KissMeData/014530/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185300,2747572180,4335,4335,4335,4335,8074
20230823,185200,2747572180,4335,4335,4335,4335,0
20230823,185100,2747572180,4335,4335,4335,4335,0
20230823,185000,2747572180,4335,4335,4335,4335,0
20230823,184900,2747572180,4335,4335,4335,4335,0
20230823,184800,2747572180,4335,4335,4335,4335,0
20230823,184700,2747572180,4335,4335,4335,4335,0
20230823,184600,2747572180,4335,4335,4335,4335,0
20230823,184500,2747572180,4335,4335,4335,4335,0
20230823,184400,2747572180,4335,4335,4335,4335,0
20230823,184300,2747572180,4335,4335,4335,4335,0
20230823,184200,2747572180,4335,4335,4335,4335,0
20230823,184100,2747572180,4335,4335,4335,4335,0
20230823,184000,2747572180,4335,4335,4335,4335,0
20230823,183900,2747572180,4335,4335,4335,4335,0
20230823,183800,2747572180,4335,4335,4335,4335,0
20230823,183700,2747572180,4335,4335,4335,4335,0
20230823,183600,2747572180,4335,4335,4335,4335,0
20230823,183500,2747572180,4335,4335,4335,4335,0
20230823,183400,2747572180,4335,4335,4335,4335,0
20230823,183300,2747572180,4335,4335,4335,4335,0
20230823,183200,2747572180,4335,4335,4335,4335,0
20230823,183100,2747572180,4335,4335,4335,4335,0
20230823,183000,2747572180,4335,4335,4335,4335,0
20230823,182900,2747572180,4335,4335,4335,4335,0
20230823,182800,2747572180,4335,4335,4335,4335,0
20230823,182700,2747572180,4335,4335,4335,4335,0
20230823,182600,2747572180,4335,4335,4335,4335,0
20230823,182500,2747572180,4335,4335,4335,4335,0
20230823,182400,2747572180,4335,4335,4335,4335,0
20230823,182300,2747572180,4335,4335,4335,4335,8074
20230823,182200,2747572180,4335,4335,4335,4335,0
20230823,182100,2747572180,4335,4335,4335,4335,0
20230823,182000,2747572180,4335,4335,4335,4335,0
20230823,181900,2747572180,4335,4335,4335,4335,0
20230823,181800,2747572180,4335,4335,4335,4335,0
20230823,181700,2747572180,4335,4335,4335,4335,0
20230823,181600,2747572180,4335,4335,4335,4335,0
20230823,181500,2747572180,4335,4335,4335,4335,0
20230823,181400,2747572180,4335,4335,4335,4335,0
20230823,181300,2747572180,4335,4335,4335,4335,0
20230823,181200,2747572180,4335,4335,4335,4335,0
20230823,181100,2747572180,4335,4335,4335,4335,0
20230823,181000,2747572180,4335,4335,4335,4335,0
20230823,180900,2747572180,4335,4335,4335,4335,0
20230823,180800,2747572180,4335,4335,4335,4335,0
20230823,180700,2747572180,4335,4335,4335,4335,0
20230823,180600,2747572180,4335,4335,4335,4335,0
20230823,180500,2747572180,4335,4335,4335,4335,0
20230823,180400,2747572180,4335,4335,4335,4335,0
20230823,180300,2747572180,4335,4335,4335,4335,0
20230823,180200,2747572180,4335,4335,4335,4335,0
20230823,180100,2747572180,4335,4335,4335,4335,0
20230823,180000,2747572180,4335,4335,4335,4335,0
20230823,175900,2747572180,4335,4335,4335,4335,0
20230823,175800,2747572180,4335,4335,4335,4335,0
20230823,175700,2747572180,4335,4335,4335,4335,0
20230823,175600,2747572180,4335,4335,4335,4335,0
20230823,175500,2747572180,4335,4335,4335,4335,0
