KissMeData/014530/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185400,4233230145,4430,4430,4430,4430,14359
20230828,185300,4233230145,4430,4430,4430,4430,0
20230828,185200,4233230145,4430,4430,4430,4430,0
20230828,185100,4233230145,4430,4430,4430,4430,0
20230828,185000,4233230145,4430,4430,4430,4430,0
20230828,184900,4233230145,4430,4430,4430,4430,0
20230828,184800,4233230145,4430,4430,4430,4430,0
20230828,184700,4233230145,4430,4430,4430,4430,0
20230828,184600,4233230145,4430,4430,4430,4430,0
20230828,184500,4233230145,4430,4430,4430,4430,0
20230828,184400,4233230145,4430,4430,4430,4430,0
20230828,184300,4233230145,4430,4430,4430,4430,0
20230828,184200,4233230145,4430,4430,4430,4430,0
20230828,184100,4233230145,4430,4430,4430,4430,0
20230828,184000,4233230145,4430,4430,4430,4430,0
20230828,183900,4233230145,4430,4430,4430,4430,0
20230828,183800,4233230145,4430,4430,4430,4430,0
20230828,183700,4233230145,4430,4430,4430,4430,0
20230828,183600,4233230145,4430,4430,4430,4430,0
20230828,183500,4233230145,4430,4430,4430,4430,0
20230828,183400,4233230145,4430,4430,4430,4430,0
20230828,183300,4233230145,4430,4430,4430,4430,0
20230828,183200,4233230145,4430,4430,4430,4430,0
20230828,183100,4233230145,4430,4430,4430,4430,0
20230828,183000,4233230145,4430,4430,4430,4430,0
20230828,182900,4233230145,4430,4430,4430,4430,0
20230828,182800,4233230145,4430,4430,4430,4430,0
20230828,182700,4233230145,4430,4430,4430,4430,0
20230828,182600,4233230145,4430,4430,4430,4430,0
20230828,182500,4233230145,4430,4430,4430,4430,0
20230828,182400,4233230145,4430,4430,4430,4430,14359
20230828,182300,4233230145,4430,4430,4430,4430,0
20230828,182200,4233230145,4430,4430,4430,4430,0
20230828,182100,4233230145,4430,4430,4430,4430,0
20230828,182000,4233230145,4430,4430,4430,4430,0
20230828,181900,4233230145,4430,4430,4430,4430,0
20230828,181800,4233230145,4430,4430,4430,4430,0
20230828,181700,4233230145,4430,4430,4430,4430,0
20230828,181600,4233230145,4430,4430,4430,4430,0
20230828,181500,4233230145,4430,4430,4430,4430,0
20230828,181400,4233230145,4430,4430,4430,4430,0
20230828,181300,4233230145,4430,4430,4430,4430,0
20230828,181200,4233230145,4430,4430,4430,4430,0
20230828,181100,4233230145,4430,4430,4430,4430,0
20230828,181000,4233230145,4430,4430,4430,4430,0
20230828,180900,4233230145,4430,4430,4430,4430,0
20230828,180800,4233230145,4430,4430,4430,4430,0
20230828,180700,4233230145,4430,4430,4430,4430,0
20230828,180600,4233230145,4430,4430,4430,4430,0
20230828,180500,4233230145,4430,4430,4430,4430,0
20230828,180400,4233230145,4430,4430,4430,4430,0
20230828,180300,4233230145,4430,4430,4430,4430,0
20230828,180200,4233230145,4430,4430,4430,4430,0
20230828,180100,4233230145,4430,4430,4430,4430,0
20230828,180000,4233230145,4430,4430,4430,4430,0
20230828,175900,4233230145,4430,4430,4430,4430,0
20230828,175800,4233230145,4430,4430,4430,4430,0
20230828,175700,4233230145,4430,4430,4430,4430,0
20230828,175600,4233230145,4430,4430,4430,4430,0
20230828,175500,4233230145,4430,4430,4430,4430,0
20230828,175400,4233230145,4430,4430,4430,4430,14359
20230828,175300,4233230145,4430,4430,4430,4430,0
20230828,175200,4233230145,4430,4430,4430,4430,0
20230828,175100,4233230145,4430,4430,4430,4430,0
20230828,175000,4233230145,4430,4430,4430,4430,0
20230828,174900,4233230145,4430,4430,4430,4430,0
20230828,174800,4233230145,4430,4430,4430,4430,0
20230828,174700,4233230145,4430,4430,4430,4430,0
20230828,174600,4233230145,4430,4430,4430,4430,0
20230828,174500,4233230145,4430,4430,4430,4430,0
20230828,174400,4233230145,4430,4430,4430,4430,0
20230828,174300,4233230145,4430,4430,4430,4430,0
20230828,174200,4233230145,4430,4430,4430,4430,0
20230828,174100,4233230145,4430,4430,4430,4430,0
20230828,174000,4233230145,4430,4430,4430,4430,0
