
20230823,132700,3493055560,3385,3385,3385,3385,201
20230823,132600,3492375175,3385,3390,3390,3385,5144
20230823,132500,3474938515,3390,3390,3390,3390,93
20230823,132400,3474623245,3390,3390,3390,3390,151
20230823,132300,3474111355,3390,3385,3390,3385,263
20230823,132200,3473220230,3385,3390,3390,3385,1073
20230823,132100,3469583100,3390,3385,3390,3385,30
20230823,132000,3469481500,3385,3385,3385,3385,149
20230823,131900,3468977135,3380,3380,3380,3380,676
20230823,131800,3466692255,3380,3380,3385,3380,110
20230823,131700,3466320450,3380,3380,3380,3380,3027
20230823,131600,3456089190,3380,3390,3390,3380,443
20230823,131500,3454591340,3380,3380,3390,3380,1363
20230823,131400,3449984340,3380,3390,3390,3380,7378
20230823,131300,3425035645,3390,3390,3390,3390,348
20230823,131200,3423855925,3390,3390,3390,3390,648
20230823,131100,3421659205,3390,3390,3390,3380,9128
20230823,131000,3390746920,3390,3395,3395,3390,412
20230823,130900,3389349425,3395,3395,3395,3395,234
20230823,130800,3388554995,3395,3395,3395,3395,100
20230823,130700,3388215495,3395,3385,3395,3385,519
20230823,130600,3386458480,3385,3390,3390,3385,2650
20230823,130500,3377483070,3390,3400,3400,3390,171
20230823,130400,3376901680,3400,3400,3400,3400,50
20230823,130300,3376731680,3400,3400,3400,3385,1521
20230823,130200,3371572865,3400,3415,3415,3385,19860
20230823,130100,3304105940,3415,3415,3415,3415,636
20230823,130000,3301934000,3415,3415,3415,3415,96
20230823,125900,3301606160,3415,3420,3420,3415,510
20230823,125800,3299862375,3420,3425,3425,3420,392
20230823,125700,3298520730,3425,3425,3425,3425,1
20230823,125600,3298517305,3420,3420,3420,3420,224
20230823,125500,3297751225,3425,3420,3425,3420,2196
20230823,125400,3290230425,3420,3420,3420,3420,885
20230823,125300,3287203725,3420,3425,3425,3420,1663
20230823,125200,3281514450,3425,3425,3425,3425,701
20230823,125100,3279113525,3425,3425,3425,3425,164
20230823,125000,3278551825,3425,3425,3425,3425,53
20230823,124900,3278370300,3425,3430,3430,3425,111
20230823,124800,3277990030,3425,3425,3425,3425,176
20230823,124700,3277387230,3425,3425,3425,3425,634
20230823,124600,3275215780,3425,3425,3425,3425,80
20230823,124500,3274941780,3425,3430,3430,3425,1254
20230823,124400,3270644270,3430,3440,3440,3430,261
20230823,124300,3269747940,3440,3440,3440,3440,100
20230823,124200,3269403940,3445,3430,3445,3430,3592
20230823,124100,3257043200,3430,3430,3430,3430,100
20230823,124000,3256700200,3430,3430,3430,3430,1435
20230823,123900,3251778150,3430,3425,3430,3425,1609
20230823,123800,3246260780,3425,3410,3425,3410,2723
20230823,123700,3236967580,3410,3415,3415,3410,3314
20230823,123600,3225663310,3420,3415,3420,3410,5434
20230823,123500,3207104730,3425,3420,3425,3415,524
20230823,123400,3205313395,3420,3420,3420,3420,50
20230823,123300,3205142395,3420,3420,3420,3420,1508
20230823,123200,3199985035,3425,3425,3425,3425,339
20230823,123100,3198823960,3425,3425,3425,3425,400
20230823,123000,3197453960,3420,3420,3420,3420,2318
20230823,122900,3189526400,3425,3430,3430,3415,7767
20230823,122800,3162943045,3435,3430,3435,3430,101
20230823,122700,3162596610,3430,3430,3430,3430,126
20230823,122600,3162164430,3435,3435,3435,3435,1596
20230823,122500,3156682170,3440,3440,3440,3440,795
20230823,122400,3153947370,3440,3440,3440,3440,47
20230823,122300,3153785690,3440,3440,3445,3440,1499
20230823,122200,3148629075,3440,3440,3440,3435,2344
20230823,122100,3140577230,3440,3450,3455,3440,2793