20230823,175400,2747572180,4335,4335,4335,4335,0
20230823,175300,2747572180,4335,4335,4335,4335,8074
20230823,175200,2747572180,4335,4335,4335,4335,0
20230823,175100,2747572180,4335,4335,4335,4335,0
20230823,175000,2747572180,4335,4335,4335,4335,0
20230823,174900,2747572180,4335,4335,4335,4335,0
20230823,174800,2747572180,4335,4335,4335,4335,0
20230823,174700,2747572180,4335,4335,4335,4335,0
20230823,174600,2747572180,4335,4335,4335,4335,0
20230823,174500,2747572180,4335,4335,4335,4335,0
20230823,174400,2747572180,4335,4335,4335,4335,0
20230823,174300,2747572180,4335,4335,4335,4335,0
20230823,174200,2747572180,4335,4335,4335,4335,0
20230823,174100,2747572180,4335,4335,4335,4335,0
20230823,174000,2747572180,4335,4335,4335,4335,0
20230823,173900,2747572180,4335,4335,4335,4335,0
20230823,173800,2747572180,4335,4335,4335,4335,0
20230823,173700,2747572180,4335,4335,4335,4335,0
20230823,173600,2747572180,4335,4335,4335,4335,0
20230823,173500,2747572180,4335,4335,4335,4335,0
20230823,173400,2747572180,4335,4335,4335,4335,0
20230823,173300,2747572180,4335,4335,4335,4335,0
20230823,173200,2747572180,4335,4335,4335,4335,0
20230823,173100,2747572180,4335,4335,4335,4335,0
20230823,173000,2747572180,4335,4335,4335,4335,0
20230823,172900,2747572180,4335,4335,4335,4335,0
20230823,172800,2747572180,4335,4335,4335,4335,0
20230823,172700,2747572180,4335,4335,4335,4335,0
20230823,172600,2747572180,4335,4335,4335,4335,0
20230823,172500,2747572180,4335,4335,4335,4335,0
20230823,172400,2747572180,4335,4335,4335,4335,0
20230823,172300,2747572180,4335,4335,4335,4335,8074
20230823,172200,2747572180,4335,4335,4335,4335,0
20230823,172100,2747572180,4335,4335,4335,4335,0
20230823,172000,2747572180,4335,4335,4335,4335,0
20230823,171900,2747572180,4335,4335,4335,4335,0
20230823,171800,2747572180,4335,4335,4335,4335,0
20230823,171700,2747572180,4335,4335,4335,4335,0
20230823,171600,2747572180,4335,4335,4335,4335,0
20230823,171500,2747572180,4335,4335,4335,4335,0
20230823,171400,2747572180,4335,4335,4335,4335,0
20230823,171300,2747572180,4335,4335,4335,4335,0
20230823,171200,2747572180,4335,4335,4335,4335,0
20230823,171100,2747572180,4335,4335,4335,4335,0
20230823,171000,2747572180,4335,4335,4335,4335,0
20230823,170900,2747572180,4335,4335,4335,4335,0
20230823,170800,2747572180,4335,4335,4335,4335,0
20230823,170700,2747572180,4335,4335,4335,4335,0
20230823,170600,2747572180,4335,4335,4335,4335,0
20230823,170500,2747572180,4335,4335,4335,4335,0
20230823,170400,2747572180,4335,4335,4335,4335,0
20230823,170300,2747572180,4335,4335,4335,4335,0
20230823,170200,2747572180,4335,4335,4335,4335,0
20230823,170100,2747572180,4335,4335,4335,4335,0
20230823,170000,2747572180,4335,4335,4335,4335,0
20230823,165900,2747572180,4335,4335,4335,4335,0
20230823,165800,2747572180,4335,4335,4335,4335,0
20230823,165700,2747572180,4335,4335,4335,4335,0
20230823,165600,2747572180,4335,4335,4335,4335,0
20230823,165500,2747572180,4335,4335,4335,4335,0
