KissMeData/014530/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185300,828003995,4265,4265,4265,4265,3330
20230809,185200,828003995,4265,4265,4265,4265,0
20230809,185100,828003995,4265,4265,4265,4265,0
20230809,185000,828003995,4265,4265,4265,4265,0
20230809,184900,828003995,4265,4265,4265,4265,0
20230809,184800,828003995,4265,4265,4265,4265,0
20230809,184700,828003995,4265,4265,4265,4265,0
20230809,184600,828003995,4265,4265,4265,4265,0
20230809,184500,828003995,4265,4265,4265,4265,0
20230809,184400,828003995,4265,4265,4265,4265,0
20230809,184300,828003995,4265,4265,4265,4265,0
20230809,184200,828003995,4265,4265,4265,4265,0
20230809,184100,828003995,4265,4265,4265,4265,0
20230809,184000,828003995,4265,4265,4265,4265,0
20230809,183900,828003995,4265,4265,4265,4265,0
20230809,183800,828003995,4265,4265,4265,4265,0
20230809,183700,828003995,4265,4265,4265,4265,0
20230809,183600,828003995,4265,4265,4265,4265,0
20230809,183500,828003995,4265,4265,4265,4265,0
20230809,183400,828003995,4265,4265,4265,4265,0
20230809,183300,828003995,4265,4265,4265,4265,0
20230809,183200,828003995,4265,4265,4265,4265,0
20230809,183100,828003995,4265,4265,4265,4265,0
20230809,183000,828003995,4265,4265,4265,4265,0
20230809,182900,828003995,4265,4265,4265,4265,0
20230809,182800,828003995,4265,4265,4265,4265,0
20230809,182700,828003995,4265,4265,4265,4265,0
20230809,182600,828003995,4265,4265,4265,4265,0
20230809,182500,828003995,4265,4265,4265,4265,0
20230809,182400,828003995,4265,4265,4265,4265,0
20230809,182300,828003995,4265,4265,4265,4265,3330
20230809,182200,828003995,4265,4265,4265,4265,0
20230809,182100,828003995,4265,4265,4265,4265,0
20230809,182000,828003995,4265,4265,4265,4265,0
20230809,181900,828003995,4265,4265,4265,4265,0
20230809,181800,828003995,4265,4265,4265,4265,0
20230809,181700,828003995,4265,4265,4265,4265,0
20230809,181600,828003995,4265,4265,4265,4265,0
20230809,181500,828003995,4265,4265,4265,4265,0
20230809,181400,828003995,4265,4265,4265,4265,0
20230809,181300,828003995,4265,4265,4265,4265,0
20230809,181200,828003995,4265,4265,4265,4265,0
20230809,181100,828003995,4265,4265,4265,4265,0
20230809,181000,828003995,4265,4265,4265,4265,0
20230809,180900,828003995,4265,4265,4265,4265,0
20230809,180800,828003995,4265,4265,4265,4265,0
20230809,180700,828003995,4265,4265,4265,4265,0
20230809,180600,828003995,4265,4265,4265,4265,0
20230809,180500,828003995,4265,4265,4265,4265,0
20230809,180400,828003995,4265,4265,4265,4265,0
20230809,180300,828003995,4265,4265,4265,4265,0
20230809,180200,828003995,4265,4265,4265,4265,0
20230809,180100,828003995,4265,4265,4265,4265,0
20230809,180000,828003995,4265,4265,4265,4265,0
20230809,175900,828003995,4265,4265,4265,4265,0
20230809,175800,828003995,4265,4265,4265,4265,0
20230809,175700,828003995,4265,4265,4265,4265,0
20230809,175600,828003995,4265,4265,4265,4265,0
20230809,175500,828003995,4265,4265,4265,4265,0
20230809,175400,828003995,4265,4265,4265,4265,0
20230809,175300,828003995,4265,4265,4265,4265,3330
20230809,175200,828003995,4265,4265,4265,4265,0
20230809,175100,828003995,4265,4265,4265,4265,0
20230809,175000,828003995,4265,4265,4265,4265,0
20230809,174900,828003995,4265,4265,4265,4265,0
20230809,174800,828003995,4265,4265,4265,4265,0
20230809,174700,828003995,4265,4265,4265,4265,0
20230809,174600,828003995,4265,4265,4265,4265,0
20230809,174500,828003995,4265,4265,4265,4265,0
20230809,174400,828003995,4265,4265,4265,4265,0
20230809,174300,828003995,4265,4265,4265,4265,0
20230809,174200,828003995,4265,4265,4265,4265,0
20230809,174100,828003995,4265,4265,4265,4265,0
20230809,174000,828003995,4265,4265,4265,4265,0