20230828,173900,4233230145,4430,4430,4430,4430,0
20230828,173800,4233230145,4430,4430,4430,4430,0
20230828,173700,4233230145,4430,4430,4430,4430,0
20230828,173600,4233230145,4430,4430,4430,4430,0
20230828,173500,4233230145,4430,4430,4430,4430,0
20230828,173400,4233230145,4430,4430,4430,4430,0
20230828,173300,4233230145,4430,4430,4430,4430,0
20230828,173200,4233230145,4430,4430,4430,4430,0
20230828,173100,4233230145,4430,4430,4430,4430,0
20230828,173000,4233230145,4430,4430,4430,4430,0
20230828,172900,4233230145,4430,4430,4430,4430,0
20230828,172800,4233230145,4430,4430,4430,4430,0
20230828,172700,4233230145,4430,4430,4430,4430,0
20230828,172600,4233230145,4430,4430,4430,4430,0
20230828,172500,4233230145,4430,4430,4430,4430,0
20230828,172400,4233230145,4430,4430,4430,4430,14359
20230828,172300,4233230145,4430,4430,4430,4430,0
20230828,172200,4233230145,4430,4430,4430,4430,0
20230828,172100,4233230145,4430,4430,4430,4430,0
20230828,172000,4233230145,4430,4430,4430,4430,0
20230828,171900,4233230145,4430,4430,4430,4430,0
20230828,171800,4233230145,4430,4430,4430,4430,0
20230828,171700,4233230145,4430,4430,4430,4430,0
20230828,171600,4233230145,4430,4430,4430,4430,0
20230828,171500,4233230145,4430,4430,4430,4430,0
20230828,171400,4233230145,4430,4430,4430,4430,0
20230828,171300,4233230145,4430,4430,4430,4430,0
20230828,171200,4233230145,4430,4430,4430,4430,0
20230828,171100,4233230145,4430,4430,4430,4430,0
20230828,171000,4233230145,4430,4430,4430,4430,0
20230828,170900,4233230145,4430,4430,4430,4430,0
20230828,170800,4233230145,4430,4430,4430,4430,0
20230828,170700,4233230145,4430,4430,4430,4430,0
20230828,170600,4233230145,4430,4430,4430,4430,0
20230828,170500,4233230145,4430,4430,4430,4430,0
20230828,170400,4233230145,4430,4430,4430,4430,0
20230828,170300,4233230145,4430,4430,4430,4430,0
20230828,170200,4233230145,4430,4430,4430,4430,0
20230828,170100,4233230145,4430,4430,4430,4430,0
20230828,170000,4233230145,4430,4430,4430,4430,0
20230828,165900,4233230145,4430,4430,4430,4430,0
20230828,165800,4233230145,4430,4430,4430,4430,0
20230828,165700,4233230145,4430,4430,4430,4430,0
20230828,165600,4233230145,4430,4430,4430,4430,0
20230828,165500,4233230145,4430,4430,4430,4430,0
20230828,165400,4233230145,4430,4430,4430,4430,14359
20230828,165300,4233230145,4430,4430,4430,4430,0
20230828,165200,4233230145,4430,4430,4430,4430,0
20230828,165100,4233230145,4430,4430,4430,4430,0
20230828,165000,4233230145,4430,4430,4430,4430,0
20230828,164900,4233230145,4430,4430,4430,4430,0
20230828,164800,4233230145,4430,4430,4430,4430,0
20230828,164700,4233230145,4430,4430,4430,4430,0
20230828,164600,4233230145,4430,4430,4430,4430,0
20230828,164500,4233230145,4430,4430,4430,4430,0
20230828,164400,4233230145,4430,4430,4430,4430,0
20230828,164300,4233230145,4430,4430,4430,4430,0
20230828,164200,4233230145,4430,4430,4430,4430,0
20230828,164100,4233230145,4430,4430,4430,4430,0
20230828,164000,4233230145,4430,4430,4430,4430,0
20230828,163900,4233230145,4430,4430,4430,4430,0
20230828,163800,4233230145,4430,4430,4430,4430,0
20230828,163700,4233230145,4430,4430,4430,4430,0
20230828,163600,4233230145,4430,4430,4430,4430,0
20230828,163500,4233230145,4430,4430,4430,4430,0
20230828,163400,4233230145,4430,4430,4430,4430,0
20230828,163300,4233230145,4430,4430,4430,4430,0
20230828,163200,4233230145,4430,4430,4430,4430,0
20230828,163100,4233230145,4430,4430,4430,4430,0
20230828,163000,4233230145,4430,4430,4430,4430,0
20230828,162900,4233230145,4430,4430,4430,4430,0
20230828,162800,4233230145,4430,4430,4430,4430,0
20230828,162700,4233230145,4430,4430,4430,4430,0
20230828,162600,4233230145,4430,4430,4430,4430,0
20230828,162500,4233230145,4430,4430,4430,4430,0
20230828,162400,4233230145,4430,4430,4430,4430,14359
