KissMeData/014530/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185400,764852490,4265,4265,4265,4265,1882
20230822,185300,764852490,4265,4265,4265,4265,0
20230822,185200,764852490,4265,4265,4265,4265,0
20230822,185100,764852490,4265,4265,4265,4265,0
20230822,185000,764852490,4265,4265,4265,4265,0
20230822,184900,764852490,4265,4265,4265,4265,0
20230822,184800,764852490,4265,4265,4265,4265,0
20230822,184700,764852490,4265,4265,4265,4265,0
20230822,184600,764852490,4265,4265,4265,4265,0
20230822,184500,764852490,4265,4265,4265,4265,0
20230822,184400,764852490,4265,4265,4265,4265,0
20230822,184300,764852490,4265,4265,4265,4265,0
20230822,184200,764852490,4265,4265,4265,4265,0
20230822,184100,764852490,4265,4265,4265,4265,0
20230822,184000,764852490,4265,4265,4265,4265,0
20230822,183900,764852490,4265,4265,4265,4265,0
20230822,183800,764852490,4265,4265,4265,4265,0
20230822,183700,764852490,4265,4265,4265,4265,0
20230822,183600,764852490,4265,4265,4265,4265,0
20230822,183500,764852490,4265,4265,4265,4265,0
20230822,183400,764852490,4265,4265,4265,4265,0
20230822,183300,764852490,4265,4265,4265,4265,0
20230822,183200,764852490,4265,4265,4265,4265,0
20230822,183100,764852490,4265,4265,4265,4265,0
20230822,183000,764852490,4265,4265,4265,4265,0
20230822,182900,764852490,4265,4265,4265,4265,0
20230822,182800,764852490,4265,4265,4265,4265,0
20230822,182700,764852490,4265,4265,4265,4265,0
20230822,182600,764852490,4265,4265,4265,4265,0
20230822,182500,764852490,4265,4265,4265,4265,0
20230822,182400,764852490,4265,4265,4265,4265,1882
20230822,182300,764852490,4265,4265,4265,4265,0
20230822,182200,764852490,4265,4265,4265,4265,0
20230822,182100,764852490,4265,4265,4265,4265,0
20230822,182000,764852490,4265,4265,4265,4265,0
20230822,181900,764852490,4265,4265,4265,4265,0
20230822,181800,764852490,4265,4265,4265,4265,0
20230822,181700,764852490,4265,4265,4265,4265,0
20230822,181600,764852490,4265,4265,4265,4265,0
20230822,181500,764852490,4265,4265,4265,4265,0
20230822,181400,764852490,4265,4265,4265,4265,0
20230822,181300,764852490,4265,4265,4265,4265,0
20230822,181200,764852490,4265,4265,4265,4265,0
20230822,181100,764852490,4265,4265,4265,4265,0
20230822,181000,764852490,4265,4265,4265,4265,0
20230822,180900,764852490,4265,4265,4265,4265,0
20230822,180800,764852490,4265,4265,4265,4265,0
20230822,180700,764852490,4265,4265,4265,4265,0
20230822,180600,764852490,4265,4265,4265,4265,0
20230822,180500,764852490,4265,4265,4265,4265,0
20230822,180400,764852490,4265,4265,4265,4265,0
20230822,180300,764852490,4265,4265,4265,4265,0
20230822,180200,764852490,4265,4265,4265,4265,0
20230822,180100,764852490,4265,4265,4265,4265,0
20230822,180000,764852490,4265,4265,4265,4265,0
20230822,175900,764852490,4265,4265,4265,4265,0
20230822,175800,764852490,4265,4265,4265,4265,0
20230822,175700,764852490,4265,4265,4265,4265,0
20230822,175600,764852490,4265,4265,4265,4265,0
20230822,175500,764852490,4265,4265,4265,4265,0
20230822,175400,764852490,4265,4265,4265,4265,1882
20230822,175300,764852490,4265,4265,4265,4265,0
20230822,175200,764852490,4265,4265,4265,4265,0
20230822,175100,764852490,4265,4265,4265,4265,0
20230822,175000,764852490,4265,4265,4265,4265,0
20230822,174900,764852490,4265,4265,4265,4265,0
20230822,174800,764852490,4265,4265,4265,4265,0
20230822,174700,764852490,4265,4265,4265,4265,0
20230822,174600,764852490,4265,4265,4265,4265,0
20230822,174500,764852490,4265,4265,4265,4265,0
20230822,174400,764852490,4265,4265,4265,4265,0
20230822,174300,764852490,4265,4265,4265,4265,0
20230822,174200,764852490,4265,4265,4265,4265,0
20230822,174100,764852490,4265,4265,4265,4265,0