20230809,173900,828003995,4265,4265,4265,4265,0
20230809,173800,828003995,4265,4265,4265,4265,0
20230809,173700,828003995,4265,4265,4265,4265,0
20230809,173600,828003995,4265,4265,4265,4265,0
20230809,173500,828003995,4265,4265,4265,4265,0
20230809,173400,828003995,4265,4265,4265,4265,0
20230809,173300,828003995,4265,4265,4265,4265,0
20230809,173200,828003995,4265,4265,4265,4265,0
20230809,173100,828003995,4265,4265,4265,4265,0
20230809,173000,828003995,4265,4265,4265,4265,0
20230809,172900,828003995,4265,4265,4265,4265,0
20230809,172800,828003995,4265,4265,4265,4265,0
20230809,172700,828003995,4265,4265,4265,4265,0
20230809,172600,828003995,4265,4265,4265,4265,0
20230809,172500,828003995,4265,4265,4265,4265,0
20230809,172400,828003995,4265,4265,4265,4265,0
20230809,172300,828003995,4265,4265,4265,4265,3330
20230809,172200,828003995,4265,4265,4265,4265,0
20230809,172100,828003995,4265,4265,4265,4265,0
20230809,172000,828003995,4265,4265,4265,4265,0
20230809,171900,828003995,4265,4265,4265,4265,0
20230809,171800,828003995,4265,4265,4265,4265,0
20230809,171700,828003995,4265,4265,4265,4265,0
20230809,171600,828003995,4265,4265,4265,4265,0
20230809,171500,828003995,4265,4265,4265,4265,0
20230809,171400,828003995,4265,4265,4265,4265,0
20230809,171300,828003995,4265,4265,4265,4265,0
20230809,171200,828003995,4265,4265,4265,4265,0
20230809,171100,828003995,4265,4265,4265,4265,0
20230809,171000,828003995,4265,4265,4265,4265,0
20230809,170900,828003995,4265,4265,4265,4265,0
20230809,170800,828003995,4265,4265,4265,4265,0
20230809,170700,828003995,4265,4265,4265,4265,0
20230809,170600,828003995,4265,4265,4265,4265,0
20230809,170500,828003995,4265,4265,4265,4265,0
20230809,170400,828003995,4265,4265,4265,4265,0
20230809,170300,828003995,4265,4265,4265,4265,0
20230809,170200,828003995,4265,4265,4265,4265,0
20230809,170100,828003995,4265,4265,4265,4265,0
20230809,170000,828003995,4265,4265,4265,4265,0
20230809,165900,828003995,4265,4265,4265,4265,0
20230809,165800,828003995,4265,4265,4265,4265,0
20230809,165700,828003995,4265,4265,4265,4265,0
20230809,165600,828003995,4265,4265,4265,4265,0
20230809,165500,828003995,4265,4265,4265,4265,0
20230809,165400,828003995,4265,4265,4265,4265,0
20230809,165300,828003995,4265,4265,4265,4265,3330
20230809,165200,828003995,4265,4265,4265,4265,0
20230809,165100,828003995,4265,4265,4265,4265,0
20230809,165000,828003995,4265,4265,4265,4265,0
20230809,164900,828003995,4265,4265,4265,4265,0
20230809,164800,828003995,4265,4265,4265,4265,0
20230809,164700,828003995,4265,4265,4265,4265,0
20230809,164600,828003995,4265,4265,4265,4265,0
20230809,164500,828003995,4265,4265,4265,4265,0
20230809,164400,828003995,4265,4265,4265,4265,0
20230809,164300,828003995,4265,4265,4265,4265,0
20230809,164200,828003995,4265,4265,4265,4265,0
20230809,164100,828003995,4265,4265,4265,4265,0
20230809,164000,828003995,4265,4265,4265,4265,0
20230809,163900,828003995,4265,4265,4265,4265,0
20230809,163800,828003995,4265,4265,4265,4265,0
20230809,163700,828003995,4265,4265,4265,4265,0
20230809,163600,828003995,4265,4265,4265,4265,0
20230809,163500,828003995,4265,4265,4265,4265,0
20230809,163400,828003995,4265,4265,4265,4265,0
20230809,163300,828003995,4265,4265,4265,4265,0
20230809,163200,828003995,4265,4265,4265,4265,0
20230809,163100,828003995,4265,4265,4265,4265,0
20230809,163000,828003995,4265,4265,4265,4265,0
20230809,162900,828003995,4265,4265,4265,4265,0
20230809,162800,828003995,4265,4265,4265,4265,0
20230809,162700,828003995,4265,4265,4265,4265,0
20230809,162600,828003995,4265,4265,4265,4265,0
20230809,162500,828003995,4265,4265,4265,4265,0
20230809,162400,828003995,4265,4265,4265,4265,0