20230828,162300,4233230145,4430,4430,4430,4430,0
20230828,162200,4233230145,4430,4430,4430,4430,0
20230828,162100,4233230145,4430,4430,4430,4430,0
20230828,162000,4233230145,4430,4430,4430,4430,0
20230828,161900,4233230145,4430,4430,4430,4430,0
20230828,161800,4233230145,4430,4430,4430,4430,0
20230828,161700,4233230145,4430,4430,4430,4430,0
20230828,161600,4233230145,4430,4430,4430,4430,0
20230828,161500,4233230145,4430,4430,4430,4430,0
20230828,161400,4233230145,4430,4430,4430,4430,0
20230828,161300,4233230145,4430,4430,4430,4430,0
20230828,161200,4233230145,4430,4430,4430,4430,0
20230828,161100,4233230145,4430,4430,4430,4430,0
20230828,161000,4233230145,4430,4430,4430,4430,0
20230828,160900,4233230145,4430,4430,4430,4430,0
20230828,160800,4233230145,4430,4430,4430,4430,0
20230828,160700,4233230145,4430,4430,4430,4430,0
20230828,160600,4233230145,4430,4430,4430,4430,0
20230828,160500,4233230145,4430,4430,4430,4430,0
20230828,160400,4233230145,4430,4430,4430,4430,0
20230828,160300,4233230145,4430,4430,4430,4430,0
20230828,160200,4233230145,4430,4430,4430,4430,0
20230828,160100,4233230145,4430,4430,4430,4430,0
20230828,160000,4233230145,4430,4430,4430,4430,0
20230828,155900,4233230145,4430,4430,4430,4430,0
20230828,155800,4233230145,4430,4430,4430,4430,0
20230828,155700,4233230145,4430,4430,4430,4430,0
20230828,155600,4233230145,4430,4430,4430,4430,0
20230828,155500,4233230145,4430,4430,4430,4430,0
20230828,155400,4233230145,4430,4430,4430,4430,14359
20230828,155300,4233230145,4430,4430,4430,4430,0
20230828,155200,4233230145,4430,4430,4430,4430,0
20230828,155100,4233230145,4430,4430,4430,4430,0
20230828,155000,4233230145,4430,4430,4430,4430,0
20230828,154900,4233230145,4430,4430,4430,4430,0
20230828,154800,4233230145,4430,4430,4430,4430,0
20230828,154700,4233230145,4430,4430,4430,4430,0
20230828,154600,4233230145,4430,4430,4430,4430,0
20230828,154500,4233230145,4430,4430,4430,4430,0
20230828,154400,4233230145,4430,4430,4430,4430,0
20230828,154300,4233230145,4430,4430,4430,4430,0
20230828,154200,4233230145,4430,4430,4430,4430,0
20230828,154100,4233230145,4430,4430,4430,4430,0
20230828,154000,4233230145,4430,4430,4430,4430,0
20230828,153900,4233230145,4430,4430,4430,4430,0
20230828,153800,4233230145,4430,4430,4430,4430,0
20230828,153700,4233230145,4430,4430,4430,4430,0
20230828,153600,4233230145,4430,4430,4430,4430,0
20230828,153500,4233230145,4430,4430,4430,4430,0
20230828,153400,4233230145,4430,4430,4430,4430,0
20230828,153300,4233230145,4430,4430,4430,4430,0
20230828,153200,4233230145,4430,4430,4430,4430,0
20230828,153100,4233230145,4430,4430,4430,4430,0
20230828,153000,4233230145,4430,4430,4430,4430,14359
20230828,152900,4169619775,4445,4445,4445,4445,0
20230828,152800,4169619775,4445,4445,4445,4445,0
20230828,152700,4169619775,4445,4445,4445,4445,0
20230828,152600,4169619775,4445,4445,4445,4445,0
20230828,152500,4169619775,4445,4445,4445,4445,0
20230828,152400,4169619775,4445,4445,4445,4445,0
20230828,152300,4169619775,4445,4445,4445,4445,0
20230828,152200,4169619775,4445,4445,4445,4445,0
20230828,152100,4169619775,4445,4445,4445,4445,0
20230828,152000,4169619775,4445,4445,4445,4445,0
20230828,151900,4169619775,4445,4430,4445,4430,1666
20230828,151800,4162236210,4430,4435,4445,4430,4891
20230828,151700,4140541275,4435,4435,4440,4430,2561
20230828,151600,4129183235,4435,4440,4440,4435,6300
20230828,151500,4101224460,4440,4450,4450,4440,515
20230828,151400,4098936860,4440,4450,4450,4440,2
20230828,151300,4098927970,4435,4450,4450,4435,6163
20230828,151200,4071581145,4440,4450,4460,4440,6512
20230828,151100,4042656850,4460,4450,4460,4450,619
20230828,151000,4039902290,4450,4450,4450,4450,0
20230828,150900,4039902290,4450,4445,4450,4445,327
20230828,150800,4038448625,4450,4445,4450,4445,129
