KissMeData/039560/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,191200,5647713465,4805,4805,4805,4805,67557
20230821,191100,5647713465,4805,4805,4805,4805,0
20230821,191000,5647713465,4805,4805,4805,4805,0
20230821,190900,5647713465,4805,4805,4805,4805,0
20230821,190800,5647713465,4805,4805,4805,4805,0
20230821,190700,5647713465,4805,4805,4805,4805,0
20230821,190600,5647713465,4805,4805,4805,4805,0
20230821,190500,5647713465,4805,4805,4805,4805,0
20230821,190400,5647713465,4805,4805,4805,4805,0
20230821,190300,5647713465,4805,4805,4805,4805,0
20230821,190200,5647713465,4805,4805,4805,4805,0
20230821,190100,5647713465,4805,4805,4805,4805,0
20230821,190000,5647713465,4805,4805,4805,4805,0
20230821,185900,5647713465,4805,4805,4805,4805,0
20230821,185800,5647713465,4805,4805,4805,4805,0
20230821,185700,5647713465,4805,4805,4805,4805,0
20230821,185600,5647713465,4805,4805,4805,4805,0
20230821,185500,5647713465,4805,4805,4805,4805,0
20230821,185400,5647713465,4805,4805,4805,4805,0
20230821,185300,5647713465,4805,4805,4805,4805,0
20230821,185200,5647713465,4805,4805,4805,4805,0
20230821,185100,5647713465,4805,4805,4805,4805,0
20230821,185000,5647713465,4805,4805,4805,4805,0
20230821,184900,5647713465,4805,4805,4805,4805,0
20230821,184800,5647713465,4805,4805,4805,4805,0
20230821,184700,5647713465,4805,4805,4805,4805,0
20230821,184600,5647713465,4805,4805,4805,4805,0
20230821,184500,5647713465,4805,4805,4805,4805,0
20230821,184400,5647713465,4805,4805,4805,4805,0
20230821,184300,5647713465,4805,4805,4805,4805,0
20230821,184200,5647713465,4805,4805,4805,4805,67557
20230821,184100,5647713465,4805,4805,4805,4805,0
20230821,184000,5647713465,4805,4805,4805,4805,0
20230821,183900,5647713465,4805,4805,4805,4805,0
20230821,183800,5647713465,4805,4805,4805,4805,0
20230821,183700,5647713465,4805,4805,4805,4805,0
20230821,183600,5647713465,4805,4805,4805,4805,0
20230821,183500,5647713465,4805,4805,4805,4805,0
20230821,183400,5647713465,4805,4805,4805,4805,0
20230821,183300,5647713465,4805,4805,4805,4805,0
20230821,183200,5647713465,4805,4805,4805,4805,0
20230821,183100,5647713465,4805,4805,4805,4805,0
20230821,183000,5647713465,4805,4805,4805,4805,0
20230821,182900,5647713465,4805,4805,4805,4805,0
20230821,182800,5647713465,4805,4805,4805,4805,0
20230821,182700,5647713465,4805,4805,4805,4805,0
20230821,182600,5647713465,4805,4805,4805,4805,0
20230821,182500,5647713465,4805,4805,4805,4805,0
20230821,182400,5647713465,4805,4805,4805,4805,0
20230821,182300,5647713465,4805,4805,4805,4805,0
20230821,182200,5647713465,4805,4805,4805,4805,0
20230821,182100,5647713465,4805,4805,4805,4805,0
20230821,182000,5647713465,4805,4805,4805,4805,0
20230821,181900,5647713465,4805,4805,4805,4805,0
20230821,181800,5647713465,4805,4805,4805,4805,0
20230821,181700,5647713465,4805,4805,4805,4805,0
20230821,181600,5647713465,4805,4805,4805,4805,0
20230821,181500,5647713465,4805,4805,4805,4805,0
20230821,181400,5647713465,4805,4805,4805,4805,0
20230821,181300,5647713465,4805,4805,4805,4805,0
20230821,181200,5647713465,4805,4805,4805,4805,67557
20230821,181100,5647713465,4805,4805,4805,4805,0
20230821,181000,5647713465,4805,4805,4805,4805,0
20230821,180900,5647713465,4805,4805,4805,4805,0
20230821,180800,5647713465,4805,4805,4805,4805,0
20230821,180700,5647713465,4805,4805,4805,4805,0
20230821,180600,5647713465,4805,4805,4805,4805,0
20230821,180500,5647713465,4805,4805,4805,4805,0
20230821,180400,5647713465,4805,4805,4805,4805,0
20230821,180300,5647713465,4805,4805,4805,4805,0
20230821,180200,5647713465,4805,4805,4805,4805,0
20230821,180100,5647713465,4805,4805,4805,4805,0
20230821,180000,5647713465,4805,4805,4805,4805,0
20230821,175900,5647713465,4805,4805,4805,4805,0
20230821,175800,5647713465,4805,4805,4805,4805,0
20230821,175700,5647713465,4805,4805,4805,4805,0
20230821,175600,5647713465,4805,4805,4805,4805,0
20230821,175500,5647713465,4805,4805,4805,4805,0