20230822,174000,764852490,4265,4265,4265,4265,0
20230822,173900,764852490,4265,4265,4265,4265,0
20230822,173800,764852490,4265,4265,4265,4265,0
20230822,173700,764852490,4265,4265,4265,4265,0
20230822,173600,764852490,4265,4265,4265,4265,0
20230822,173500,764852490,4265,4265,4265,4265,0
20230822,173400,764852490,4265,4265,4265,4265,0
20230822,173300,764852490,4265,4265,4265,4265,0
20230822,173200,764852490,4265,4265,4265,4265,0
20230822,173100,764852490,4265,4265,4265,4265,0
20230822,173000,764852490,4265,4265,4265,4265,0
20230822,172900,764852490,4265,4265,4265,4265,0
20230822,172800,764852490,4265,4265,4265,4265,0
20230822,172700,764852490,4265,4265,4265,4265,0
20230822,172600,764852490,4265,4265,4265,4265,0
20230822,172500,764852490,4265,4265,4265,4265,0
20230822,172400,764852490,4265,4265,4265,4265,1882
20230822,172300,764852490,4265,4265,4265,4265,0
20230822,172200,764852490,4265,4265,4265,4265,0
20230822,172100,764852490,4265,4265,4265,4265,0
20230822,172000,764852490,4265,4265,4265,4265,0
20230822,171900,764852490,4265,4265,4265,4265,0
20230822,171800,764852490,4265,4265,4265,4265,0
20230822,171700,764852490,4265,4265,4265,4265,0
20230822,171600,764852490,4265,4265,4265,4265,0
20230822,171500,764852490,4265,4265,4265,4265,0
20230822,171400,764852490,4265,4265,4265,4265,0
20230822,171300,764852490,4265,4265,4265,4265,0
20230822,171200,764852490,4265,4265,4265,4265,0
20230822,171100,764852490,4265,4265,4265,4265,0
20230822,171000,764852490,4265,4265,4265,4265,0
20230822,170900,764852490,4265,4265,4265,4265,0
20230822,170800,764852490,4265,4265,4265,4265,0
20230822,170700,764852490,4265,4265,4265,4265,0
20230822,170600,764852490,4265,4265,4265,4265,0
20230822,170500,764852490,4265,4265,4265,4265,0
20230822,170400,764852490,4265,4265,4265,4265,0
20230822,170300,764852490,4265,4265,4265,4265,0
20230822,170200,764852490,4265,4265,4265,4265,0
20230822,170100,764852490,4265,4265,4265,4265,0
20230822,170000,764852490,4265,4265,4265,4265,0
20230822,165900,764852490,4265,4265,4265,4265,0
20230822,165800,764852490,4265,4265,4265,4265,0
20230822,165700,764852490,4265,4265,4265,4265,0
20230822,165600,764852490,4265,4265,4265,4265,0
20230822,165500,764852490,4265,4265,4265,4265,0
20230822,165400,764852490,4265,4265,4265,4265,1882
20230822,165300,764852490,4265,4265,4265,4265,0
20230822,165200,764852490,4265,4265,4265,4265,0
20230822,165100,764852490,4265,4265,4265,4265,0
20230822,165000,764852490,4265,4265,4265,4265,0
20230822,164900,764852490,4265,4265,4265,4265,0
20230822,164800,764852490,4265,4265,4265,4265,0
20230822,164700,764852490,4265,4265,4265,4265,0
20230822,164600,764852490,4265,4265,4265,4265,0
20230822,164500,764852490,4265,4265,4265,4265,0
20230822,164400,764852490,4265,4265,4265,4265,0
20230822,164300,764852490,4265,4265,4265,4265,0
20230822,164200,764852490,4265,4265,4265,4265,0
20230822,164100,764852490,4265,4265,4265,4265,0
20230822,164000,764852490,4265,4265,4265,4265,0
20230822,163900,764852490,4265,4265,4265,4265,0
20230822,163800,764852490,4265,4265,4265,4265,0
20230822,163700,764852490,4265,4265,4265,4265,0
20230822,163600,764852490,4265,4265,4265,4265,0
20230822,163500,764852490,4265,4265,4265,4265,0
20230822,163400,764852490,4265,4265,4265,4265,0
20230822,163300,764852490,4265,4265,4265,4265,0
20230822,163200,764852490,4265,4265,4265,4265,0
20230822,163100,764852490,4265,4265,4265,4265,0
20230822,163000,764852490,4265,4265,4265,4265,0
20230822,162900,764852490,4265,4265,4265,4265,0
20230822,162800,764852490,4265,4265,4265,4265,0
20230822,162700,764852490,4265,4265,4265,4265,0
20230822,162600,764852490,4265,4265,4265,4265,0
20230822,162500,764852490,4265,4265,4265,4265,0