20230809,162300,828003995,4265,4265,4265,4265,3330
20230809,162200,828003995,4265,4265,4265,4265,0
20230809,162100,828003995,4265,4265,4265,4265,0
20230809,162000,828003995,4265,4265,4265,4265,0
20230809,161900,828003995,4265,4265,4265,4265,0
20230809,161800,828003995,4265,4265,4265,4265,0
20230809,161700,828003995,4265,4265,4265,4265,0
20230809,161600,828003995,4265,4265,4265,4265,0
20230809,161500,828003995,4265,4265,4265,4265,0
20230809,161400,828003995,4265,4265,4265,4265,0
20230809,161300,828003995,4265,4265,4265,4265,0
20230809,161200,828003995,4265,4265,4265,4265,0
20230809,161100,828003995,4265,4265,4265,4265,0
20230809,161000,828003995,4265,4265,4265,4265,0
20230809,160900,828003995,4265,4265,4265,4265,0
20230809,160800,828003995,4265,4265,4265,4265,0
20230809,160700,828003995,4265,4265,4265,4265,0
20230809,160600,828003995,4265,4265,4265,4265,0
20230809,160500,828003995,4265,4265,4265,4265,0
20230809,160400,828003995,4265,4265,4265,4265,0
20230809,160300,828003995,4265,4265,4265,4265,0
20230809,160200,828003995,4265,4265,4265,4265,0
20230809,160100,828003995,4265,4265,4265,4265,0
20230809,160000,828003995,4265,4265,4265,4265,0
20230809,155900,828003995,4265,4265,4265,4265,0
20230809,155800,828003995,4265,4265,4265,4265,0
20230809,155700,828003995,4265,4265,4265,4265,0
20230809,155600,828003995,4265,4265,4265,4265,0
20230809,155500,828003995,4265,4265,4265,4265,0
20230809,155400,828003995,4265,4265,4265,4265,0
20230809,155300,828003995,4265,4265,4265,4265,3330
20230809,155200,828003995,4265,4265,4265,4265,0
20230809,155100,828003995,4265,4265,4265,4265,0
20230809,155000,828003995,4265,4265,4265,4265,0
20230809,154900,828003995,4265,4265,4265,4265,0
20230809,154800,828003995,4265,4265,4265,4265,0
20230809,154700,828003995,4265,4265,4265,4265,0
20230809,154600,828003995,4265,4265,4265,4265,0
20230809,154500,828003995,4265,4265,4265,4265,0
20230809,154400,828003995,4265,4265,4265,4265,0
20230809,154300,828003995,4265,4265,4265,4265,0
20230809,154200,828003995,4265,4265,4265,4265,0
20230809,154100,828003995,4265,4265,4265,4265,0
20230809,154000,828003995,4265,4265,4265,4265,0
20230809,153900,828003995,4265,4265,4265,4265,0
20230809,153800,828003995,4265,4265,4265,4265,0
20230809,153700,828003995,4265,4265,4265,4265,0
20230809,153600,828003995,4265,4265,4265,4265,0
20230809,153500,828003995,4265,4265,4265,4265,0
20230809,153400,828003995,4265,4265,4265,4265,0
20230809,153300,828003995,4265,4265,4265,4265,0
20230809,153200,828003995,4265,4265,4265,4265,0
20230809,153100,828003995,4265,4265,4265,4265,0
20230809,153000,828003995,4265,4265,4265,4265,3330
20230809,152900,813801545,4275,4275,4275,4275,0
20230809,152800,813801545,4275,4275,4275,4275,0
20230809,152700,813801545,4275,4275,4275,4275,0
20230809,152600,813801545,4275,4275,4275,4275,0
20230809,152500,813801545,4275,4275,4275,4275,0
20230809,152400,813801545,4275,4275,4275,4275,0
20230809,152300,813801545,4275,4275,4275,4275,0
20230809,152200,813801545,4275,4275,4275,4275,0
20230809,152100,813801545,4275,4275,4275,4275,0
20230809,152000,813801545,4275,4275,4275,4275,0
20230809,151900,813801545,4275,4275,4275,4270,138
20230809,151800,813212175,4270,4265,4270,4265,852
20230809,151700,809576070,4270,4270,4270,4265,850
20230809,151600,805949070,4270,4270,4270,4270,271
20230809,151500,804791900,4270,4265,4270,4265,212
20230809,151400,803887710,4265,4265,4265,4265,1229
20230809,151300,798646025,4270,4275,4275,4270,841
20230809,151200,795054900,4270,4265,4270,4265,79
20230809,151100,794717575,4270,4265,4270,4265,715
20230809,151000,791665100,4265,4260,4265,4260,726
20230809,150900,788570585,4265,4265,4265,4265,489