20230823,165400,2747572180,4335,4335,4335,4335,0
20230823,165300,2747572180,4335,4335,4335,4335,8074
20230823,165200,2747572180,4335,4335,4335,4335,0
20230823,165100,2747572180,4335,4335,4335,4335,0
20230823,165000,2747572180,4335,4335,4335,4335,0
20230823,164900,2747572180,4335,4335,4335,4335,0
20230823,164800,2747572180,4335,4335,4335,4335,0
20230823,164700,2747572180,4335,4335,4335,4335,0
20230823,164600,2747572180,4335,4335,4335,4335,0
20230823,164500,2747572180,4335,4335,4335,4335,0
20230823,164400,2747572180,4335,4335,4335,4335,0
20230823,164300,2747572180,4335,4335,4335,4335,0
20230823,164200,2747572180,4335,4335,4335,4335,0
20230823,164100,2747572180,4335,4335,4335,4335,0
20230823,164000,2747572180,4335,4335,4335,4335,0
20230823,163900,2747572180,4335,4335,4335,4335,0
20230823,163800,2747572180,4335,4335,4335,4335,0
20230823,163700,2747572180,4335,4335,4335,4335,0
20230823,163600,2747572180,4335,4335,4335,4335,0
20230823,163500,2747572180,4335,4335,4335,4335,0
20230823,163400,2747572180,4335,4335,4335,4335,0
20230823,163300,2747572180,4335,4335,4335,4335,0
20230823,163200,2747572180,4335,4335,4335,4335,0
20230823,163100,2747572180,4335,4335,4335,4335,0
20230823,163000,2747572180,4335,4335,4335,4335,0
20230823,162900,2747572180,4335,4335,4335,4335,0
20230823,162800,2747572180,4335,4335,4335,4335,0
20230823,162700,2747572180,4335,4335,4335,4335,0
20230823,162600,2747572180,4335,4335,4335,4335,0
20230823,162500,2747572180,4335,4335,4335,4335,0
20230823,162400,2747572180,4335,4335,4335,4335,0
20230823,162300,2747572180,4335,4335,4335,4335,8074
20230823,162200,2747572180,4335,4335,4335,4335,0
20230823,162100,2747572180,4335,4335,4335,4335,0
20230823,162000,2747572180,4335,4335,4335,4335,0
20230823,161900,2747572180,4335,4335,4335,4335,0
20230823,161800,2747572180,4335,4335,4335,4335,0
20230823,161700,2747572180,4335,4335,4335,4335,0
20230823,161600,2747572180,4335,4335,4335,4335,0
20230823,161500,2747572180,4335,4335,4335,4335,0
20230823,161400,2747572180,4335,4335,4335,4335,0
20230823,161300,2747572180,4335,4335,4335,4335,0
20230823,161200,2747572180,4335,4335,4335,4335,0
20230823,161100,2747572180,4335,4335,4335,4335,0
20230823,161000,2747572180,4335,4335,4335,4335,0
20230823,160900,2747572180,4335,4335,4335,4335,0
20230823,160800,2747572180,4335,4335,4335,4335,0
20230823,160700,2747572180,4335,4335,4335,4335,0
20230823,160600,2747572180,4335,4335,4335,4335,0
20230823,160500,2747572180,4335,4335,4335,4335,0
20230823,160400,2747572180,4335,4335,4335,4335,0
20230823,160300,2747572180,4335,4335,4335,4335,0
20230823,160200,2747572180,4335,4335,4335,4335,0
20230823,160100,2747572180,4335,4335,4335,4335,0
20230823,160000,2747572180,4335,4335,4335,4335,0
20230823,155900,2747572180,4335,4335,4335,4335,0
20230823,155800,2747572180,4335,4335,4335,4335,0
20230823,155700,2747572180,4335,4335,4335,4335,0
20230823,155600,2747572180,4335,4335,4335,4335,0