20230822,162400,764852490,4265,4265,4265,4265,1882
20230822,162300,764852490,4265,4265,4265,4265,0
20230822,162200,764852490,4265,4265,4265,4265,0
20230822,162100,764852490,4265,4265,4265,4265,0
20230822,162000,764852490,4265,4265,4265,4265,0
20230822,161900,764852490,4265,4265,4265,4265,0
20230822,161800,764852490,4265,4265,4265,4265,0
20230822,161700,764852490,4265,4265,4265,4265,0
20230822,161600,764852490,4265,4265,4265,4265,0
20230822,161500,764852490,4265,4265,4265,4265,0
20230822,161400,764852490,4265,4265,4265,4265,0
20230822,161300,764852490,4265,4265,4265,4265,0
20230822,161200,764852490,4265,4265,4265,4265,0
20230822,161100,764852490,4265,4265,4265,4265,0
20230822,161000,764852490,4265,4265,4265,4265,0
20230822,160900,764852490,4265,4265,4265,4265,0
20230822,160800,764852490,4265,4265,4265,4265,0
20230822,160700,764852490,4265,4265,4265,4265,0
20230822,160600,764852490,4265,4265,4265,4265,0
20230822,160500,764852490,4265,4265,4265,4265,0
20230822,160400,764852490,4265,4265,4265,4265,0
20230822,160300,764852490,4265,4265,4265,4265,0
20230822,160200,764852490,4265,4265,4265,4265,0
20230822,160100,764852490,4265,4265,4265,4265,0
20230822,160000,764852490,4265,4265,4265,4265,0
20230822,155900,764852490,4265,4265,4265,4265,0
20230822,155800,764852490,4265,4265,4265,4265,0
20230822,155700,764852490,4265,4265,4265,4265,0
20230822,155600,764852490,4265,4265,4265,4265,0
20230822,155500,764852490,4265,4265,4265,4265,0
20230822,155400,764852490,4265,4265,4265,4265,1882
20230822,155300,764852490,4265,4265,4265,4265,0
20230822,155200,764852490,4265,4265,4265,4265,0
20230822,155100,764852490,4265,4265,4265,4265,0
20230822,155000,764852490,4265,4265,4265,4265,0
20230822,154900,764852490,4265,4265,4265,4265,0
20230822,154800,764852490,4265,4265,4265,4265,0
20230822,154700,764852490,4265,4265,4265,4265,0
20230822,154600,764852490,4265,4265,4265,4265,0
20230822,154500,764852490,4265,4265,4265,4265,0
20230822,154400,764852490,4265,4265,4265,4265,0
20230822,154300,764852490,4265,4265,4265,4265,0
20230822,154200,764852490,4265,4265,4265,4265,0
20230822,154100,764852490,4265,4265,4265,4265,0
20230822,154000,764852490,4265,4265,4265,4265,0
20230822,153900,764852490,4265,4265,4265,4265,0
20230822,153800,764852490,4265,4265,4265,4265,0
20230822,153700,764852490,4265,4265,4265,4265,0
20230822,153600,764852490,4265,4265,4265,4265,0
20230822,153500,764852490,4265,4265,4265,4265,0
20230822,153400,764852490,4265,4265,4265,4265,0
20230822,153300,764852490,4265,4265,4265,4265,0
20230822,153200,764852490,4265,4265,4265,4265,0
20230822,153100,764852490,4265,4265,4265,4265,0
20230822,153000,764852490,4265,4265,4265,4265,1882
20230822,152900,756825760,4265,4265,4265,4265,0
20230822,152800,756825760,4265,4265,4265,4265,0
20230822,152700,756825760,4265,4265,4265,4265,0
20230822,152600,756825760,4265,4265,4265,4265,0
20230822,152500,756825760,4265,4265,4265,4265,0
20230822,152400,756825760,4265,4265,4265,4265,0
20230822,152300,756825760,4265,4265,4265,4265,0
20230822,152200,756825760,4265,4265,4265,4265,0
20230822,152100,756825760,4265,4265,4265,4265,0
20230822,152000,756825760,4265,4265,4265,4265,0
20230822,151900,756825760,4265,4265,4265,4265,177
20230822,151800,756070855,4265,4240,4265,4240,1754
20230822,151700,748628400,4245,4255,4255,4240,1371
20230822,151600,742810065,4255,4250,4255,4250,34
20230822,151500,742665535,4265,4265,4265,4265,8
20230822,151400,742631415,4265,4265,4265,4265,0
20230822,151300,742631415,4265,4255,4265,4240,206
20230822,151200,741756965,4265,4265,4265,4265,6
20230822,151100,741731375,4260,4240,4265,4240,531
20230822,151000,739479130,4240,4245,4245,4240,94