20230809,150800,786485000,4265,4265,4265,4265,153
20230809,150700,785832455,4265,4265,4265,4265,166
20230809,150600,785124465,4260,4260,4260,4260,119
20230809,150500,784617525,4260,4260,4260,4260,1
20230809,150400,784613265,4260,4260,4265,4260,1262
20230809,150300,779235710,4260,4260,4260,4260,0
20230809,150200,779235710,4260,4260,4260,4260,2
20230809,150100,779227190,4260,4260,4260,4260,0
20230809,150000,779227190,4260,4260,4260,4260,0
20230809,145900,779227190,4260,4250,4260,4250,1602
20230809,145800,772418675,4250,4250,4250,4250,1
20230809,145700,772414425,4250,4250,4250,4250,0
20230809,145600,772414425,4250,4255,4255,4250,3000
20230809,145500,759661450,4255,4255,4255,4255,4
20230809,145400,759644430,4255,4255,4255,4255,0
20230809,145300,759644430,4255,4255,4255,4255,3
20230809,145200,759631665,4255,4255,4255,4255,0
20230809,145100,759631665,4255,4260,4260,4255,600
20230809,145000,757078165,4255,4255,4255,4255,1
20230809,144900,757073910,4250,4250,4250,4250,63
20230809,144800,756806160,4255,4255,4255,4255,700
20230809,144700,753827660,4255,4255,4255,4255,0
20230809,144600,753827660,4255,4255,4255,4255,0
20230809,144500,753827660,4255,4255,4255,4255,39
20230809,144400,753661715,4255,4255,4255,4255,114
20230809,144300,753176645,4250,4250,4250,4250,175
20230809,144200,752432895,4250,4260,4260,4250,5450
20230809,144100,729253330,4260,4260,4260,4255,1545
20230809,144000,722673315,4260,4265,4265,4260,4100
20230809,143900,705207130,4265,4265,4265,4265,24
20230809,143800,705104770,4265,4265,4265,4260,57
20230809,143700,704861845,4265,4270,4270,4265,21
20230809,143600,704772275,4265,4270,4270,4265,511
20230809,143500,702592855,4270,4270,4270,4270,100
20230809,143400,702165855,4270,4270,4270,4270,100
20230809,143300,701738855,4270,4270,4270,4270,610
20230809,143200,699134155,4270,4270,4270,4265,4039
20230809,143100,681901545,4275,4270,4275,4270,201
20230809,143000,681043270,4270,4270,4270,4270,0
20230809,142900,681043270,4270,4270,4270,4270,0
20230809,142800,681043270,4270,4270,4275,4270,537
20230809,142700,678749980,4280,4270,4280,4270,30
20230809,142600,678621590,4280,4280,4280,4280,90
20230809,142500,678236390,4280,4280,4280,4280,1
20230809,142400,678232110,4280,4280,4280,4280,0
20230809,142300,678232110,4280,4275,4280,4275,35
20230809,142200,678082330,4280,4275,4280,4275,12
20230809,142100,678031025,4275,4275,4275,4275,40
20230809,142000,677860025,4275,4275,4275,4275,1
20230809,141900,677855750,4275,4275,4275,4275,1
20230809,141800,677851475,4270,4270,4270,4270,0
20230809,141700,677851475,4270,4270,4270,4270,34
20230809,141600,677706295,4270,4270,4275,4270,593
20230809,141500,675174160,4275,4275,4275,4265,1626
20230809,141400,668233580,4265,4265,4265,4265,886
20230809,141300,664454790,4265,4265,4265,4265,83
20230809,141200,664100795,4265,4275,4275,4265,450
20230809,141100,662179545,4275,4275,4275,4265,6931
20230809,141000,632618710,4270,4270,4270,4270,135
20230809,140900,632042260,4270,4270,4270,4270,289
20230809,140800,630808230,4270,4280,4280,4270,2947
20230809,140700,618224290,4275,4270,4275,4270,1854
20230809,140600,610298445,4275,4275,4275,4275,561
20230809,140500,607900170,4280,4280,4280,4280,400
20230809,140400,606188170,4280,4280,4280,4280,0
20230809,140300,606188170,4280,4280,4280,4280,746
20230809,140200,602995290,4280,4280,4285,4280,202
20230809,140100,602130725,4285,4285,4285,4285,0
20230809,140000,602130725,4285,4275,4285,4275,30
20230809,135900,602002465,4285,4285,4285,4285,0
20230809,135800,602002465,4285,4285,4285,4285,10
20230809,135700,601959615,4285,4285,4285,4285,298
20230809,135600,600682685,4285,4285,4285,4285,281