20230821,175400,5647713465,4805,4805,4805,4805,0
20230821,175300,5647713465,4805,4805,4805,4805,0
20230821,175200,5647713465,4805,4805,4805,4805,0
20230821,175100,5647713465,4805,4805,4805,4805,0
20230821,175000,5647713465,4805,4805,4805,4805,0
20230821,174900,5647713465,4805,4805,4805,4805,0
20230821,174800,5647713465,4805,4805,4805,4805,0
20230821,174700,5647713465,4805,4805,4805,4805,0
20230821,174600,5647713465,4805,4805,4805,4805,0
20230821,174500,5647713465,4805,4805,4805,4805,0
20230821,174400,5647713465,4805,4805,4805,4805,0
20230821,174300,5647713465,4805,4805,4805,4805,0
20230821,174200,5647713465,4805,4805,4805,4805,67557
20230821,174100,5647713465,4805,4805,4805,4805,0
20230821,174000,5647713465,4805,4805,4805,4805,0
20230821,173900,5647713465,4805,4805,4805,4805,0
20230821,173800,5647713465,4805,4805,4805,4805,0
20230821,173700,5647713465,4805,4805,4805,4805,0
20230821,173600,5647713465,4805,4805,4805,4805,0
20230821,173500,5647713465,4805,4805,4805,4805,0
20230821,173400,5647713465,4805,4805,4805,4805,0
20230821,173300,5647713465,4805,4805,4805,4805,0
20230821,173200,5647713465,4805,4805,4805,4805,0
20230821,173100,5647713465,4805,4805,4805,4805,0
20230821,173000,5647713465,4805,4805,4805,4805,0
20230821,172900,5647713465,4805,4805,4805,4805,0
20230821,172800,5647713465,4805,4805,4805,4805,0
20230821,172700,5647713465,4805,4805,4805,4805,0
20230821,172600,5647713465,4805,4805,4805,4805,0
20230821,172500,5647713465,4805,4805,4805,4805,0
20230821,172400,5647713465,4805,4805,4805,4805,0
20230821,172300,5647713465,4805,4805,4805,4805,0
20230821,172200,5647713465,4805,4805,4805,4805,0
20230821,172100,5647713465,4805,4805,4805,4805,0
20230821,172000,5647713465,4805,4805,4805,4805,0
20230821,171900,5647713465,4805,4805,4805,4805,0
20230821,171800,5647713465,4805,4805,4805,4805,0
20230821,171700,5647713465,4805,4805,4805,4805,0
20230821,171600,5647713465,4805,4805,4805,4805,0
20230821,171500,5647713465,4805,4805,4805,4805,0
20230821,171400,5647713465,4805,4805,4805,4805,0
20230821,171300,5647713465,4805,4805,4805,4805,0
20230821,171200,5647713465,4805,4805,4805,4805,67557
20230821,171100,5647713465,4805,4805,4805,4805,0
20230821,171000,5647713465,4805,4805,4805,4805,0
20230821,170900,5647713465,4805,4805,4805,4805,0
20230821,170800,5647713465,4805,4805,4805,4805,0
20230821,170700,5647713465,4805,4805,4805,4805,0
20230821,170600,5647713465,4805,4805,4805,4805,0
20230821,170500,5647713465,4805,4805,4805,4805,0
20230821,170400,5647713465,4805,4805,4805,4805,0
20230821,170300,5647713465,4805,4805,4805,4805,0
20230821,170200,5647713465,4805,4805,4805,4805,0
20230821,170100,5647713465,4805,4805,4805,4805,0
20230821,170000,5647713465,4805,4805,4805,4805,0
20230821,165900,5647713465,4805,4805,4805,4805,0
20230821,165800,5647713465,4805,4805,4805,4805,0
20230821,165700,5647713465,4805,4805,4805,4805,0
20230821,165600,5647713465,4805,4805,4805,4805,0
20230821,165500,5647713465,4805,4805,4805,4805,0
20230821,165400,5647713465,4805,4805,4805,4805,0
20230821,165300,5647713465,4805,4805,4805,4805,0
20230821,165200,5647713465,4805,4805,4805,4805,0
20230821,165100,5647713465,4805,4805,4805,4805,0
20230821,165000,5647713465,4805,4805,4805,4805,0
20230821,164900,5647713465,4805,4805,4805,4805,0
20230821,164800,5647713465,4805,4805,4805,4805,0
20230821,164700,5647713465,4805,4805,4805,4805,0
20230821,164600,5647713465,4805,4805,4805,4805,0
20230821,164500,5647713465,4805,4805,4805,4805,0
20230821,164400,5647713465,4805,4805,4805,4805,0
20230821,164300,5647713465,4805,4805,4805,4805,0
20230821,164200,5647713465,4805,4805,4805,4805,67557
20230821,164100,5647713465,4805,4805,4805,4805,0
20230821,164000,5647713465,4805,4805,4805,4805,0
20230821,163900,5647713465,4805,4805,4805,4805,0
20230821,163800,5647713465,4805,4805,4805,4805,0
20230821,163700,5647713465,4805,4805,4805,4805,0
20230821,163600,5647713465,4805,4805,4805,4805,0