20230822,150900,739080420,4245,4260,4260,4240,3765
20230822,150800,723107205,4265,4265,4265,4265,0
20230822,150700,723107205,4265,4265,4265,4265,50
20230822,150600,722893955,4275,4275,4275,4275,6
20230822,150500,722868305,4260,4275,4275,4260,110
20230822,150400,722399555,4275,4275,4275,4275,0
20230822,150300,722399555,4275,4275,4275,4275,0
20230822,150200,722399555,4275,4275,4275,4275,1
20230822,150100,722395280,4275,4275,4275,4275,0
20230822,150000,722395280,4275,4275,4275,4275,0
20230822,145900,722395280,4275,4275,4275,4275,100
20230822,145800,721967780,4275,4250,4275,4250,201
20230822,145700,721108530,4275,4275,4275,4275,0
20230822,145600,721108530,4275,4250,4275,4245,186
20230822,145500,720318865,4275,4275,4275,4245,102
20230822,145400,719885815,4245,4255,4255,4245,453
20230822,145300,717960945,4275,4255,4275,4255,11
20230822,145200,717914120,4275,4275,4275,4275,960
20230822,145100,713810120,4275,4275,4275,4275,0
20230822,145000,713810120,4275,4255,4275,4255,54
20230822,144900,713580290,4275,4275,4275,4275,0
20230822,144800,713580290,4275,4275,4275,4275,1
20230822,144700,713576015,4270,4270,4270,4270,211
20230822,144600,712675045,4270,4270,4270,4270,0
20230822,144500,712675045,4270,4270,4270,4270,0
20230822,144400,712675045,4270,4270,4270,4270,0
20230822,144300,712675045,4270,4250,4270,4245,202
20230822,144200,711816985,4245,4245,4245,4245,0
20230822,144100,711816985,4245,4260,4260,4245,2051
20230822,144000,703098500,4265,4270,4270,4265,212
20230822,143900,702193665,4275,4275,4275,4275,0
20230822,143800,702193665,4275,4275,4275,4275,0
20230822,143700,702193665,4275,4270,4275,4270,6
20230822,143600,702168040,4275,4275,4275,4275,0
20230822,143500,702168040,4275,4270,4275,4270,359
20230822,143400,700635075,4270,4265,4270,4265,200
20230822,143300,699782025,4260,4260,4260,4260,0
20230822,143200,699782025,4260,4260,4260,4260,0
20230822,143100,699782025,4260,4260,4260,4260,102
20230822,143000,699347505,4250,4250,4250,4250,426
20230822,142900,697537005,4265,4265,4265,4265,3
20230822,142800,697524210,4245,4250,4275,4245,4646
20230822,142700,677781855,4275,4275,4275,4275,0
20230822,142600,677781855,4275,4275,4275,4275,0
20230822,142500,677781855,4275,4265,4275,4250,1608
20230822,142400,670934865,4265,4265,4265,4265,15
20230822,142300,670870890,4290,4290,4290,4290,0
20230822,142200,670870890,4290,4290,4290,4290,0
20230822,142100,670870890,4290,4290,4290,4290,0
20230822,142000,670870890,4290,4290,4290,4290,0
20230822,141900,670870890,4290,4260,4300,4255,1120
20230822,141800,666101620,4260,4265,4265,4260,1116
20230822,141700,661344580,4365,4250,4365,4250,10001
20230822,141600,618214500,4260,4260,4260,4260,0
20230822,141500,618214500,4260,4260,4260,4260,0
20230822,141400,618214500,4260,4255,4260,4255,150
20230822,141300,617576160,4255,4255,4255,4255,0
20230822,141200,617576160,4255,4255,4255,4255,1
20230822,141100,617571905,4255,4255,4255,4255,3
20230822,141000,617559140,4245,4245,4245,4245,1
20230822,140900,617554895,4245,4245,4245,4245,439
20230822,140800,615691340,4255,4255,4255,4255,0
20230822,140700,615691340,4255,4260,4260,4245,81
20230822,140600,615346545,4260,4260,4260,4260,5
20230822,140500,615325245,4260,4260,4260,4260,0
20230822,140400,615325245,4260,4260,4260,4260,0
20230822,140300,615325245,4260,4260,4260,4260,59
20230822,140200,615073905,4260,4240,4260,4240,4
20230822,140100,615056885,4260,4260,4260,4260,0
20230822,140000,615056885,4260,4260,4260,4260,0
20230822,135900,615056885,4260,4245,4260,4240,1004
20230822,135800,610796630,4260,4260,4260,4260,2
20230822,135700,610788110,4245,4245,4245,4245,19
20230822,135600,610707455,4245,4245,4245,4245,500