20230809,135500,599478600,4285,4285,4285,4280,425
20230809,135400,597658475,4285,4285,4285,4285,0
20230809,135300,597658475,4285,4285,4285,4285,116
20230809,135200,597161415,4290,4290,4290,4290,0
20230809,135100,597161415,4290,4290,4290,4290,0
20230809,135000,597161415,4290,4275,4290,4275,3
20230809,134900,597148575,4270,4270,4270,4270,0
20230809,134800,597148575,4270,4270,4270,4270,1832
20230809,134700,589325935,4270,4270,4270,4270,1001
20230809,134600,585051665,4270,4270,4270,4270,158
20230809,134500,584377005,4270,4270,4270,4270,100
20230809,134400,583950005,4270,4275,4275,4270,4848
20230809,134300,563238770,4275,4275,4275,4275,1000
20230809,134200,558963770,4275,4280,4280,4275,3400
20230809,134100,544422015,4285,4280,4285,4280,57
20230809,134000,544177805,4285,4285,4285,4285,10
20230809,133900,544134955,4285,4285,4285,4285,453
20230809,133800,542193850,4285,4285,4285,4285,567
20230809,133700,539764255,4285,4285,4285,4285,275
20230809,133600,538585880,4285,4285,4285,4285,0
20230809,133500,538585880,4285,4285,4285,4285,460
20230809,133400,536614780,4290,4285,4290,4285,55
20230809,133300,536379080,4290,4290,4290,4290,122
20230809,133200,535855700,4290,4290,4290,4290,0
20230809,133100,535855700,4290,4290,4290,4290,329
20230809,133000,534444290,4295,4295,4295,4295,1
20230809,132900,534439995,4290,4290,4290,4290,1287
20230809,132800,528918765,4295,4295,4295,4295,2
20230809,132700,528910175,4290,4295,4295,4290,542
20230809,132600,526582305,4295,4295,4295,4295,0
20230809,132500,526582305,4295,4295,4295,4295,0
20230809,132400,526582305,4295,4295,4295,4295,1
20230809,132300,526578010,4295,4295,4295,4295,0
20230809,132200,526578010,4295,4295,4295,4295,315
20230809,132100,525225085,4300,4300,4300,4300,1
20230809,132000,525220785,4295,4295,4295,4295,85
20230809,131900,524855710,4295,4295,4295,4295,50
20230809,131800,524640960,4295,4295,4295,4295,112
20230809,131700,524159920,4300,4300,4300,4300,1
20230809,131600,524155620,4300,4300,4300,4300,0
20230809,131500,524155620,4300,4300,4300,4300,683
20230809,131400,521218720,4300,4300,4300,4300,1564
20230809,131300,514493520,4310,4310,4310,4310,0
20230809,131200,514493520,4310,4310,4310,4310,0
20230809,131100,514493520,4310,4310,4310,4310,0
20230809,131000,514493520,4310,4305,4310,4305,10
20230809,130900,514450430,4310,4310,4310,4310,0
20230809,130800,514450430,4310,4310,4310,4310,0
20230809,130700,514450430,4310,4310,4310,4310,0
20230809,130600,514450430,4310,4310,4310,4310,0
20230809,130500,514450430,4310,4310,4310,4310,0
20230809,130400,514450430,4310,4310,4310,4310,0
20230809,130300,514450430,4310,4310,4310,4310,100
20230809,130200,514019430,4310,4310,4310,4310,0
20230809,130100,514019430,4310,4310,4310,4310,1
20230809,130000,514015120,4300,4310,4310,4300,7
20230809,125900,513984960,4310,4310,4310,4310,564
20230809,125800,511554120,4310,4310,4310,4310,0
20230809,125700,511554120,4310,4310,4310,4310,11
20230809,125600,511506710,4310,4310,4310,4310,300
20230809,125500,510213710,4310,4310,4310,4310,50
20230809,125400,509998210,4310,4310,4310,4310,1
20230809,125300,509993900,4310,4310,4310,4310,2
20230809,125200,509985280,4310,4310,4310,4310,2
20230809,125100,509976660,4310,4310,4310,4310,0
20230809,125000,509976660,4310,4310,4310,4310,0
20230809,124900,509976660,4310,4310,4310,4310,0
20230809,124800,509976660,4310,4310,4310,4310,32
20230809,124700,509838740,4315,4315,4315,4315,0
20230809,124600,509838740,4315,4315,4315,4315,0
20230809,124500,509838740,4315,4315,4315,4315,0
20230809,124400,509838740,4315,4315,4315,4315,50
20230809,124300,509622990,4315,4310,4315,4310,1250
20230809,124200,504235485,4310,4310,4310,4310,1