20230823,155500,2747572180,4335,4335,4335,4335,0
20230823,155400,2747572180,4335,4335,4335,4335,0
20230823,155300,2747572180,4335,4335,4335,4335,8074
20230823,155200,2747572180,4335,4335,4335,4335,0
20230823,155100,2747572180,4335,4335,4335,4335,0
20230823,155000,2747572180,4335,4335,4335,4335,0
20230823,154900,2747572180,4335,4335,4335,4335,0
20230823,154800,2747572180,4335,4335,4335,4335,0
20230823,154700,2747572180,4335,4335,4335,4335,0
20230823,154600,2747572180,4335,4335,4335,4335,0
20230823,154500,2747572180,4335,4335,4335,4335,0
20230823,154400,2747572180,4335,4335,4335,4335,0
20230823,154300,2747572180,4335,4335,4335,4335,0
20230823,154200,2747572180,4335,4335,4335,4335,0
20230823,154100,2747572180,4335,4335,4335,4335,0
20230823,154000,2747572180,4335,4335,4335,4335,0
20230823,153900,2747572180,4335,4335,4335,4335,0
20230823,153800,2747572180,4335,4335,4335,4335,0
20230823,153700,2747572180,4335,4335,4335,4335,0
20230823,153600,2747572180,4335,4335,4335,4335,0
20230823,153500,2747572180,4335,4335,4335,4335,0
20230823,153400,2747572180,4335,4335,4335,4335,0
20230823,153300,2747572180,4335,4335,4335,4335,0
20230823,153200,2747572180,4335,4335,4335,4335,0
20230823,153100,2747572180,4335,4335,4335,4335,0
20230823,153000,2747572180,4335,4335,4335,4335,8074
20230823,152900,2712571390,4340,4340,4340,4340,0
20230823,152800,2712571390,4340,4340,4340,4340,0
20230823,152700,2712571390,4340,4340,4340,4340,0
20230823,152600,2712571390,4340,4340,4340,4340,0
20230823,152500,2712571390,4340,4340,4340,4340,0
20230823,152400,2712571390,4340,4340,4340,4340,0
20230823,152300,2712571390,4340,4340,4340,4340,0
20230823,152200,2712571390,4340,4340,4340,4340,0
20230823,152100,2712571390,4340,4340,4340,4340,0
20230823,152000,2712571390,4340,4340,4340,4340,0
20230823,151900,2712571390,4340,4335,4340,4335,549
20230823,151800,2710191100,4335,4335,4340,4335,200
20230823,151700,2709324050,4335,4340,4340,4335,806
20230823,151600,2705829540,4335,4350,4365,4335,124
20230823,151500,2705290820,4350,4335,4350,4335,334
20230823,151400,2703839115,4335,4335,4350,4335,45
20230823,151300,2703643440,4350,4335,4350,4335,15
20230823,151200,2703578295,4330,4360,4365,4330,8
20230823,151100,2703543555,4365,4350,4365,4330,340
20230823,151000,2702061130,4330,4330,4355,4330,798
20230823,150900,2698597845,4330,4330,4340,4330,320
20230823,150800,2697212190,4320,4320,4330,4320,908
20230823,150700,2693289605,4330,4325,4330,4320,409
20230823,150600,2691522710,4320,4320,4330,4320,29
20230823,150500,2691397305,4320,4325,4325,4320,12
20230823,150400,2691345455,4310,4330,4335,4305,9408
20230823,150300,2650804190,4335,4310,4340,4310,746
20230823,150200,2647568565,4345,4320,4345,4305,5069
20230823,150100,2625710110,4320,4335,4340,4320,675
20230823,150000,2622784515,4335,4330,4340,4330,58
20230823,145900,2622532835,4340,4330,4340,4330,45
20230823,145800,2622337975,4330,4330,4330,4330,948
20230823,145700,2618233135,4330,4330,4330,4330,3
20230823,145600,2618220145,4330,4345,4345,4330,5