20230822,135500,608584955,4250,4250,4250,4250,20
20230822,135400,608499955,4260,4245,4260,4245,228
20230822,135300,607532055,4260,4260,4260,4260,0
20230822,135200,607532055,4260,4260,4260,4260,0
20230822,135100,607532055,4260,4260,4260,4260,3
20230822,135000,607519275,4245,4245,4245,4245,1221
20230822,134900,602336130,4245,4250,4250,4245,1241
20230822,134800,597067085,4260,4250,4260,4250,40
20230822,134700,596896985,4250,4250,4250,4250,0
20230822,134600,596896985,4250,4250,4250,4250,145
20230822,134500,596280735,4250,4250,4250,4250,0
20230822,134400,596280735,4250,4250,4250,4250,395
20230822,134300,594601985,4260,4250,4260,4250,9
20230822,134200,594563655,4250,4250,4250,4250,20
20230822,134100,594478655,4250,4250,4250,4250,0
20230822,134000,594478655,4250,4250,4250,4250,47
20230822,133900,594278905,4255,4255,4255,4255,85
20230822,133800,593917230,4255,4255,4255,4255,1
20230822,133700,593912975,4260,4260,4260,4260,0
20230822,133600,593912975,4260,4260,4260,4260,0
20230822,133500,593912975,4260,4260,4260,4260,10
20230822,133400,593870375,4260,4260,4260,4260,0
20230822,133300,593870375,4260,4260,4260,4260,0
20230822,133200,593870375,4260,4260,4260,4260,0
20230822,133100,593870375,4260,4260,4260,4260,0
20230822,133000,593870375,4260,4260,4260,4260,0
20230822,132900,593870375,4260,4260,4260,4260,0
20230822,132800,593870375,4260,4260,4260,4260,1
20230822,132700,593866115,4260,4260,4260,4260,0
20230822,132600,593866115,4260,4260,4260,4260,6
20230822,132500,593840555,4260,4260,4260,4260,0
20230822,132400,593840555,4260,4260,4260,4260,67
20230822,132300,593555135,4260,4260,4260,4260,1
20230822,132200,593550875,4260,4260,4260,4260,22
20230822,132100,593457155,4250,4250,4250,4250,1
20230822,132000,593452905,4255,4255,4255,4255,148
20230822,131900,592823165,4255,4250,4255,4250,1603
20230822,131800,586005410,4260,4260,4260,4260,0
20230822,131700,586005410,4260,4260,4260,4260,0
20230822,131600,586005410,4260,4260,4260,4260,0
20230822,131500,586005410,4260,4260,4260,4260,0
20230822,131400,586005410,4260,4255,4260,4255,5
20230822,131300,585984130,4250,4260,4260,4250,24
20230822,131200,585881930,4260,4260,4260,4260,0
20230822,131100,585881930,4260,4255,4260,4255,109
20230822,131000,585418130,4250,4255,4255,4250,114
20230822,130900,584933130,4260,4260,4260,4260,143
20230822,130800,584323950,4255,4255,4255,4255,0
20230822,130700,584323950,4255,4255,4255,4255,0
20230822,130600,584323950,4255,4255,4255,4255,57
20230822,130500,584081415,4255,4255,4255,4255,1
20230822,130400,584077160,4250,4250,4250,4250,30
20230822,130300,583949660,4250,4250,4250,4250,10
20230822,130200,583907160,4250,4250,4250,4250,0
20230822,130100,583907160,4250,4250,4250,4250,2
20230822,130000,583898660,4245,4245,4245,4245,73
20230822,125900,583588775,4250,4250,4250,4250,102
20230822,125800,583155275,4255,4255,4255,4255,0
20230822,125700,583155275,4255,4255,4255,4255,151
20230822,125600,582512770,4255,4255,4255,4255,276
20230822,125500,581338390,4265,4265,4265,4265,102
20230822,125400,580903360,4255,4255,4255,4255,0
20230822,125300,580903360,4255,4255,4255,4255,0
20230822,125200,580903360,4255,4255,4255,4255,189
20230822,125100,580099165,4270,4255,4270,4255,2624
20230822,125000,568934030,4255,4255,4255,4255,102
20230822,124900,568500020,4255,4250,4255,4250,111
20230822,124800,568028215,4250,4235,4250,4235,1411
20230822,124700,562052465,4250,4255,4255,4235,6472
20230822,124600,534610065,4280,4280,4280,4280,0
20230822,124500,534610065,4280,4280,4280,4280,0
20230822,124400,534610065,4280,4280,4280,4280,0
20230822,124300,534610065,4280,4280,4280,4280,0
20230822,124200,534610065,4280,4280,4280,4280,0