20230809,124100,504231175,4300,4300,4300,4300,1895
20230809,124000,496082675,4310,4310,4310,4310,1
20230809,123900,496078365,4310,4310,4310,4300,13
20230809,123800,496022345,4300,4300,4300,4300,0
20230809,123700,496022345,4300,4300,4300,4300,10
20230809,123600,495979345,4310,4310,4310,4310,148
20230809,123500,495341465,4310,4310,4310,4310,1
20230809,123400,495337155,4310,4315,4315,4310,235
20230809,123300,494324300,4310,4310,4310,4310,1002
20230809,123200,490005680,4315,4315,4315,4315,0
20230809,123100,490005680,4315,4315,4315,4315,0
20230809,123000,490005680,4315,4315,4315,4315,2
20230809,122900,489997050,4320,4320,4320,4320,0
20230809,122800,489997050,4320,4320,4320,4320,199
20230809,122700,489137370,4320,4320,4320,4320,0
20230809,122600,489137370,4320,4300,4320,4300,391
20230809,122500,487455950,4300,4295,4300,4295,1140
20230809,122400,482559635,4300,4300,4300,4300,57
20230809,122300,482314535,4305,4305,4305,4305,150
20230809,122200,481668785,4305,4305,4305,4305,0
20230809,122100,481668785,4305,4305,4305,4305,6
20230809,122000,481642955,4305,4305,4305,4305,50
20230809,121900,481427705,4305,4305,4305,4305,2
20230809,121800,481419095,4305,4305,4305,4305,67
20230809,121700,481130660,4305,4305,4305,4305,3
20230809,121600,481117745,4305,4305,4305,4305,0
20230809,121500,481117745,4305,4305,4305,4305,0
20230809,121400,481117745,4305,4305,4305,4305,2
20230809,121300,481109135,4305,4305,4305,4305,0
20230809,121200,481109135,4305,4305,4305,4305,0
20230809,121100,481109135,4305,4305,4305,4305,1
20230809,121000,481104830,4305,4290,4305,4285,997
20230809,120900,476827820,4295,4295,4295,4295,1
20230809,120800,476823525,4295,4295,4295,4295,166
20230809,120700,476110555,4305,4305,4305,4305,0
20230809,120600,476110555,4305,4305,4305,4305,0
20230809,120500,476110555,4305,4300,4305,4300,251
20230809,120400,475031250,4305,4300,4305,4300,43
20230809,120300,474846340,4310,4310,4310,4310,0
20230809,120200,474846340,4310,4310,4310,4310,0
20230809,120100,474846340,4310,4310,4310,4310,0
20230809,120000,474846340,4310,4305,4310,4305,101
20230809,115900,474411215,4310,4310,4310,4310,1
20230809,115800,474406905,4300,4300,4300,4300,0
20230809,115700,474406905,4300,4300,4300,4300,456
20230809,115600,472446105,4300,4300,4300,4300,1
20230809,115500,472441805,4300,4300,4300,4300,1
20230809,115400,472437505,4300,4300,4300,4300,0
20230809,115300,472437505,4300,4300,4300,4300,124
20230809,115200,471904305,4300,4300,4300,4300,0
20230809,115100,471904305,4300,4300,4300,4300,10
20230809,115000,471861305,4305,4305,4305,4305,0
20230809,114900,471861305,4305,4305,4305,4305,0
20230809,114800,471861305,4305,4305,4305,4305,4175
20230809,114700,453887930,4305,4305,4305,4305,88
20230809,114600,453509090,4325,4325,4325,4325,0
20230809,114500,453509090,4325,4325,4325,4325,0
20230809,114400,453509090,4325,4320,4325,4320,91
20230809,114300,453115610,4320,4315,4320,4315,3800
20230809,114200,436699875,4315,4315,4315,4315,351
20230809,114100,435185310,4300,4315,4315,4300,1001
20230809,114000,430866010,4315,4315,4315,4315,0
20230809,113900,430866010,4315,4315,4315,4315,1
20230809,113800,430861695,4315,4310,4315,4310,3065
20230809,113700,417651445,4310,4305,4310,4305,105
20230809,113600,417199370,4305,4305,4305,4305,40
20230809,113500,417027170,4305,4305,4305,4305,20
20230809,113400,416941070,4305,4305,4305,4305,20
20230809,113300,416854970,4305,4305,4305,4305,0
20230809,113200,416854970,4305,4305,4305,4305,0
20230809,113100,416854970,4305,4305,4305,4305,1
20230809,113000,416850665,4305,4300,4305,4300,300
20230809,112900,415559425,4305,4305,4305,4305,0
20230809,112800,415559425,4305,4305,4305,4305,1
20230809,112700,415555120,4305,4285,4305,4285,8