20230823,122000,3130953855,3445,3445,3445,3445,2593
20230823,121900,3122020970,3445,3450,3450,3445,2094
20230823,121800,3114802145,3450,3450,3450,3450,1332
20230823,121700,3110206745,3450,3450,3450,3445,1888
20230823,121600,3103693595,3450,3445,3450,3445,971
20230823,121500,3100347260,3450,3450,3450,3450,2718
20230823,121400,3090970160,3450,3450,3450,3450,1309
20230823,121300,3086454110,3455,3460,3460,3450,1468
20230823,121200,3081379070,3450,3450,3460,3445,6489
20230823,121100,3058980400,3450,3445,3450,3445,2210
20230823,121000,3051366940,3445,3445,3450,3445,479
20230823,120900,3049716760,3445,3445,3445,3440,8547
20230823,120800,3020296170,3445,3445,3445,3445,2243
20230823,120700,3012569035,3450,3450,3450,3450,2447
20230823,120600,3004126885,3450,3450,3450,3450,3595
20230823,120500,2991724135,3455,3455,3460,3455,3741
20230823,120400,2978798830,3455,3440,3455,3440,10284
20230823,120300,2943325915,3445,3435,3445,3435,7116
20230823,120200,2918836050,3435,3435,3435,3435,1676
20230823,120100,2913078990,3435,3430,3435,3425,616
20230823,120000,2910966605,3430,3425,3430,3425,1230
20230823,115900,2906749265,3425,3425,3425,3425,212
20230823,115800,2906023165,3425,3425,3425,3425,1095
20230823,115700,2902272790,3425,3430,3430,3425,543
20230823,115600,2900412865,3430,3430,3430,3430,1250
20230823,115500,2896125365,3430,3435,3435,3430,1167
20230823,115400,2892117720,3435,3435,3440,3435,4724
20230823,115300,2875888435,3435,3430,3435,3430,551
20230823,115200,2873998010,3430,3430,3430,3430,306
20230823,115100,2872948430,3430,3425,3430,3425,259
20230823,115000,2872060070,3430,3430,3430,3430,1116
20230823,114900,2868232190,3435,3435,3435,3430,1903
20230823,114800,2861702385,3435,3435,3435,3435,21
20230823,114700,2861630250,3440,3435,3440,3430,2728
20230823,114600,2852261330,3435,3435,3435,3430,1052
20230823,114500,2848647740,3440,3435,3440,3435,13125
20230823,114400,2803563350,3440,3435,3440,3435,7896
20230823,114300,2776437315,3435,3440,3440,3430,7649
20230823,114200,2750138945,3445,3425,3455,3425,10844
20230823,114100,2712799430,3425,3415,3425,3415,3373
20230823,114000,2701267640,3415,3410,3415,3410,710
20230823,113900,2698843115,3410,3410,3410,3410,61
20230823,113800,2698635105,3410,3400,3410,3400,1233
20230823,113700,2694437495,3400,3395,3400,3395,2374
20230823,113600,2686372765,3395,3395,3395,3395,2964
20230823,113500,2676309985,3400,3405,3405,3400,3151
20230823,113400,2665593610,3405,3410,3410,3405,1185
20230823,113300,2661553035,3410,3405,3420,3405,1130
20230823,113200,2657691665,3405,3400,3410,3400,3009
20230823,113100,2647448560,3400,3395,3400,3395,67
20230823,113000,2647220995,3400,3400,3400,3395,1177
20230823,112900,2643224430,3400,3400,3400,3400,116
20230823,112800,2642830030,3400,3400,3405,3395,3010
20230823,112700,2632609975,3400,3405,3405,3400,189
20230823,112600,2631966525,3405,3405,3405,3405,103
20230823,112500,2631615810,3395,3400,3400,3395,340
20230823,112400,2630460810,3395,3400,3400,3395,861
20230823,112300,2627533610,3395,3395,3395,3395,1
20230823,112200,2627530215,3395,3395,3405,3395,572
20230823,112100,2625588255,3395,3400,3400,3395,296
20230823,112000,2624583320,3390,3390,3390,3390,130
20230823,111900,2624142620,3390,3400,3400,3390,2407
20230823,111800,2615976245,3400,3400,3400,3400,192
20230823,111700,2615323445,3405,3395,3405,3395,340
20230823,111600,2614166555,3395,3395,3395,3395,127
20230823,111500,2613735390,3395,3400,3400,3395,1873
20230823,111400,2607371050,3400,3400,3400,3400,179