20230821,163500,5647713465,4805,4805,4805,4805,0
20230821,163400,5647713465,4805,4805,4805,4805,0
20230821,163300,5647713465,4805,4805,4805,4805,0
20230821,163200,5647713465,4805,4805,4805,4805,0
20230821,163100,5647713465,4805,4805,4805,4805,0
20230821,163000,5647713465,4805,4805,4805,4805,0
20230821,162900,5647713465,4805,4805,4805,4805,0
20230821,162800,5647713465,4805,4805,4805,4805,0
20230821,162700,5647713465,4805,4805,4805,4805,0
20230821,162600,5647713465,4805,4805,4805,4805,0
20230821,162500,5647713465,4805,4805,4805,4805,0
20230821,162400,5647713465,4805,4805,4805,4805,0
20230821,162300,5647713465,4805,4805,4805,4805,0
20230821,162200,5647713465,4805,4805,4805,4805,0
20230821,162100,5647713465,4805,4805,4805,4805,0
20230821,162000,5647713465,4805,4805,4805,4805,0
20230821,161900,5647713465,4805,4805,4805,4805,0
20230821,161800,5647713465,4805,4805,4805,4805,0
20230821,161700,5647713465,4805,4805,4805,4805,0
20230821,161600,5647713465,4805,4805,4805,4805,0
20230821,161500,5647713465,4805,4805,4805,4805,0
20230821,161400,5647713465,4805,4805,4805,4805,0
20230821,161300,5647713465,4805,4805,4805,4805,0
20230821,161200,5647713465,4805,4805,4805,4805,67557
20230821,161100,5647713465,4805,4805,4805,4805,0
20230821,161000,5647713465,4805,4805,4805,4805,0
20230821,160900,5647713465,4805,4805,4805,4805,0
20230821,160800,5647713465,4805,4805,4805,4805,0
20230821,160700,5647713465,4805,4805,4805,4805,0
20230821,160600,5647713465,4805,4805,4805,4805,0
20230821,160500,5647713465,4805,4805,4805,4805,0
20230821,160400,5647713465,4805,4805,4805,4805,0
20230821,160300,5647713465,4805,4805,4805,4805,0
20230821,160200,5647713465,4805,4805,4805,4805,0
20230821,160100,5647713465,4805,4805,4805,4805,0
20230821,160000,5647713465,4805,4805,4805,4805,0
20230821,155900,5647713465,4805,4805,4805,4805,0
20230821,155800,5647713465,4805,4805,4805,4805,0
20230821,155700,5647713465,4805,4805,4805,4805,0
20230821,155600,5647713465,4805,4805,4805,4805,0
20230821,155500,5647713465,4805,4805,4805,4805,0
20230821,155400,5647713465,4805,4805,4805,4805,0
20230821,155300,5647713465,4805,4805,4805,4805,0
20230821,155200,5647713465,4805,4805,4805,4805,0
20230821,155100,5647713465,4805,4805,4805,4805,0
20230821,155000,5647713465,4805,4805,4805,4805,0
20230821,154900,5647713465,4805,4805,4805,4805,0
20230821,154800,5647713465,4805,4805,4805,4805,0
20230821,154700,5647713465,4805,4805,4805,4805,0
20230821,154600,5647713465,4805,4805,4805,4805,0
20230821,154500,5647713465,4805,4805,4805,4805,0
20230821,154400,5647713465,4805,4805,4805,4805,0
20230821,154300,5647713465,4805,4805,4805,4805,0
20230821,154200,5647713465,4805,4805,4805,4805,67557
20230821,154100,5647713465,4805,4805,4805,4805,0
20230821,154000,5647713465,4805,4805,4805,4805,0
20230821,153900,5647713465,4805,4805,4805,4805,0
20230821,153800,5647713465,4805,4805,4805,4805,0
20230821,153700,5647713465,4805,4805,4805,4805,0
20230821,153600,5647713465,4805,4805,4805,4805,0
20230821,153500,5647713465,4805,4805,4805,4805,0
20230821,153400,5647713465,4805,4805,4805,4805,0
20230821,153300,5647713465,4805,4805,4805,4805,0
20230821,153200,5647713465,4805,4805,4805,4805,0
20230821,153100,5647713465,4805,4805,4805,4805,0
20230821,153000,5647713465,4805,4805,4805,4805,67557
20230821,152900,5323102080,4840,4840,4840,4840,0
20230821,152800,5323102080,4840,4840,4840,4840,0
20230821,152700,5323102080,4840,4840,4840,4840,0
20230821,152600,5323102080,4840,4840,4840,4840,0
20230821,152500,5323102080,4840,4840,4840,4840,0
20230821,152400,5323102080,4840,4840,4840,4840,0
20230821,152300,5323102080,4840,4840,4840,4840,0
20230821,152200,5323102080,4840,4840,4840,4840,0
20230821,152100,5323102080,4840,4840,4840,4840,0
20230821,152000,5323102080,4840,4840,4840,4840,0
20230821,151900,5323102080,4840,4845,4845,4820,21656
20230821,151800,5218560635,4845,4845,4845,4840,1606
20230821,151700,5210784630,4840,4845,4855,4835,6985