20230809,112600,415520780,4285,4285,4285,4280,77
20230809,112500,415190840,4285,4280,4285,4280,109
20230809,112400,414723820,4285,4285,4285,4285,0
20230809,112300,414723820,4285,4285,4285,4285,2
20230809,112200,414715250,4285,4285,4285,4285,423
20230809,112100,412902695,4290,4290,4290,4290,0
20230809,112000,412902695,4290,4290,4290,4290,25
20230809,111900,412795445,4290,4290,4290,4290,98
20230809,111800,412375025,4290,4290,4290,4290,0
20230809,111700,412375025,4290,4290,4290,4290,0
20230809,111600,412375025,4290,4290,4290,4290,0
20230809,111500,412375025,4290,4285,4290,4285,245
20230809,111400,411325195,4285,4285,4285,4285,0
20230809,111300,411325195,4285,4285,4285,4285,16
20230809,111200,411256635,4280,4280,4280,4280,20
20230809,111100,411171035,4275,4290,4290,4275,101
20230809,111000,410739245,4270,4270,4275,4270,910
20230809,110900,406853540,4270,4270,4270,4270,742
20230809,110800,403685200,4285,4290,4290,4285,11
20230809,110700,403638060,4295,4255,4295,4255,5779
20230809,110600,379048375,4255,4260,4260,4255,3250
20230809,110500,365212770,4265,4265,4270,4265,1384
20230809,110400,359310005,4270,4275,4275,4270,127
20230809,110300,358767630,4275,4270,4275,4270,1534
20230809,110200,352215240,4270,4275,4275,4270,5440
20230809,110100,328964795,4280,4280,4280,4280,446
20230809,110000,327055915,4280,4290,4290,4280,6944
20230809,105900,297309735,4290,4290,4290,4290,0
20230809,105800,297309735,4290,4290,4290,4290,0
20230809,105700,297309735,4290,4290,4290,4290,167
20230809,105600,296593305,4295,4295,4295,4295,879
20230809,105500,292818000,4300,4300,4300,4300,0
20230809,105400,292818000,4300,4300,4300,4300,126
20230809,105300,292276200,4315,4315,4315,4315,0
20230809,105200,292276200,4315,4315,4315,4315,2
20230809,105100,292267570,4300,4300,4300,4300,230
20230809,105000,291278570,4300,4300,4300,4300,105
20230809,104900,290827070,4295,4295,4295,4295,500
20230809,104800,288679570,4295,4295,4295,4295,1
20230809,104700,288675275,4295,4295,4295,4295,482
20230809,104600,286605085,4300,4300,4300,4300,860
20230809,104500,282907085,4300,4310,4310,4300,2273
20230809,104400,273124465,4315,4310,4315,4310,1100
20230809,104300,268383205,4310,4310,4310,4310,0
20230809,104200,268383205,4310,4310,4310,4310,50
20230809,104100,268167705,4310,4310,4310,4310,700
20230809,104000,265150705,4310,4310,4310,4310,1500
20230809,103900,258685705,4310,4305,4310,4305,326
20230809,103800,257282270,4305,4305,4305,4305,0
20230809,103700,257282270,4305,4305,4305,4305,1
20230809,103600,257277965,4300,4300,4300,4300,1315
20230809,103500,251623465,4300,4300,4300,4300,0
20230809,103400,251623465,4300,4300,4300,4300,0
20230809,103300,251623465,4300,4300,4300,4300,0
20230809,103200,251623465,4300,4290,4300,4290,706
20230809,103100,248587725,4300,4300,4300,4300,0
20230809,103000,248587725,4300,4300,4300,4300,0
20230809,102900,248587725,4300,4300,4300,4300,150
20230809,102800,247942725,4300,4300,4300,4300,0
20230809,102700,247942725,4300,4300,4300,4300,0
20230809,102600,247942725,4300,4300,4300,4300,2
20230809,102500,247934125,4300,4300,4300,4300,0
20230809,102400,247934125,4300,4300,4300,4300,0
20230809,102300,247934125,4300,4300,4300,4300,100
20230809,102200,247504125,4300,4300,4300,4285,274
20230809,102100,246326045,4300,4300,4300,4300,0
20230809,102000,246326045,4300,4300,4300,4300,0
20230809,101900,246326045,4300,4285,4300,4285,251
20230809,101800,245250495,4300,4300,4300,4300,173
20230809,101700,244506595,4290,4290,4290,4290,100
20230809,101600,244077595,4300,4300,4300,4300,0
20230809,101500,244077595,4300,4300,4300,4300,0
20230809,101400,244077595,4300,4300,4300,4300,38