20230823,145500,2618198465,4345,4340,4345,4340,31
20230823,145400,2618063880,4325,4340,4340,4325,537
20230823,145300,2615740650,4355,4340,4355,4340,85
20230823,145200,2615371045,4340,4340,4340,4340,5
20230823,145100,2615349345,4355,4340,4355,4340,983
20230823,145000,2611077180,4340,4335,4340,4335,98
20230823,144900,2610652075,4335,4335,4355,4330,62
20230823,144800,2610383295,4330,4325,4330,4325,1115
20230823,144700,2605560010,4325,4325,4330,4325,444
20230823,144600,2603638200,4325,4335,4335,4325,1365
20230823,144500,2597730415,4330,4335,4335,4330,900
20230823,144400,2593828935,4335,4335,4335,4335,1120
20230823,144300,2588973735,4335,4335,4360,4335,117
20230823,144200,2588463875,4360,4335,4360,4335,13
20230823,144100,2588407290,4335,4340,4350,4335,1207
20230823,144000,2583174885,4340,4340,4350,4340,29
20230823,143900,2583049005,4355,4340,4355,4340,7
20230823,143800,2583018610,4330,4335,4335,4330,1802
20230823,143700,2575214085,4360,4340,4360,4335,466
20230823,143600,2573191605,4345,4350,4350,4345,1695
20230823,143500,2565821540,4350,4350,4350,4350,5
20230823,143400,2565799790,4355,4360,4360,4355,6
20230823,143300,2565773655,4355,4350,4355,4350,7
20230823,143200,2565743190,4350,4355,4355,4350,1037
20230823,143100,2561227440,4360,4355,4360,4355,30
20230823,143000,2561096680,4355,4355,4360,4355,63
20230823,142900,2560822020,4355,4360,4360,4355,121
20230823,142800,2560294490,4360,4360,4360,4360,1
20230823,142700,2560290130,4355,4355,4360,4355,1010
20230823,142600,2555891575,4360,4360,4360,4360,490
20230823,142500,2553755175,4360,4365,4365,4360,10
20230823,142400,2553711555,4365,4365,4365,4365,100
20230823,142300,2553275055,4370,4370,4370,4370,61
20230823,142200,2553008485,4360,4360,4360,4360,953
20230823,142100,2548853405,4355,4355,4355,4355,0
20230823,142000,2548853405,4355,4355,4355,4355,18
20230823,141900,2548775015,4355,4355,4355,4355,259
20230823,141800,2547647070,4355,4355,4355,4355,324
20230823,141700,2546236050,4355,4355,4355,4355,0
20230823,141600,2546236050,4355,4355,4355,4355,552
20230823,141500,2543832090,4350,4350,4350,4350,1080
20230823,141400,2539134090,4350,4345,4350,4335,167
20230823,141300,2538409300,4340,4345,4345,4340,500
20230823,141200,2536238785,4350,4350,4350,4350,0
20230823,141100,2536238785,4350,4350,4350,4350,1
20230823,141000,2536234435,4330,4350,4355,4330,210
20230823,140900,2535323995,4350,4350,4350,4335,256
20230823,140800,2534211910,4340,4340,4340,4340,1780
20230823,140700,2526486710,4340,4340,4340,4340,1
20230823,140600,2526482370,4330,4330,4330,4330,0
20230823,140500,2526482370,4330,4335,4335,4330,100
20230823,140400,2526049365,4340,4340,4340,4340,0
20230823,140300,2526049365,4340,4340,4340,4340,424
20230823,140200,2524209205,4340,4330,4340,4330,152
20230823,140100,2523549535,4335,4360,4360,4335,2111
20230823,140000,2514398325,4330,4350,4350,4330,2000
20230823,135900,2505720165,4360,4360,4360,4360,0
20230823,135800,2505720165,4360,4360,4360,4360,0