20230823,111300,2606762450,3400,3400,3400,3400,80
20230823,111200,2606490450,3395,3395,3395,3395,45
20230823,111100,2606337675,3395,3395,3420,3395,4984
20230823,111000,2589363375,3400,3400,3400,3400,260
20230823,110900,2588479375,3400,3400,3405,3400,1091
20230823,110800,2584769965,3405,3405,3405,3405,1251
20230823,110700,2580510310,3415,3415,3415,3415,1
20230823,110600,2580506895,3410,3410,3410,3410,3397
20230823,110500,2568923125,3410,3400,3410,3400,3241
20230823,110400,2557895365,3395,3395,3395,3395,381
20230823,110300,2556601870,3400,3400,3400,3400,275
20230823,110200,2555666870,3400,3400,3400,3390,250
20230823,110100,2554818615,3390,3395,3395,3390,3063
20230823,110000,2544428875,3390,3390,3395,3385,3580
20230823,105900,2532289510,3390,3405,3410,3390,11783
20230823,105800,2492222150,3405,3410,3410,3405,2176
20230823,105700,2484802265,3415,3410,3415,3405,3902
20230823,105600,2471501455,3415,3415,3415,3410,2414
20230823,105500,2463261815,3415,3415,3415,3410,2124
20230823,105400,2456016845,3410,3415,3415,3410,602
20230823,105300,2453964015,3415,3420,3420,3415,1898
20230823,105200,2447481725,3415,3420,3420,3415,733
20230823,105100,2444975800,3425,3410,3425,3410,3348
20230823,105000,2433530310,3410,3410,3415,3410,837
20230823,104900,2430676065,3410,3415,3415,3410,2731
20230823,104800,2421363340,3410,3415,3415,3410,6574
20230823,104700,2398943470,3415,3425,3425,3415,3892
20230823,104600,2385650630,3425,3425,3430,3425,5654
20230823,104500,2366268065,3430,3430,3430,3400,14744
20230823,104400,2315918245,3430,3440,3440,3430,1434
20230823,104300,2310995135,3440,3440,3440,3430,4442
20230823,104200,2295738755,3440,3440,3450,3435,2557
20230823,104100,2286931515,3440,3450,3450,3440,5939
20230823,104000,2266467250,3450,3450,3450,3445,1647
20230823,103900,2260786600,3445,3445,3450,3445,2058
20230823,103800,2253692665,3450,3445,3450,3440,6498
20230823,103700,2231316615,3445,3435,3445,3435,4501
20230823,103600,2215844730,3440,3440,3440,3435,2346
20230823,103500,2207785865,3440,3440,3440,3435,683
20230823,103400,2205439685,3435,3440,3440,3435,2653
20230823,103300,2196317595,3440,3445,3450,3440,5730
20230823,103200,2176595865,3445,3440,3445,3440,6503
20230823,103100,2154208040,3445,3450,3455,3445,7883
20230823,103000,2127028095,3450,3435,3450,3430,9287
20230823,102900,2095038045,3435,3435,3435,3435,1022
20230823,102800,2091527475,3440,3440,3440,3435,3813
20230823,102700,2078414845,3440,3420,3440,3420,10693
20230823,102600,2041729775,3420,3420,3420,3415,4814
20230823,102500,2025268795,3425,3425,3425,3420,4547
20230823,102400,2009695495,3430,3425,3435,3425,2083
20230823,102300,2002552245,3435,3430,3435,3425,432
20230823,102200,2001070210,3430,3440,3440,3430,7084
20230823,102100,1976749985,3440,3435,3440,3435,1388
20230823,102000,1971978630,3435,3445,3450,3435,15751
20230823,101900,1917786380,3450,3425,3450,3425,8675
20230823,101800,1887990750,3425,3440,3440,3420,14060
20230823,101700,1839776055,3440,3445,3445,3440,1737
20230823,101600,1833800720,3445,3460,3460,3440,8200
20230823,101500,1805549670,3460,3435,3460,3435,9555
20230823,101400,1772616715,3435,3445,3450,3435,4981
20230823,101300,1755474560,3450,3455,3460,3445,10409
20230823,101200,1719561185,3455,3465,3480,3445,25307
20230823,101100,1631778550,3465,3430,3465,3430,58098
20230823,101000,1431205555,3435,3410,3440,3410,8619
20230823,100900,1401661715,3415,3405,3415,3405,985
20230823,100800,1398302770,3395,3410,3410,3395,5655
20230823,100700,1379036175,3415,3390,3415,3390,2254