20230822,124100,534610065,4280,4280,4280,4280,0
20230822,124000,534610065,4280,4280,4280,4280,50
20230822,123900,534396065,4280,4250,4280,4250,1928
20230822,123800,526202005,4250,4255,4255,4250,220
20230822,123700,525266755,4255,4255,4260,4255,1208
20230822,123600,520126660,4260,4260,4260,4260,887
20230822,123500,516348040,4270,4275,4275,4265,2544
20230822,123400,505490395,4290,4290,4290,4290,0
20230822,123300,505490395,4290,4290,4290,4290,0
20230822,123200,505490395,4290,4290,4290,4290,10
20230822,123100,505447495,4290,4290,4290,4290,1
20230822,123000,505443205,4295,4295,4295,4295,0
20230822,122900,505443205,4295,4295,4295,4295,0
20230822,122800,505443205,4295,4295,4295,4295,0
20230822,122700,505443205,4295,4295,4295,4295,0
20230822,122600,505443205,4295,4295,4295,4295,0
20230822,122500,505443205,4295,4295,4295,4295,0
20230822,122400,505443205,4295,4295,4295,4295,1
20230822,122300,505438910,4295,4295,4295,4295,2
20230822,122200,505430320,4295,4295,4295,4295,1
20230822,122100,505426025,4270,4270,4270,4270,0
20230822,122000,505426025,4270,4270,4270,4270,4
20230822,121900,505408945,4295,4295,4295,4295,0
20230822,121800,505408945,4295,4295,4295,4295,1
20230822,121700,505404650,4295,4295,4295,4295,0
20230822,121600,505404650,4295,4270,4295,4270,871
20230822,121500,501685395,4270,4270,4270,4270,500
20230822,121400,499550395,4275,4275,4275,4275,100
20230822,121300,499122895,4285,4285,4285,4285,0
20230822,121200,499122895,4285,4285,4285,4285,0
20230822,121100,499122895,4285,4275,4285,4275,1005
20230822,121000,494826500,4275,4275,4275,4275,1000
20230822,120900,490551500,4275,4275,4275,4275,50
20230822,120800,490337750,4275,4275,4275,4275,0
20230822,120700,490337750,4275,4275,4275,4275,0
20230822,120600,490337750,4275,4275,4275,4275,140
20230822,120500,489739250,4275,4275,4275,4275,10
20230822,120400,489696500,4275,4275,4275,4275,0
20230822,120300,489696500,4275,4275,4275,4275,0
20230822,120200,489696500,4275,4275,4275,4275,552
20230822,120100,487336700,4285,4285,4285,4285,0
20230822,120000,487336700,4285,4285,4285,4285,0
20230822,115900,487336700,4285,4285,4285,4285,0
20230822,115800,487336700,4285,4285,4285,4285,109
20230822,115700,486869635,4275,4275,4275,4275,0
20230822,115600,486869635,4275,4275,4275,4275,0
20230822,115500,486869635,4275,4275,4275,4275,766
20230822,115400,483594985,4275,4285,4285,4275,1907
20230822,115300,475440640,4285,4285,4285,4285,0
20230822,115200,475440640,4285,4285,4285,4285,208
20230822,115100,474549360,4285,4295,4295,4285,14
20230822,115000,474489320,4295,4295,4295,4295,0
20230822,114900,474489320,4295,4295,4295,4295,0
20230822,114800,474489320,4295,4295,4295,4295,205
20230822,114700,473608845,4295,4295,4295,4295,0
20230822,114600,473608845,4295,4295,4295,4295,5
20230822,114500,473587370,4295,4295,4295,4295,10
20230822,114400,473544420,4295,4295,4295,4295,10
20230822,114300,473501470,4295,4295,4295,4295,0
20230822,114200,473501470,4295,4295,4295,4295,1
20230822,114100,473497175,4280,4280,4280,4280,5
20230822,114000,473475775,4290,4290,4290,4290,1
20230822,113900,473471485,4295,4295,4295,4295,10
20230822,113800,473428535,4295,4295,4295,4295,1
20230822,113700,473424240,4295,4295,4295,4295,20
20230822,113600,473338340,4295,4295,4295,4295,1000
20230822,113500,469043340,4295,4295,4295,4280,1026
20230822,113400,464651670,4295,4295,4295,4295,0
20230822,113300,464651670,4295,4295,4295,4295,0
20230822,113200,464651670,4295,4295,4295,4295,0
20230822,113100,464651670,4295,4285,4295,4285,1002
20230822,113000,460358085,4285,4285,4285,4285,28
20230822,112900,460238105,4285,4285,4285,4285,0
20230822,112800,460238105,4285,4270,4285,4270,215
20230822,112700,459319975,4270,4280,4280,4270,100