20230821,151600,5176977045,4830,4855,4855,4830,8859
20230821,151500,5134112615,4850,4850,4860,4850,1638
20230821,151400,5126156805,4850,4840,4850,4840,10012
20230821,151300,5077634160,4840,4830,4840,4830,6499
20230821,151200,5046209795,4830,4830,4840,4825,6179
20230821,151100,5016371690,4830,4840,4840,4830,4088
20230821,151000,4996610785,4840,4845,4845,4830,1629
20230821,150900,4988734280,4845,4845,4845,4830,3331
20230821,150800,4972626840,4845,4830,4845,4830,11551
20230821,150700,4916773065,4830,4830,4835,4830,989
20230821,150600,4911995695,4835,4835,4835,4830,1083
20230821,150500,4906764450,4835,4835,4835,4825,2070
20230821,150400,4896770610,4825,4835,4835,4825,6934
20230821,150300,4863301890,4830,4835,4835,4830,7926
20230821,150200,4825013230,4840,4835,4840,4835,2833
20230821,150100,4811313385,4825,4835,4835,4825,3634
20230821,150000,4793750880,4830,4840,4840,4825,21983
20230821,145900,4687543760,4845,4840,4845,4830,13511
20230821,145800,4622237115,4840,4845,4845,4840,1535
20230821,145700,4614805935,4845,4850,4850,4840,5393
20230821,145600,4588690980,4845,4850,4850,4845,2902
20230821,145500,4574616830,4850,4850,4850,4850,743
20230821,145400,4571013280,4850,4850,4850,4845,244
20230821,145300,4569829980,4845,4845,4845,4845,1868
20230821,145200,4560779520,4855,4845,4855,4845,2562
20230821,145100,4548350770,4845,4850,4850,4845,2089
20230821,145000,4538229160,4850,4850,4850,4845,2133
20230821,144900,4527893735,4845,4845,4850,4840,1331
20230821,144800,4521444450,4845,4850,4855,4840,7169
20230821,144700,4486730675,4855,4850,4855,4845,1377
20230821,144600,4480056215,4855,4855,4855,4850,2072
20230821,144500,4470000910,4860,4860,4860,4860,621
20230821,144400,4466982850,4865,4865,4865,4855,569
20230821,144300,4464217150,4865,4860,4865,4860,186
20230821,144200,4463312930,4850,4845,4850,4845,6522
20230821,144100,4431703740,4845,4850,4850,4845,869
20230821,144000,4427491400,4850,4860,4860,4845,2104
20230821,143900,4417289110,4855,4855,4860,4850,17993
20230821,143800,4329986390,4860,4865,4865,4860,1041
20230821,143700,4324926405,4865,4875,4880,4865,421
20230821,143600,4322878115,4875,4875,4875,4875,2114
20230821,143500,4312572365,4880,4860,4880,4860,2597
20230821,143400,4299943685,4875,4870,4875,4860,7373
20230821,143300,4264097260,4870,4880,4880,4870,1306
20230821,143200,4257733645,4885,4890,4890,4885,1080
20230821,143100,4252456965,4890,4890,4890,4890,70
20230821,143000,4252114665,4890,4895,4895,4890,1152
20230821,142900,4246480885,4895,4895,4900,4895,1479
20230821,142800,4239236400,4895,4895,4900,4895,1566
20230821,142700,4231570325,4895,4900,4900,4895,1732
20230821,142600,4223089185,4900,4900,4900,4900,921
20230821,142500,4218576285,4895,4890,4895,4890,2392
20230821,142400,4206871195,4885,4880,4885,4880,934
20230821,142300,4202310000,4875,4870,4875,4870,108
20230821,142200,4201783850,4870,4870,4875,4865,1152
20230821,142100,4196178690,4865,4875,4875,4865,8199
20230821,142000,4156256680,4880,4880,4880,4870,4733
20230821,141900,4133181895,4880,4885,4885,4880,372
20230821,141800,4131365835,4885,4895,4895,4880,10540
20230821,141700,4079853385,4895,4895,4895,4890,481
20230821,141600,4077499040,4895,4895,4895,4895,102
20230821,141500,4076999750,4890,4895,4895,4890,156
20230821,141400,4076236485,4895,4895,4895,4895,82
20230821,141300,4075835095,4895,4890,4895,4885,1950
20230821,141200,4066299785,4890,4890,4895,4890,1934
20230821,141100,4056842480,4895,4890,4895,4890,366
20230821,141000,4055051990,4890,4890,4895,4890,2592
20230821,140900,4042367110,4895,4895,4895,4895,1448
20230821,140800,4035279150,4895,4890,4900,4890,359
20230821,140700,4033523530,4900,4900,4900,4900,150
20230821,140600,4032788530,4900,4890,4900,4890,261
20230821,140500,4031512130,4890,4900,4900,4890,1500
20230821,140400,4024167130,4890,4890,4900,4890,3787
20230821,140300,4005647940,4890,4895,4895,4890,330
20230821,140200,4004033590,4895,4905,4905,4895,783