20230828,150700,4037874620,4445,4460,4460,4445,2780
20230828,150600,4025498035,4460,4455,4460,4455,258
20230828,150500,4024347890,4455,4450,4455,4450,1334
20230828,150400,4018409335,4450,4455,4455,4450,1371
20230828,150300,4012306090,4450,4450,4450,4450,42
20230828,150200,4012119190,4450,4455,4455,4450,475
20230828,150100,4010005385,4455,4450,4455,4450,56
20230828,150000,4009756180,4450,4450,4450,4450,295
20230828,145900,4008443430,4450,4450,4450,4445,516
20230828,145800,4006148810,4450,4455,4455,4445,1218
20230828,145700,4000728170,4450,4455,4455,4450,2075
20230828,145600,3991487060,4455,4455,4455,4455,40
20230828,145500,3991308860,4460,4460,4460,4455,263
20230828,145400,3990136190,4455,4455,4455,4455,1043
20230828,145300,3985489625,4455,4450,4455,4450,1068
20230828,145200,3980737015,4445,4445,4445,4445,115
20230828,145100,3980225840,4450,4450,4450,4450,1
20230828,145000,3980221390,4445,4445,4450,4445,2753
20230828,144900,3967972345,4440,4440,4445,4440,34
20230828,144800,3967821380,4440,4440,4440,4440,2401
20230828,144700,3957160940,4440,4435,4440,4435,53
20230828,144600,3956925860,4435,4445,4445,4435,2650
20230828,144500,3945167475,4450,4450,4450,4450,30
20230828,144400,3945033975,4450,4450,4450,4450,63
20230828,144300,3944753625,4455,4455,4455,4450,17
20230828,144200,3944677895,4455,4455,4455,4455,0
20230828,144100,3944677895,4455,4455,4455,4455,1
20230828,144000,3944673440,4440,4440,4440,4440,121
20230828,143900,3944136200,4435,4435,4435,4435,0
20230828,143800,3944136200,4435,4440,4440,4435,220
20230828,143700,3943159500,4440,4440,4440,4440,500
20230828,143600,3940939500,4440,4440,4440,4440,500
20230828,143500,3938719500,4440,4440,4440,4440,898
20230828,143400,3934732380,4440,4440,4455,4435,613
20230828,143300,3932010725,4445,4440,4445,4435,402
20230828,143200,3930226850,4435,4440,4440,4435,2668
20230828,143100,3918387775,4440,4445,4445,4440,448
20230828,143000,3916397215,4455,4445,4455,4440,558
20230828,142900,3913917085,4445,4445,4445,4445,1079
20230828,142800,3909120930,4445,4450,4450,4445,4989
20230828,142700,3886937010,4450,4450,4455,4450,2181
20230828,142600,3877231555,4455,4455,4455,4455,13
20230828,142500,3877173640,4455,4455,4455,4450,114
20230828,142400,3876666135,4455,4460,4460,4455,239
20230828,142300,3875601345,4455,4455,4455,4455,698
20230828,142200,3872491755,4455,4455,4455,4450,700
20230828,142100,3869374345,4450,4455,4455,4450,586
20230828,142000,3866765215,4455,4455,4455,4455,973
20230828,141900,3862430500,4455,4455,4455,4455,88
20230828,141800,3862038460,4455,4455,4455,4455,2538
20230828,141700,3850731670,4455,4460,4460,4455,270
20230828,141600,3849527965,4460,4455,4460,4455,248
20230828,141500,3848422125,4455,4460,4460,4455,120
20230828,141400,3847887310,4460,4465,4465,4460,1100
20230828,141300,3842978810,4465,4470,4470,4465,1285
20230828,141200,3837237215,4470,4470,4470,4470,1000
20230828,141100,3832767215,4480,4470,4480,4470,747
20230828,141000,3829428115,4485,4485,4485,4485,0
20230828,140900,3829428115,4485,4485,4485,4485,0
20230828,140800,3829428115,4485,4470,4485,4470,57
20230828,140700,3829173310,4470,4470,4470,4470,1
20230828,140600,3829168840,4485,4485,4485,4485,11
20230828,140500,3829119505,4485,4485,4485,4485,1
20230828,140400,3829115020,4470,4475,4475,4470,1004
20230828,140300,3824627135,4475,4475,4475,4475,300
20230828,140200,3823284635,4480,4470,4480,4470,3304
20230828,140100,3808497015,4470,4470,4470,4470,2000
20230828,140000,3799557015,4470,4480,4480,4470,282
20230828,135900,3798296440,4480,4480,4480,4480,31
20230828,135800,3798157560,4480,4480,4480,4480,94
20230828,135700,3797736440,4485,4485,4485,4485,0
20230828,135600,3797736440,4485,4475,4485,4475,335
20230828,135500,3796234015,4475,4475,4475,4475,42
20230828,135400,3796046065,4475,4475,4475,4475,881