20230823,100600,1371358905,3385,3390,3390,3385,538
20230823,100500,1369537635,3390,3385,3390,3380,4125
20230823,100400,1355580465,3385,3395,3400,3385,1846
20230823,100300,1349319630,3395,3405,3405,3395,4127
20230823,100200,1335292715,3410,3410,3410,3410,953
20230823,100100,1332042985,3410,3415,3420,3410,9847
20230823,100000,1298430605,3415,3425,3425,3415,3281
20230823,095900,1287209505,3425,3430,3430,3425,1449
20230823,095800,1282244825,3435,3425,3435,3425,8109
20230823,095700,1254451020,3425,3415,3425,3415,2400
20230823,095600,1246244215,3420,3425,3425,3420,3296
20230823,095500,1234970045,3425,3420,3425,3415,2930
20230823,095400,1224946260,3425,3435,3440,3425,16174
20230823,095300,1169351620,3435,3435,3440,3430,15153
20230823,095200,1117279995,3435,3410,3440,3410,17781
20230823,095100,1056329360,3410,3415,3430,3410,6318
20230823,095000,1034723310,3420,3420,3440,3415,14631
20230823,094900,984575865,3435,3375,3435,3375,24221
20230823,094800,901906005,3375,3370,3375,3365,1135
20230823,094700,898082110,3370,3370,3370,3370,874
20230823,094600,895136730,3370,3370,3375,3370,901
20230823,094500,892100350,3375,3375,3375,3375,1389
20230823,094400,887412475,3365,3370,3375,3365,1826
20230823,094300,881265145,3375,3370,3375,3370,4638
20230823,094200,865633800,3375,3375,3375,3370,6468
20230823,094100,843828315,3375,3380,3380,3375,5451
20230823,094000,825416745,3380,3390,3395,3380,3487
20230823,093900,813618170,3390,3375,3390,3370,2548
20230823,093800,805000665,3380,3380,3385,3380,5038
20230823,093700,787967100,3385,3385,3385,3380,1930
20230823,093600,781436930,3385,3390,3400,3385,4673
20230823,093500,765601875,3400,3395,3400,3390,2478
20230823,093400,757186400,3395,3410,3410,3395,13778
20230823,093300,710378760,3410,3400,3415,3400,17220
20230823,093200,651701170,3405,3380,3420,3380,37364
20230823,093100,524332660,3390,3380,3390,3370,3856
20230823,093000,511280355,3380,3370,3380,3370,1758
20230823,092900,505349445,3380,3380,3380,3370,644
20230823,092800,503173250,3365,3380,3385,3365,9897
20230823,092700,469798205,3385,3395,3395,3385,6710
20230823,092600,447063025,3395,3385,3395,3385,11710
20230823,092500,407357670,3390,3385,3390,3380,5886
20230823,092400,387420625,3385,3385,3395,3375,3587
20230823,092300,375264440,3390,3380,3390,3375,1633
20230823,092200,369734900,3395,3375,3395,3375,3680
20230823,092100,357300085,3385,3375,3385,3375,2439
20230823,092000,349063155,3375,3370,3380,3370,4146
20230823,091900,335072425,3370,3360,3370,3360,3854
20230823,091800,322104015,3360,3365,3365,3355,402
20230823,091700,320754020,3365,3350,3370,3350,6528
20230823,091600,298787190,3350,3350,3350,3350,3253
20230823,091500,287889640,3350,3350,3350,3345,316
20230823,091400,286831720,3350,3345,3355,3345,680
20230823,091300,284556350,3355,3340,3355,3340,7502
20230823,091200,259424895,3340,3355,3355,3340,7704
20230823,091100,233661525,3355,3350,3355,3350,1202
20230823,091000,229634785,3345,3355,3355,3345,2124
20230823,090900,222516700,3355,3360,3360,3355,1846
20230823,090800,216318755,3360,3365,3365,3360,305
20230823,090700,215292440,3360,3345,3360,3345,1621
20230823,090600,209854940,3345,3345,3345,3340,2397
20230823,090500,201841625,3340,3335,3360,3330,9932
20230823,090400,168654385,3340,3350,3350,3335,1279
20230823,090300,164387265,3345,3345,3350,3330,3855
20230823,090200,151512080,3330,3335,3345,3330,14843
20230823,090100,102063615,3335,3330,3345,3330,2005
20230823,090000,95383650,3330,3360,3365,3330,22081