20230821,140100,4000200795,4895,4895,4895,4895,765
20230821,140000,3996456120,4900,4895,4900,4895,7323
20230821,135900,3960574860,4900,4895,4900,4895,3012
20230821,135800,3945829540,4895,4895,4895,4895,107
20230821,135700,3945305775,4895,4890,4895,4890,1216
20230821,135600,3939354535,4890,4895,4895,4890,213
20230821,135500,3938311905,4895,4895,4895,4895,126
20230821,135400,3937695135,4895,4890,4895,4885,544
20230821,135300,3935036310,4895,4890,4895,4890,248
20230821,135200,3933822685,4890,4890,4895,4890,839
20230821,135100,3929719965,4885,4885,4890,4880,1116
20230821,135000,3924271950,4885,4885,4885,4885,811
20230821,134900,3920310215,4890,4885,4890,4885,433
20230821,134800,3918194495,4885,4890,4890,4885,1421
20230821,134700,3911246205,4890,4900,4900,4890,972
20230821,134600,3906491660,4895,4890,4895,4890,210
20230821,134500,3905463760,4895,4895,4895,4875,10009
20230821,134400,3856600055,4900,4895,4900,4890,495
20230821,134300,3854177720,4895,4900,4900,4895,240
20230821,134200,3853002665,4900,4895,4900,4895,364
20230821,134100,3851220675,4905,4890,4905,4890,4748
20230821,134000,3827956295,4900,4890,4900,4885,642
20230821,133900,3824811610,4885,4900,4900,4885,997
20230821,133800,3819937795,4900,4900,4900,4890,3092
20230821,133700,3804817875,4890,4900,4900,4890,603
20230821,133600,3801869195,4900,4895,4900,4890,2402
20230821,133500,3790114325,4895,4900,4905,4890,3242
20230821,133400,3774247970,4895,4905,4905,4890,8686
20230821,133300,3731689860,4905,4905,4910,4905,6011
20230821,133200,3702202945,4910,4910,4910,4905,667
20230821,133100,3698929475,4915,4925,4925,4905,13044
20230821,133000,3634850420,4925,4930,4930,4925,400
20230821,132900,3632878670,4930,4930,4930,4930,7
20230821,132800,3632844160,4925,4925,4930,4925,293
20230821,132700,3631400880,4925,4925,4925,4925,292
20230821,132600,3629962780,4935,4925,4935,4925,395
20230821,132500,3628016405,4925,4930,4930,4925,305
20230821,132400,3626514015,4935,4935,4935,4935,10
20230821,132300,3626464665,4940,4920,4940,4920,1567
20230821,132200,3618745725,4920,4920,4920,4920,673
20230821,132100,3615434565,4925,4925,4925,4915,808
20230821,132000,3611460970,4925,4920,4925,4920,415
20230821,131900,3609418095,4925,4920,4930,4915,334
20230821,131800,3607775175,4930,4930,4930,4930,39
20230821,131700,3607582905,4925,4925,4925,4920,572
20230821,131600,3604765855,4925,4920,4925,4920,68
20230821,131500,3604431290,4910,4920,4920,4910,228
20230821,131400,3603310935,4920,4910,4920,4910,627
20230821,131300,3600226900,4910,4920,4920,4910,6005
20230821,131200,3570738900,4915,4915,4915,4910,365
20230821,131100,3568945385,4915,4915,4915,4915,267
20230821,131000,3567633080,4915,4915,4915,4910,266
20230821,130900,3566326940,4915,4920,4920,4915,1601
20230821,130800,3558457465,4920,4920,4920,4920,113
20230821,130700,3557901505,4920,4920,4920,4920,81
20230821,130600,3557502985,4925,4925,4925,4920,1203
20230821,130500,3551583070,4925,4935,4935,4925,1399
20230821,130400,3544692475,4925,4925,4925,4925,86
20230821,130300,3544268925,4925,4930,4935,4925,132
20230821,130200,3543617710,4940,4925,4940,4920,1609
20230821,130100,3535699565,4920,4925,4925,4920,1890
20230821,130000,3526396730,4940,4940,4940,4940,0
20230821,125900,3526396730,4940,4930,4940,4925,925
20230821,125800,3521837765,4935,4935,4940,4930,266
20230821,125700,3520525340,4935,4935,4935,4935,349
20230821,125600,3518803025,4940,4940,4940,4940,0
20230821,125500,3518803025,4940,4940,4940,4940,0
20230821,125400,3518803025,4940,4935,4940,4935,58
20230821,125300,3518516790,4940,4940,4940,4925,2364
20230821,125200,3506859815,4940,4940,4940,4940,20
20230821,125100,3506761015,4940,4935,4940,4935,1041
20230821,125000,3501623675,4935,4935,4935,4935,483
20230821,124900,3499240070,4935,4935,4935,4935,193
20230821,124800,3498287615,4935,4935,4935,4935,1600
20230821,124700,3490391615,4935,4935,4935,4930,647