20230809,101300,243914195,4300,4285,4305,4285,492
20230809,101200,241802880,4285,4285,4285,4285,439
20230809,101100,239921765,4295,4295,4295,4295,0
20230809,101000,239921765,4295,4295,4295,4295,0
20230809,100900,239921765,4295,4295,4295,4295,0
20230809,100800,239921765,4295,4295,4295,4295,0
20230809,100700,239921765,4295,4295,4295,4295,12
20230809,100600,239870225,4275,4290,4290,4275,555
20230809,100500,237496155,4290,4295,4295,4290,252
20230809,100400,236415065,4295,4285,4295,4285,233
20230809,100300,235416650,4300,4290,4300,4285,85
20230809,100200,235052060,4290,4285,4290,4275,3323
20230809,100100,220822010,4290,4290,4290,4290,1
20230809,100000,220817720,4280,4285,4285,4280,1531
20230809,095900,214257440,4285,4285,4285,4285,120
20230809,095800,213743240,4285,4285,4285,4285,1114
20230809,095700,208969750,4285,4285,4285,4285,6
20230809,095600,208944040,4290,4290,4290,4285,124
20230809,095500,208412580,4290,4290,4290,4280,1558
20230809,095400,201744130,4305,4305,4305,4305,0
20230809,095300,201744130,4305,4305,4305,4305,0
20230809,095200,201744130,4305,4305,4305,4305,0
20230809,095100,201744130,4305,4280,4305,4280,10
20230809,095000,201701305,4295,4280,4295,4280,1050
20230809,094900,197192305,4275,4280,4280,4275,2767
20230809,094800,185352005,4280,4280,4280,4280,3
20230809,094700,185339165,4280,4280,4280,4280,359
20230809,094600,183802645,4280,4290,4290,4280,1555
20230809,094500,177140005,4285,4290,4290,4285,649
20230809,094400,174358550,4290,4290,4290,4290,502
20230809,094300,172204970,4310,4285,4310,4285,6
20230809,094200,172179235,4310,4310,4310,4310,1
20230809,094100,172174925,4310,4285,4310,4280,251
20230809,094000,171100365,4315,4280,4315,4280,233
20230809,093900,170103090,4280,4295,4315,4280,1201
20230809,093800,164954155,4315,4315,4315,4315,0
20230809,093700,164954155,4315,4315,4315,4315,800
20230809,093600,161502155,4315,4290,4315,4285,1117
20230809,093500,156711280,4290,4280,4290,4280,13
20230809,093400,156655615,4280,4280,4280,4280,2
20230809,093300,156647055,4290,4290,4290,4290,0
20230809,093200,156647055,4290,4285,4290,4280,1547
20230809,093100,150015700,4285,4290,4290,4285,305
20230809,093000,148707275,4290,4290,4290,4290,2200
20230809,092900,139269275,4280,4280,4280,4280,0
20230809,092800,139269275,4280,4280,4280,4280,59
20230809,092700,139016755,4280,4275,4280,4275,466
20230809,092600,137024595,4280,4280,4280,4280,794
20230809,092500,133626275,4280,4290,4290,4280,1026
20230809,092400,129234985,4280,4285,4285,4280,2207
20230809,092300,119784435,4285,4285,4285,4285,40
20230809,092200,119613035,4285,4295,4295,4285,4854
20230809,092100,98780015,4300,4300,4300,4300,1500
20230809,092000,92330015,4305,4295,4305,4295,2795
20230809,091900,80324400,4300,4305,4305,4300,3411
20230809,091800,65652385,4310,4300,4310,4300,116
20230809,091700,65153280,4300,4315,4320,4300,1542
20230809,091600,58517440,4315,4315,4315,4315,19
20230809,091500,58435455,4320,4315,4320,4315,175
20230809,091400,57680305,4310,4320,4320,4310,42
20230809,091300,57499175,4320,4305,4320,4300,777
20230809,091200,54152270,4305,4310,4310,4300,3914
20230809,091100,37290465,4300,4300,4310,4300,1151
20230809,091000,32341130,4310,4310,4310,4310,15
20230809,090900,32276480,4310,4300,4310,4300,578
20230809,090800,29791070,4300,4300,4300,4280,644
20230809,090700,27021890,4280,4295,4300,4280,6
20230809,090600,26996130,4290,4290,4290,4290,10
20230809,090500,26953230,4300,4300,4300,4300,53
20230809,090400,26725330,4280,4280,4295,4280,308
20230809,090300,25402590,4275,4275,4295,4275,1042
20230809,090200,20947800,4275,4280,4295,4270,3080
20230809,090100,7777195,4285,4300,4300,4280,402
20230809,090000,6051585,4300,4295,4300,4270,1409