20230822,112600,458892220,4285,4285,4285,4285,1
20230822,112500,458887935,4270,4275,4280,4270,426
20230822,112400,457066875,4280,4280,4280,4280,11
20230822,112300,457019795,4285,4290,4290,4285,246
20230822,112200,455964690,4295,4295,4295,4295,0
20230822,112100,455964690,4295,4295,4295,4295,0
20230822,112000,455964690,4295,4295,4295,4295,187
20230822,111900,455161525,4300,4300,4300,4300,0
20230822,111800,455161525,4300,4300,4300,4300,0
20230822,111700,455161525,4300,4300,4300,4300,0
20230822,111600,455161525,4300,4300,4300,4300,601
20230822,111500,452577225,4300,4305,4305,4300,70
20230822,111400,452276030,4300,4305,4305,4300,37
20230822,111300,452116920,4300,4300,4300,4300,0
20230822,111200,452116920,4300,4300,4300,4300,167
20230822,111100,451398820,4300,4300,4300,4300,0
20230822,111000,451398820,4300,4295,4300,4295,898
20230822,110900,447541905,4295,4295,4295,4295,65
20230822,110800,447262730,4295,4295,4295,4295,5
20230822,110700,447241255,4295,4295,4295,4295,0
20230822,110600,447241255,4295,4295,4295,4295,10
20230822,110500,447198305,4295,4300,4300,4295,1020
20230822,110400,442812405,4305,4305,4305,4305,1
20230822,110300,442808100,4300,4300,4300,4300,0
20230822,110200,442808100,4300,4300,4300,4300,527
20230822,110100,440542000,4290,4300,4300,4290,7
20230822,110000,440511950,4300,4300,4300,4300,0
20230822,105900,440511950,4300,4300,4300,4300,0
20230822,105800,440511950,4300,4300,4300,4300,22
20230822,105700,440417350,4300,4300,4300,4300,0
20230822,105600,440417350,4300,4300,4300,4300,0
20230822,105500,440417350,4300,4285,4300,4285,962
20230822,105400,436291250,4300,4295,4300,4295,100
20230822,105300,435861380,4295,4295,4295,4295,1
20230822,105200,435857085,4290,4290,4290,4290,105
20230822,105100,435406635,4285,4285,4285,4285,0
20230822,105000,435406635,4285,4285,4285,4285,175
20230822,104900,434656760,4290,4290,4290,4290,1
20230822,104800,434652470,4285,4285,4285,4285,100
20230822,104700,434223970,4290,4290,4290,4290,10
20230822,104600,434181070,4290,4285,4290,4285,691
20230822,104500,431218715,4285,4285,4285,4285,42
20230822,104400,431038745,4285,4270,4285,4265,593
20230822,104300,428508395,4270,4275,4275,4270,50
20230822,104200,428294745,4275,4275,4275,4275,100
20230822,104100,427867245,4275,4275,4275,4275,0
20230822,104000,427867245,4275,4275,4275,4275,554
20230822,103900,425498895,4285,4285,4285,4285,23
20230822,103800,425400340,4285,4285,4285,4285,0
20230822,103700,425400340,4285,4285,4285,4285,23
20230822,103600,425301785,4290,4290,4290,4290,0
20230822,103500,425301785,4290,4290,4290,4290,0
20230822,103400,425301785,4290,4290,4290,4290,0
20230822,103300,425301785,4290,4290,4290,4290,0
20230822,103200,425301785,4290,4270,4290,4270,4
20230822,103100,425284685,4295,4285,4295,4265,442
20230822,103000,423398815,4285,4285,4285,4285,40
20230822,102900,423227415,4285,4285,4285,4285,1000
20230822,102800,418942415,4285,4285,4285,4285,0
20230822,102700,418942415,4285,4285,4285,4285,50
20230822,102600,418728165,4285,4285,4285,4285,0
20230822,102500,418728165,4285,4285,4285,4285,1
20230822,102400,418723880,4285,4285,4285,4285,0
20230822,102300,418723880,4285,4285,4285,4285,100
20230822,102200,418295380,4295,4295,4295,4295,0
20230822,102100,418295380,4295,4295,4295,4295,0
20230822,102000,418295380,4295,4295,4295,4295,0
20230822,101900,418295380,4295,4295,4295,4295,0
20230822,101800,418295380,4295,4255,4295,4255,8
20230822,101700,418261300,4295,4295,4295,4295,23
20230822,101600,418162515,4295,4280,4295,4280,30
20230822,101500,418033995,4280,4275,4280,4275,529
20230822,101400,415770375,4280,4260,4280,4255,429
20230822,101300,413942865,4260,4260,4260,4260,0