20230821,124600,3487198775,4920,4930,4935,4920,2119
20230821,124500,3476766595,4935,4920,4935,4920,80
20230821,124400,3476372245,4920,4940,4940,4920,4784
20230821,124300,3452812210,4940,4930,4940,4930,350
20230821,124200,3451086530,4930,4940,4940,4930,2630
20230821,124100,3438110555,4940,4940,4945,4930,3558
20230821,124000,3420543100,4940,4940,4940,4935,331
20230821,123900,3418908815,4940,4945,4945,4940,32
20230821,123800,3418750580,4945,4945,4945,4945,0
20230821,123700,3418750580,4945,4945,4945,4945,0
20230821,123600,3418750580,4945,4940,4945,4935,113
20230821,123500,3418192380,4945,4945,4945,4945,6
20230821,123400,3418162710,4945,4940,4945,4940,590
20230821,123300,3415246155,4940,4935,4940,4935,1573
20230821,123200,3407475635,4920,4935,4935,4920,330
20230821,123100,3405849565,4940,4940,4940,4940,1
20230821,123000,3405844625,4940,4925,4940,4920,2001
20230821,122900,3395999435,4920,4945,4945,4920,1657
20230821,122800,3387837145,4935,4935,4935,4935,103
20230821,122700,3387328840,4945,4940,4945,4935,612
20230821,122600,3384302825,4935,4940,4940,4935,12
20230821,122500,3384243555,4940,4945,4945,4940,3
20230821,122400,3384228725,4945,4945,4945,4945,1
20230821,122300,3384223780,4945,4940,4945,4940,300
20230821,122200,3382740295,4940,4925,4940,4920,2487
20230821,122100,3370502060,4925,4935,4935,4925,1301
20230821,122000,3364092980,4935,4935,4935,4935,226
20230821,121900,3362977670,4935,4935,4935,4935,290
20230821,121800,3361546520,4935,4945,4945,4935,80
20230821,121700,3361151620,4945,4945,4945,4945,201
20230821,121600,3360157675,4925,4935,4935,4925,5614
20230821,121500,3332463740,4935,4935,4935,4930,547
20230821,121400,3329764670,4935,4940,4940,4935,1194
20230821,121300,3323870575,4940,4940,4940,4940,1002
20230821,121200,3318920695,4940,4940,4940,4940,100
20230821,121100,3318426695,4940,4945,4945,4940,4802
20230821,121000,3294704500,4940,4945,4945,4940,561
20230821,120900,3291931915,4945,4945,4945,4945,482
20230821,120800,3289548425,4945,4950,4950,4945,1886
20230821,120700,3280215220,4950,4950,4950,4950,368
20230821,120600,3278393620,4950,4945,4950,4945,876
20230821,120500,3274059515,4945,4945,4945,4945,201
20230821,120400,3273065570,4945,4950,4950,4945,260
20230821,120300,3271779620,4950,4950,4950,4945,464
20230821,120200,3269484360,4950,4950,4955,4950,614
20230821,120100,3266443320,4955,4955,4955,4945,1542
20230821,120000,3258814530,4955,4955,4955,4955,3
20230821,115900,3258799665,4955,4950,4955,4940,5599
20230821,115800,3231108795,4960,4955,4960,4950,1001
20230821,115700,3226151080,4960,4960,4960,4960,5
20230821,115600,3226126280,4960,4955,4960,4955,244
20230821,115500,3224916770,4955,4950,4960,4950,677
20230821,115400,3221562990,4950,4950,4950,4950,2023
20230821,115300,3211549140,4950,4950,4950,4945,2062
20230821,115200,3201342250,4950,4950,4950,4945,465
20230821,115100,3199042565,4955,4955,4955,4950,1354
20230821,115000,3192340055,4955,4955,4955,4955,21
20230821,114900,3192236000,4945,4945,4965,4945,233
20230821,114800,3191083795,4945,4950,4965,4945,826
20230821,114700,3186995885,4950,4945,4970,4945,2661
20230821,114600,3173833795,4950,4955,4955,4945,5490
20230821,114500,3146648135,4960,4960,4970,4960,6287
20230821,114400,3115464605,4970,4970,4970,4960,491
20230821,114300,3113027350,4970,4960,4970,4955,2942
20230821,114200,3098439465,4960,4960,4970,4960,702
20230821,114100,3094957245,4960,4960,4975,4960,874
20230821,114000,3090612750,4960,4970,4970,4960,1156
20230821,113900,3084878455,4965,4965,4975,4965,1147
20230821,113800,3079183540,4965,4975,4975,4965,1610
20230821,113700,3071181250,4975,4970,4975,4970,1548
20230821,113600,3063482560,4970,4975,4975,4970,499
20230821,113500,3061002280,4975,4975,4975,4970,4
20230821,113400,3060982385,4965,4975,4975,4965,882
20230821,113300,3056600135,4965,4965,4965,4965,649
20230821,113200,3053377850,4965,4970,4975,4965,223
20230821,113100,3052269700,4965,4965,4965,4965,100