20230828,135300,3792103590,4475,4475,4475,4475,0
20230828,135200,3792103590,4475,4475,4475,4475,340
20230828,135100,3790582090,4470,4470,4470,4470,200
20230828,135000,3789688090,4485,4485,4485,4485,2
20230828,134900,3789679120,4480,4480,4480,4480,20
20230828,134800,3789589520,4485,4485,4485,4485,2
20230828,134700,3789580550,4485,4485,4485,4485,0
20230828,134600,3789580550,4485,4485,4485,4485,1000
20230828,134500,3785095550,4485,4485,4485,4485,12
20230828,134400,3785041730,4490,4490,4490,4490,1
20230828,134300,3785037240,4470,4470,4470,4470,1023
20230828,134200,3780464430,4465,4465,4465,4465,0
20230828,134100,3780464430,4465,4465,4465,4465,0
20230828,134000,3780464430,4465,4465,4465,4465,392
20230828,133900,3778714150,4490,4490,4490,4490,2086
20230828,133800,3769348010,4490,4485,4490,4485,922
20230828,133700,3765208480,4485,4485,4485,4485,51
20230828,133600,3764979745,4465,4470,4470,4465,831
20230828,133500,3761265180,4485,4485,4485,4485,73
20230828,133400,3760937775,4470,4465,4470,4465,1049
20230828,133300,3756252135,4470,4470,4470,4470,1891
20230828,133200,3747799365,4470,4475,4475,4470,250
20230828,133100,3746681230,4490,4490,4490,4490,1
20230828,133000,3746676740,4475,4475,4490,4475,66
20230828,132900,3746381315,4475,4480,4480,4475,406
20230828,132800,3744563900,4480,4480,4480,4480,173
20230828,132700,3743788860,4480,4480,4480,4480,13
20230828,132600,3743730620,4490,4490,4490,4490,0
20230828,132500,3743730620,4490,4480,4490,4480,1582
20230828,132400,3736643250,4480,4485,4485,4480,608
20230828,132300,3733917380,4485,4480,4485,4480,56
20230828,132200,3733666455,4485,4485,4485,4485,21
20230828,132100,3733572270,4475,4475,4475,4475,300
20230828,132000,3732229770,4475,4475,4475,4475,0
20230828,131900,3732229770,4475,4475,4475,4475,3865
20230828,131800,3714933895,4475,4485,4490,4475,4697
20230828,131700,3693900215,4490,4490,4490,4490,2
20230828,131600,3693891235,4485,4485,4490,4485,307
20230828,131500,3692514335,4485,4485,4485,4485,0
20230828,131400,3692514335,4485,4485,4485,4485,302
20230828,131300,3691159865,4480,4490,4490,4480,473
20230828,131200,3689040315,4490,4490,4490,4490,0
20230828,131100,3689040315,4490,4490,4490,4490,2
20230828,131000,3689031335,4490,4490,4490,4490,0
20230828,130900,3689031335,4490,4490,4490,4490,1
20230828,130800,3689026845,4500,4500,4500,4500,1
20230828,130700,3689022345,4500,4490,4500,4485,1001
20230828,130600,3684532825,4485,4485,4485,4485,0
20230828,130500,3684532825,4485,4485,4500,4485,105
20230828,130400,3684061885,4485,4485,4485,4485,0
20230828,130300,3684061885,4485,4485,4485,4485,15
20230828,130200,3683994610,4485,4485,4485,4485,13
20230828,130100,3683936305,4500,4495,4500,4495,1207
20230828,130000,3678505305,4495,4490,4495,4490,541
20230828,125900,3676073930,4485,4480,4485,4480,2858
20230828,125800,3663256345,4480,4470,4480,4470,480
20230828,125700,3661106945,4470,4465,4470,4465,85
20230828,125600,3660727320,4475,4475,4475,4475,0
20230828,125500,3660727320,4475,4475,4475,4475,600
20230828,125400,3658042320,4465,4465,4465,4465,145
20230828,125300,3657394895,4480,4480,4480,4480,4
20230828,125200,3657376975,4480,4480,4480,4480,355
20230828,125100,3655786575,4465,4465,4465,4465,2
20230828,125000,3655777645,4460,4460,4460,4460,2
20230828,124900,3655768725,4460,4465,4465,4460,1379
20230828,124800,3649617340,4465,4465,4465,4465,1182
20230828,124700,3644339710,4465,4465,4465,4465,8
20230828,124600,3644303990,4460,4470,4470,4460,2200
20230828,124500,3634481920,4470,4470,4470,4470,1450
20230828,124400,3628000420,4470,4475,4475,4470,3228
20230828,124300,3613564065,4490,4490,4490,4490,0
20230828,124200,3613564065,4490,4490,4490,4470,3157
20230828,124100,3599432265,4500,4500,4500,4500,38
20230828,124000,3599261265,4500,4500,4500,4500,431