20230822,101200,413942865,4260,4260,4260,4260,0
20230822,101100,413942865,4260,4260,4260,4260,0
20230822,101000,413942865,4260,4290,4300,4255,1305
20230822,100900,408375450,4295,4295,4295,4295,0
20230822,100800,408375450,4295,4295,4295,4295,0
20230822,100700,408375450,4295,4285,4295,4285,6
20230822,100600,408349720,4285,4265,4290,4245,3557
20230822,100500,393176865,4265,4265,4265,4265,165
20230822,100400,392473140,4265,4285,4285,4265,2
20230822,100300,392464590,4255,4255,4255,4255,1
20230822,100200,392460335,4250,4250,4250,4250,93
20230822,100100,392065085,4250,4280,4280,4250,1397
20230822,100000,386085955,4280,4280,4280,4280,62
20230822,095900,385820595,4290,4290,4290,4290,1
20230822,095800,385816305,4280,4280,4280,4280,1466
20230822,095700,379541825,4290,4250,4295,4250,2538
20230822,095600,368685880,4240,4250,4255,4240,9243
20230822,095500,329481595,4250,4250,4250,4250,370
20230822,095400,327909095,4250,4255,4255,4250,3331
20230822,095300,313748235,4255,4275,4275,4255,501
20230822,095200,311616460,4255,4265,4265,4255,2301
20230822,095100,301820120,4280,4265,4280,4265,702
20230822,095000,298826060,4270,4270,4270,4270,203
20230822,094900,297959250,4265,4265,4265,4265,217
20230822,094800,297033745,4270,4285,4285,4270,344
20230822,094700,295564780,4275,4275,4275,4275,122
20230822,094600,295043230,4275,4275,4275,4275,15
20230822,094500,294979105,4275,4290,4290,4275,1570
20230822,094400,288250925,4300,4300,4300,4300,0
20230822,094300,288250925,4300,4300,4300,4300,0
20230822,094200,288250925,4300,4300,4300,4300,1
20230822,094100,288246625,4295,4295,4295,4295,1967
20230822,094000,279798360,4295,4295,4295,4295,250
20230822,093900,278724610,4300,4295,4300,4295,928
20230822,093800,274734785,4295,4300,4310,4295,1279
20230822,093700,269239875,4300,4300,4300,4300,0
20230822,093600,269239875,4300,4290,4300,4285,1017
20230822,093500,264879910,4285,4285,4285,4285,589
20230822,093400,262356045,4285,4285,4285,4285,487
20230822,093300,260269250,4285,4270,4285,4270,501
20230822,093200,258129965,4265,4270,4270,4265,550
20230822,093100,255783415,4265,4265,4265,4265,1
20230822,093000,255779150,4260,4285,4285,4260,203
20230822,092900,254914295,4260,4260,4260,4260,232
20230822,092800,253925975,4285,4285,4285,4285,269
20230822,092700,252773310,4285,4255,4285,4255,2021
20230822,092600,244172570,4255,4250,4255,4250,527
20230822,092500,241931070,4250,4255,4255,4250,810
20230822,092400,238488520,4255,4250,4255,4250,233
20230822,092300,237497605,4250,4250,4255,4250,2086
20230822,092200,228631105,4260,4255,4260,4255,258
20230822,092100,227532525,4255,4265,4265,4255,1557
20230822,092000,220900065,4260,4270,4270,4255,1711
20230822,091900,213614285,4270,4280,4280,4270,575
20230822,091800,211158735,4290,4295,4295,4290,433
20230822,091700,209301150,4305,4300,4310,4300,27
20230822,091600,209185035,4310,4310,4310,4310,0
20230822,091500,209185035,4310,4310,4310,4310,1
20230822,091400,209180725,4315,4295,4315,4295,4276
20230822,091300,190782225,4300,4270,4300,4270,1105
20230822,091200,186060800,4270,4265,4270,4265,319
20230822,091100,184699670,4245,4265,4265,4245,2384
20230822,091000,174574795,4270,4265,4270,4265,139
20230822,090900,173981955,4265,4265,4270,4220,10344
20230822,090800,130041735,4265,4270,4270,4265,2394
20230822,090700,119825875,4265,4265,4265,4265,1758
20230822,090600,112328005,4265,4285,4285,4265,4034
20230822,090500,95096190,4290,4290,4290,4290,1150
20230822,090400,90162690,4300,4290,4300,4270,7748
20230822,090300,57012495,4290,4300,4300,4290,335
20230822,090200,55573810,4300,4310,4315,4290,6913
20230822,090100,25820090,4315,4300,4315,4300,146
20230822,090000,25191820,4300,4330,4330,4300,5818