20230821,113000,3051773200,4960,4970,4975,4960,704
20230821,112900,3048276125,4970,4970,4970,4970,1
20230821,112800,3048271155,4980,4980,4980,4980,750
20230821,112700,3044536155,4980,4980,4980,4980,54
20230821,112600,3044267235,4955,4975,4980,4955,1697
20230821,112500,3035850240,4975,4975,4980,4975,2667
20230821,112400,3022578025,4955,4965,4965,4955,431
20230821,112300,3020439420,4965,4955,4965,4955,243
20230821,112200,3019234565,4955,4980,4980,4955,1943
20230821,112100,3009602245,4960,4965,4980,4960,1039
20230821,112000,3004443930,4970,4970,4980,4970,2153
20230821,111900,2993740100,4970,4975,4980,4970,836
20230821,111800,2989581130,4970,4970,4980,4970,151
20230821,111700,2988830650,4965,4970,4970,4965,881
20230821,111600,2984455690,4970,4980,4980,4970,6717
20230821,111500,2951069610,4970,4970,4985,4970,8579
20230821,111400,2908401200,4970,4975,4980,4965,1685
20230821,111300,2900020885,4970,4970,4970,4970,504
20230821,111200,2897516005,4965,4965,4970,4955,1644
20230821,111100,2889360255,4965,4970,4970,4965,292
20230821,111000,2887909040,4975,4975,4975,4975,339
20230821,110900,2886222515,4970,4965,4975,4965,805
20230821,110800,2882219350,4960,4965,4965,4960,115
20230821,110700,2881648385,4955,4970,4970,4955,1980
20230821,110600,2871836635,4955,4965,4965,4955,2071
20230821,110500,2861569240,4960,4970,4970,4960,13
20230821,110400,2861504665,4980,4980,4980,4980,4
20230821,110300,2861484745,4980,4965,4980,4965,30
20230821,110200,2861335565,4960,4975,4980,4960,2626
20230821,110100,2848284335,4975,4975,4980,4975,648
20230821,110000,2845060305,4975,4975,4985,4975,4902
20230821,105900,2820658860,4975,4975,4975,4970,222
20230821,105800,2819554460,4975,4975,4975,4975,90
20230821,105700,2819106710,4980,4970,4980,4960,1466
20230821,105600,2811826600,4970,4965,4970,4945,5936
20230821,105500,2782435210,4955,4970,4970,4955,2269
20230821,105400,2771185340,4965,4965,4965,4965,115
20230821,105300,2770614365,4965,4980,4980,4965,321
20230821,105200,2769019155,4980,4980,4980,4980,13
20230821,105100,2768954415,4960,4970,4980,4960,882
20230821,105000,2764570705,4970,4970,4970,4960,1978
20230821,104900,2754750545,4970,4970,4970,4945,2327
20230821,104800,2743227540,4970,4980,4980,4970,4
20230821,104700,2743207645,4980,4975,4980,4965,603
20230821,104600,2740210365,4980,4980,4990,4980,476
20230821,104500,2737838425,4980,4970,4980,4970,300
20230821,104400,2736344845,4970,4975,4975,4970,4397
20230821,104300,2714469850,4975,4975,4985,4975,652
20230821,104200,2711224640,4980,4965,4980,4950,2217
20230821,104100,2700204255,4965,4970,4970,4965,788
20230821,104000,2696291685,4970,4960,4970,4950,2591
20230821,103900,2683441925,4960,4955,4965,4940,995
20230821,103800,2678517835,4945,4935,4950,4935,999
20230821,103700,2673574825,4950,4970,4975,4935,2324
20230821,103600,2662068800,4970,4930,4970,4930,1093
20230821,103500,2656667735,4930,4935,4950,4930,8171
20230821,103400,2616343485,4950,4965,4965,4935,5935
20230821,103300,2586990035,4965,4970,4970,4960,3460
20230821,103200,2569820530,4970,4975,4975,4965,3672
20230821,103100,2551573205,4975,4975,4975,4975,201
20230821,103000,2550573230,4975,4980,4980,4975,1130
20230821,102900,2544950695,4980,4985,4985,4975,1741
20230821,102800,2536279920,4985,4985,4995,4985,220
20230821,102700,2535183105,4985,4995,4995,4985,3671
20230821,102600,2516867000,5000,5000,5000,4995,3700
20230821,102500,2498369880,5000,4995,5010,4995,3330
20230821,102400,2481721320,5000,5030,5040,5000,14524
20230821,102300,2408874790,5030,5010,5030,5010,6369
20230821,102200,2376888080,5010,5010,5040,5010,6130
20230821,102100,2346058170,5030,5010,5030,5010,4308
20230821,102000,2324431080,5020,5000,5020,5000,959
20230821,101900,2319624870,5020,5000,5020,5000,231
20230821,101800,2318465300,4990,4990,5000,4990,614
20230821,101700,2315401430,4985,4985,4985,4985,49
20230821,101600,2315157165,4985,4980,4985,4960,3010
20230821,101500,2300196815,4980,5020,5020,4980,6285