20230828,123900,3597321765,4500,4490,4500,4490,1200
20230828,123800,3591928765,4490,4490,4490,4490,0
20230828,123700,3591928765,4490,4500,4500,4490,591
20230828,123600,3589274975,4500,4505,4505,4500,2405
20230828,123500,3578451975,4505,4505,4505,4505,195
20230828,123400,3577573500,4500,4500,4500,4500,177
20230828,123300,3576777000,4500,4490,4500,4490,3785
20230828,123200,3559749530,4480,4480,4480,4480,682
20230828,123100,3556694170,4475,4495,4495,4475,837
20230828,123000,3552944900,4485,4485,4485,4485,1002
20230828,122900,3548450930,4485,4485,4485,4485,51
20230828,122800,3548222195,4485,4490,4490,4485,406
20230828,122700,3546400000,4500,4485,4500,4485,4655
20230828,122600,3525520310,4485,4485,4485,4485,2700
20230828,122500,3513410810,4500,4500,4500,4500,200
20230828,122400,3512510810,4490,4485,4490,4480,1282
20230828,122300,3506758965,4485,4500,4500,4485,3961
20230828,122200,3488976020,4495,4505,4505,4495,1342
20230828,122100,3482943515,4500,4500,4500,4500,1192
20230828,122000,3477579515,4510,4505,4510,4500,849
20230828,121900,3473756090,4505,4510,4510,4505,1574
20230828,121800,3466663910,4515,4510,4515,4510,1451
20230828,121700,3460114345,4510,4510,4510,4510,700
20230828,121600,3456957345,4515,4515,4515,4515,0
20230828,121500,3456957345,4515,4515,4515,4515,156
20230828,121400,3456253005,4520,4520,4520,4520,0
20230828,121300,3456253005,4520,4515,4520,4515,266
20230828,121200,3455051995,4515,4505,4515,4505,382
20230828,121100,3453327385,4515,4510,4515,4510,212
20230828,121000,3452371255,4510,4510,4515,4510,1189
20230828,120900,3447007265,4515,4515,4515,4515,478
20230828,120800,3444849095,4510,4510,4510,4510,316
20230828,120700,3443423935,4515,4515,4515,4515,2
20230828,120600,3443414905,4515,4525,4525,4515,31
20230828,120500,3443274930,4520,4520,4520,4520,227
20230828,120400,3442248890,4515,4515,4515,4515,775
20230828,120300,3438749765,4515,4515,4520,4515,83
20230828,120200,3438375010,4520,4520,4520,4515,608
20230828,120100,3435627205,4520,4525,4525,4520,225
20230828,120000,3434610200,4525,4520,4525,4520,220
20230828,115900,3433615750,4525,4525,4525,4525,4
20230828,115800,3433597650,4525,4515,4525,4515,51
20230828,115700,3433367375,4515,4515,4515,4515,1444
20230828,115600,3426847715,4515,4515,4525,4515,1387
20230828,115500,3420585400,4515,4525,4525,4515,6
20230828,115400,3420558260,4525,4525,4525,4515,133
20230828,115300,3419957435,4525,4525,4525,4525,544
20230828,115200,3417495835,4525,4525,4525,4525,1
20230828,115100,3417491310,4530,4510,4530,4510,241
20230828,115000,3416399600,4530,4530,4530,4530,49
20230828,114900,3416177630,4510,4525,4530,4510,1503
20230828,114800,3409380155,4520,4515,4520,4515,387
20230828,114700,3407630920,4505,4525,4525,4505,399
20230828,114600,3405831080,4525,4525,4525,4525,8
20230828,114500,3405794880,4525,4525,4525,4525,300
20230828,114400,3404437380,4530,4530,4530,4530,254
20230828,114300,3403286760,4530,4525,4530,4525,1595
20230828,114200,3396062105,4515,4510,4525,4510,1543
20230828,114100,3389089705,4510,4510,4510,4505,2569
20230828,114000,3377503955,4530,4525,4530,4510,853
20230828,113900,3373650640,4530,4530,4530,4530,0
20230828,113800,3373650640,4530,4535,4535,4510,475
20230828,113700,3371508345,4535,4535,4535,4535,1
20230828,113600,3371503810,4535,4540,4540,4505,4459
20230828,113500,3351393030,4535,4525,4535,4525,3040
20230828,113400,3337617680,4525,4510,4525,4510,4620
20230828,113300,3316769180,4525,4515,4525,4505,1504
20230828,113200,3309979820,4520,4510,4520,4510,929
20230828,113100,3305788645,4510,4510,4510,4510,459
20230828,113000,3303718555,4510,4515,4515,4510,3371
20230828,112900,3288513970,4515,4520,4525,4515,1156
20230828,112800,3283292100,4520,4525,4525,4520,674
20230828,112700,3280245610,4515,4535,4535,4515,2413