20230823,135700,2505720165,4360,4360,4360,4360,0
20230823,135600,2505720165,4360,4360,4360,4360,43
20230823,135500,2505532685,4360,4360,4360,4360,185
20230823,135400,2504726085,4360,4355,4360,4355,146
20230823,135300,2504089550,4350,4350,4350,4350,475
20230823,135200,2502023300,4340,4340,4340,4340,0
20230823,135100,2502023300,4340,4345,4350,4340,4437
20230823,135000,2482766065,4345,4345,4345,4345,1
20230823,134900,2482761720,4350,4345,4350,4340,524
20230823,134800,2480487465,4350,4350,4350,4350,0
20230823,134700,2480487465,4350,4350,4350,4350,0
20230823,134600,2480487465,4350,4355,4355,4345,23
20230823,134500,2480387415,4335,4335,4345,4335,180
20230823,134400,2479606480,4335,4340,4345,4335,1324
20230823,134300,2473864200,4345,4335,4345,4330,762
20230823,134200,2470563495,4330,4345,4345,4330,711
20230823,134100,2467474830,4340,4340,4340,4325,1880
20230823,134000,2459334605,4345,4335,4345,4335,551
20230823,133900,2456946010,4355,4350,4355,4350,300
20230823,133800,2455639515,4355,4340,4355,4340,5
20230823,133700,2455617800,4325,4360,4360,4325,2
20230823,133600,2455609115,4325,4355,4355,4325,5313
20230823,133500,2432572820,4355,4355,4355,4355,15
20230823,133400,2432507495,4355,4355,4355,4355,1
20230823,133300,2432503140,4335,4335,4335,4335,500
20230823,133200,2430335640,4355,4355,4355,4355,447
20230823,133100,2428388955,4345,4360,4360,4345,152
20230823,133000,2427726405,4355,4355,4360,4320,3607
20230823,132900,2412101435,4340,4350,4350,4330,207
20230823,132800,2411202940,4325,4350,4355,4325,1983
20230823,132700,2402595255,4350,4355,4355,4300,9861
20230823,132600,2359954245,4360,4365,4365,4320,8095
20230823,132500,2324856880,4360,4360,4395,4335,7755
20230823,132400,2291133355,4360,4400,4400,4355,6190
20230823,132300,2264100770,4400,4400,4400,4400,500
20230823,132200,2261900770,4400,4395,4400,4390,1249
20230823,132100,2256406185,4390,4380,4400,4375,2159
20230823,132000,2246955615,4380,4405,4405,4380,7647
20230823,131900,2213354725,4405,4425,4425,4405,21389
20230823,131800,2118861980,4430,4440,4440,4430,12251
20230823,131700,2064540720,4445,4440,4445,4440,220
20230823,131600,2063563820,4440,4440,4445,4440,711
20230823,131500,2060405905,4445,4435,4445,4435,1295
20230823,131400,2054654955,4440,4445,4445,4440,1463
20230823,131300,2048158730,4445,4445,4445,4440,1344
20230823,131200,2042184950,4445,4445,4450,4445,473
20230823,131100,2040081860,4445,4450,4450,4445,1972
20230823,131000,2031313315,4450,4445,4450,4445,730
20230823,130900,2028068460,4445,4445,4445,4445,887
20230823,130800,2024125745,4445,4445,4445,4445,406
20230823,130700,2022321075,4445,4445,4445,4445,961
20230823,130600,2018049430,4440,4435,4440,4435,380
20230823,130500,2016362695,4435,4435,4435,4435,338
20230823,130400,2014863665,4435,4435,4435,4435,3851
20230823,130300,1997784480,4440,4435,4440,4435,1843
20230823,130200,1989602210,4430,4435,4440,4425,3300
20230823,130100,1974971640,4435,4430,4435,4430,131