20230821,101400,2268785945,5020,5010,5020,5000,450
20230821,101300,2266532115,5010,4995,5010,4990,804
20230821,101200,2262513410,4990,5000,5000,4990,981
20230821,101100,2257608520,5000,5010,5010,4995,1726
20230821,101000,2248973125,5010,5020,5030,5010,3918
20230821,100900,2229286855,5030,4990,5030,4990,36754
20230821,100800,2045534225,4990,4985,4990,4980,727
20230821,100700,2041911965,4990,4990,4990,4985,354
20230821,100600,2040145515,4985,4975,4985,4975,196
20230821,100500,2039169235,4985,4990,4990,4975,1359
20230821,100400,2032399340,4985,4980,4990,4980,484
20230821,100300,2029986965,4980,4985,4990,4980,334
20230821,100200,2028323010,4985,4960,4990,4960,10022
20230821,100100,1978516520,4955,4960,4960,4955,203
20230821,100000,1977510540,4945,4965,4970,4945,1024
20230821,095900,1972433245,4970,4950,4970,4940,6198
20230821,095800,1941661375,4950,4950,4960,4950,654
20230821,095700,1938423855,4950,4960,4965,4950,730
20230821,095600,1934804070,4955,4935,4955,4930,4286
20230821,095500,1913630790,4935,4940,4960,4935,1798
20230821,095400,1904753095,4940,4960,4960,4935,6946
20230821,095300,1870388710,4960,4970,4970,4960,1732
20230821,095200,1861794390,4960,4975,4975,4960,1874
20230821,095100,1852479665,4975,4985,4985,4970,3677
20230821,095000,1834198710,4970,4990,4990,4970,8839
20230821,094900,1790178715,4990,5000,5000,4985,3736
20230821,094800,1771527465,4995,4995,5000,4995,4525
20230821,094700,1748905640,4995,4985,5000,4980,3359
20230821,094600,1732145665,4985,4990,4995,4985,1043
20230821,094500,1726943910,4990,4995,4995,4985,1889
20230821,094400,1717521870,4995,4975,4995,4975,6345
20230821,094300,1685862055,4970,4975,4975,4970,4192
20230821,094200,1665022190,4975,4995,4995,4970,621
20230821,094100,1661929320,4995,4975,4995,4970,5720
20230821,094000,1633426630,4975,4960,4975,4955,2185
20230821,093900,1622568830,4960,4965,4965,4955,2083
20230821,093800,1612239380,4965,4950,4965,4950,670
20230821,093700,1608918785,4955,4965,4965,4955,1672
20230821,093600,1600632975,4950,4975,4980,4950,4986
20230821,093500,1575889315,4980,4955,4990,4950,8153
20230821,093400,1535356705,4940,4965,4965,4940,6459
20230821,093300,1503367405,4970,4960,4970,4955,3738
20230821,093200,1484821895,4955,4960,4960,4950,2356
20230821,093100,1473143040,4960,4950,4960,4945,7662
20230821,093000,1435205365,4945,4940,4955,4935,7212
20230821,092900,1399556270,4940,4915,4940,4915,3843
20230821,092800,1380596430,4915,4915,4935,4915,1682
20230821,092700,1372309830,4915,4915,4925,4910,5023
20230821,092600,1347606820,4915,4925,4925,4915,1801
20230821,092500,1338741035,4930,4905,4940,4890,11490
20230821,092400,1282286575,4890,4855,4900,4855,4192
20230821,092300,1261810430,4855,4875,4880,4855,4381
20230821,092200,1240469315,4875,4880,4880,4870,3498
20230821,092100,1223401535,4880,4860,4880,4860,6768
20230821,092000,1190413485,4860,4870,4875,4855,6321
20230821,091900,1159663835,4860,4850,4860,4845,5130
20230821,091800,1134795165,4850,4860,4860,4850,3469
20230821,091700,1117965830,4855,4855,4860,4855,1425
20230821,091600,1111046740,4850,4860,4870,4850,2463
20230821,091500,1099078385,4860,4850,4865,4845,5398
20230821,091400,1072901430,4855,4835,4860,4830,3578
20230821,091300,1055547320,4825,4825,4840,4820,8870
20230821,091200,1012764140,4830,4835,4840,4820,7110
20230821,091100,978423415,4835,4835,4840,4835,4177
20230821,091000,958212130,4840,4835,4840,4835,3773
20230821,090900,939957310,4835,4825,4840,4825,5730
20230821,090800,912291805,4845,4820,4845,4815,10722
20230821,090700,860581835,4820,4830,4835,4820,11058
20230821,090600,807234690,4830,4850,4860,4825,14660
20230821,090500,736340775,4860,4845,4880,4840,11744
20230821,090400,679352465,4845,4855,4880,4825,35256
20230821,090300,508720520,4855,4905,4905,4855,26895
20230821,090200,377464185,4900,4920,4920,4900,14383
20230821,090100,306885325,4915,4910,4945,4905,10389
20230821,090000,255803300,4910,4900,4995,4900,46614