20230828,112600,3269340875,4525,4535,4540,4525,2573
20230828,112500,3257664450,4530,4540,4545,4515,3263
20230828,112400,3242883915,4545,4550,4550,4510,4215
20230828,112300,3223747155,4550,4485,4550,4485,40306
20230828,112200,3041071690,4500,4490,4505,4475,2610
20230828,112100,3029337305,4490,4495,4495,4490,9
20230828,112000,3029296855,4495,4485,4495,4485,741
20230828,111900,3025969860,4485,4480,4485,4475,264
20230828,111800,3024786475,4460,4490,4490,4460,2103
20230828,111700,3015378790,4490,4490,4490,4490,79
20230828,111600,3015024080,4495,4495,4495,4490,660
20230828,111500,3012060405,4495,4495,4495,4495,274
20230828,111400,3010828775,4500,4500,4500,4500,250
20230828,111300,3009703775,4505,4505,4505,4505,600
20230828,111200,3007000775,4505,4490,4505,4490,443
20230828,111100,3005011645,4505,4475,4505,4475,9052
20230828,111000,2964275865,4465,4475,4475,4465,62
20230828,110900,2963998425,4480,4480,4480,4480,0
20230828,110800,2963998425,4480,4470,4480,4470,963
20230828,110700,2959688140,4465,4460,4465,4460,672
20230828,110600,2956689920,4470,4455,4470,4455,667
20230828,110500,2953716675,4455,4465,4465,4455,3946
20230828,110400,2936114245,4465,4470,4475,4465,337
20230828,110300,2934608380,4470,4475,4475,4460,298
20230828,110200,2933277345,4475,4470,4475,4470,1759
20230828,110100,2925413820,4470,4475,4475,4470,4663
20230828,110000,2904564355,4475,4475,4485,4470,607
20230828,105900,2901848965,4490,4475,4490,4475,409
20230828,105800,2900018600,4475,4475,4495,4470,8844
20230828,105700,2860441800,4475,4500,4500,4475,4351
20230828,105600,2840969870,4475,4500,4500,4475,3002
20230828,105500,2827522315,4485,4500,4500,4480,2069
20230828,105400,2818230600,4510,4500,4510,4500,261
20230828,105300,2817056060,4500,4500,4505,4500,697
20230828,105200,2813918970,4500,4505,4510,4500,901
20230828,105100,2809864305,4505,4500,4515,4500,305
20230828,105000,2808489890,4515,4510,4515,4510,2020
20230828,104900,2799372785,4510,4505,4510,4490,637
20230828,104800,2796507655,4505,4535,4535,4505,4712
20230828,104700,2775251095,4540,4525,4540,4515,17143
20230828,104600,2697564480,4525,4480,4525,4480,25591
20230828,104500,2582194840,4485,4455,4485,4455,3982
20230828,104400,2564430370,4455,4475,4475,4455,450
20230828,104300,2562425560,4480,4480,4480,4480,0
20230828,104200,2562425560,4480,4480,4480,4455,94
20230828,104100,2562004715,4480,4475,4480,4455,815
20230828,104000,2558354935,4475,4480,4480,4450,1837
20230828,103900,2550160755,4470,4485,4485,4450,15774
20230828,103800,2479517115,4490,4490,4490,4490,129
20230828,103700,2478937905,4490,4500,4500,4490,284
20230828,103600,2477662525,4500,4490,4500,4490,172
20230828,103500,2476888565,4490,4490,4500,4490,4622
20230828,103400,2456104015,4490,4480,4495,4480,1080
20230828,103300,2451265485,4480,4480,4490,4480,10
20230828,103200,2451220645,4495,4480,4495,4480,22
20230828,103100,2451121905,4480,4495,4495,4480,4
20230828,103000,2451103955,4480,4495,4495,4480,104
20230828,102900,2450637760,4495,4500,4505,4495,626
20230828,102800,2447823160,4505,4505,4505,4500,1011
20230828,102700,2443268695,4505,4500,4505,4495,3648
20230828,102600,2426839810,4495,4480,4500,4480,67
20230828,102500,2426539270,4500,4470,4500,4470,878
20230828,102400,2422592680,4505,4470,4505,4470,20070
20230828,102300,2332438615,4470,4470,4470,4470,111
20230828,102200,2331942445,4470,4460,4470,4455,365
20230828,102100,2330314555,4475,4450,4475,4450,1646
20230828,102000,2322965560,4450,4450,4465,4450,1764
20230828,101900,2315113600,4465,4450,4470,4435,3605
20230828,101800,2299026350,4450,4425,4450,4425,667
20230828,101700,2296066130,4420,4435,4435,4420,2654
20230828,101600,2284316540,4440,4440,4440,4440,1064
20230828,101500,2279592380,4440,4455,4460,4440,3359
20230828,101400,2264645795,4455,4460,4460,4440,172
20230828,101300,2263879755,4440,4465,4465,4440,221
20230828,101200,2262898090,4465,4440,4465,4435,2597
20230828,101100,2251319220,4465,4425,4465,4420,3723
20230828,101000,2234779825,4420,4440,4440,4410,3568
20230828,100900,2219007015,4420,4445,4455,4410,50571
20230828,100800,1995121365,4445,4460,4460,4445,10439
20230828,100700,1948656440,4465,4470,4470,4460,1388
20230828,100600,1942460810,4465,4490,4490,4465,9999
20230828,100500,1897724620,4480,4475,4490,4470,5753
20230828,100400,1871930345,4490,4495,4500,4475,4650
20230828,100300,1851042825,4475,4505,4505,4475,7190
20230828,100200,1818791470,4490,4485,4505,4485,2843
20230828,100100,1806002175,4505,4485,4505,4485,9245
20230828,100000,1764430230,4505,4485,4505,4475,5909
20230828,095900,1737888380,4475,4465,4495,4465,6722
20230828,095800,1707726295,4490,4460,4490,4460,3689
20230828,095700,1691202220,4470,4475,4480,4445,10383
20230828,095600,1644861300,4465,4485,4490,4465,12077
20230828,095500,1590794190,4480,4490,4495,4480,2694
20230828,095400,1578708885,4495,4480,4505,4470,15820
20230828,095300,1507702235,4470,4470,4485,4470,5225
20230828,095200,1484302135,4480,4485,4485,4465,9879
20230828,095100,1440091945,4480,4490,4490,4475,5077
20230828,095000,1417336625,4485,4475,4495,4465,10157
20230828,094900,1371767245,4465,4490,4490,4455,622
20230828,094800,1368983275,4455,4450,4495,4440,4262
20230828,094700,1349969295,4470,4460,4470,4435,7949
20230828,094600,1314586485,4450,4455,4490,4440,8581
20230828,094500,1276236510,4480,4465,4495,4440,9453
20230828,094400,1234079150,4495,4510,4510,4460,13327
20230828,094300,1174377975,4490,4500,4510,4485,19193
20230828,094200,1087975630,4495,4495,4520,4490,16244
20230828,094100,1014825730,4500,4530,4530,4485,14731
20230828,094000,948465800,4500,4510,4545,4495,39741
20230828,093900,768806100,4510,4490,4515,4480,19237
20230828,093800,682154005,4470,4480,4500,4460,6803
20230828,093700,651670385,4480,4475,4525,4470,18500
20230828,093600,568315270,4505,4450,4520,4450,37488
20230828,093500,400153340,4450,4405,4450,4400,21573
20230828,093400,304506775,4380,4385,4410,4380,4659
20230828,093300,284006315,4385,4380,4390,4370,6846
20230828,093200,253982195,4380,4385,4385,4360,3322
20230828,093100,239431805,4390,4350,4390,4350,8349
20230828,093000,202973150,4350,4340,4350,4340,4484
20230828,092900,183489250,4340,4335,4340,4335,784
20230828,092800,180086700,4340,4340,4345,4340,880
20230828,092700,176263685,4330,4340,4345,4330,5670
20230828,092600,151660055,4330,4330,4340,4325,4145
20230828,092500,133706250,4330,4320,4340,4320,6033
20230828,092400,107568800,4320,4310,4320,4310,1127
20230828,092300,102702230,4310,4295,4310,4295,1714
20230828,092200,95320100,4295,4295,4295,4295,30
20230828,092100,95191250,4295,4295,4295,4295,4
20230828,092000,95174070,4295,4275,4295,4260,1644
20230828,091900,88155785,4300,4270,4300,4270,160
20230828,091800,87472495,4290,4290,4290,4290,170
20230828,091700,86743195,4290,4305,4305,4290,560
20230828,091600,84333175,4305,4310,4310,4305,55
20230828,091500,84096265,4310,4300,4310,4290,162
20230828,091400,83401145,4320,4305,4320,4305,5484
20230828,091300,59722020,4290,4305,4310,4290,488
20230828,091200,57628465,4295,4305,4305,4295,3024
20230828,091100,44626180,4305,4315,4315,4305,1703
20230828,091000,37279975,4315,4315,4320,4315,1073
20230828,090900,32646465,4305,4300,4305,4295,242
20230828,090800,31605390,4295,4280,4295,4275,669
20230828,090700,28734615,4290,4260,4290,4260,399
20230828,090600,27031300,4260,4250,4260,4250,1012
20230828,090500,22725140,4250,4250,4250,4250,15
20230828,090400,22661390,4250,4245,4250,4245,125
20230828,090300,22130690,4245,4245,4245,4245,818
20230828,090200,18658280,4245,4235,4245,4235,2810
20230828,090100,6734020,4230,4225,4230,4225,70
20230828,090000,6437935,4225,4230,4230,4225,1522