20230823,130000,1974390665,4435,4425,4435,4425,2449
20230823,125900,1963532270,4430,4435,4435,4430,3047
20230823,125800,1950033845,4435,4425,4435,4425,2682
20230823,125700,1938153030,4430,4430,4435,4425,1241
20230823,125600,1932655405,4435,4425,4435,4425,204
20230823,125500,1931752675,4435,4440,4440,4420,2284
20230823,125400,1921638035,4430,4440,4445,4430,5176
20230823,125300,1898672325,4445,4450,4450,4440,6344
20230823,125200,1870485800,4450,4460,4465,4440,7048
20230823,125100,1839070520,4455,4460,4460,4450,6878
20230823,125000,1808423020,4460,4455,4460,4450,9933
20230823,124900,1764140710,4455,4450,4455,4450,4744
20230823,124800,1743017475,4450,4445,4455,4430,6246
20230823,124700,1715222615,4450,4440,4450,4440,34110
20230823,124600,1563454440,4440,4430,4440,4430,12286
20230823,124500,1508949640,4405,4415,4430,4405,620
20230823,124400,1506210315,4420,4420,4425,4420,326
20230823,124300,1504768845,4420,4425,4430,4420,5429
20230823,124200,1480729285,4425,4420,4430,4420,5026
20230823,124100,1458483495,4420,4410,4420,4410,7260
20230823,124000,1426425980,4405,4400,4405,4395,2063
20230823,123900,1417346290,4395,4395,4395,4395,1351
20230823,123800,1411408645,4390,4395,4395,4390,147
20230823,123700,1410762735,4400,4385,4400,4385,8
20230823,123600,1410727610,4385,4385,4385,4385,272
20230823,123500,1409534890,4385,4395,4400,4385,2366
20230823,123400,1399129720,4400,4400,4400,4400,8
20230823,123300,1399094520,4400,4400,4400,4400,0
20230823,123200,1399094520,4400,4400,4400,4400,0
20230823,123100,1399094520,4400,4400,4400,4400,559
20230823,123000,1396634920,4410,4410,4410,4410,0
20230823,122900,1396634920,4410,4390,4410,4385,248
20230823,122800,1395547150,4395,4410,4410,4395,959
20230823,122700,1391332330,4395,4400,4410,4395,877
20230823,122600,1387473705,4400,4410,4410,4400,546
20230823,122500,1385065855,4400,4410,4410,4400,611
20230823,122400,1382377445,4415,4415,4415,4410,62
20230823,122300,1382103965,4415,4410,4415,4400,2360
20230823,122200,1371685080,4415,4395,4415,4395,6601
20230823,122100,1342637290,4395,4395,4400,4395,1649
20230823,122000,1335387435,4395,4395,4400,4395,1205
20230823,121900,1330086510,4400,4400,4400,4400,312
20230823,121800,1328713710,4400,4400,4400,4390,55
20230823,121700,1328471910,4400,4400,4400,4400,1387
20230823,121600,1322369110,4400,4400,4400,4400,20
20230823,121500,1322281110,4400,4390,4400,4390,3132
20230823,121400,1308519020,4390,4380,4390,4380,5232
20230823,121300,1285572940,4375,4380,4380,4375,1030
20230823,121200,1281064165,4375,4375,4375,4375,231
20230823,121100,1280053540,4375,4365,4375,4365,1208
20230823,121000,1274777185,4365,4365,4365,4365,15
20230823,120900,1274711710,4365,4365,4365,4365,212
20230823,120800,1273786330,4365,4350,4365,4350,4762
20230823,120700,1253031590,4350,4360,4360,4350,121
20230823,120600,1252504130,4360,4350,4360,4350,187
20230823,120500,1251690460,4360,4360,4360,4345,1540
20230823,120400,1244976345,4360,4350,4360,4350,1087
20230823,120300,1240247885,4360,4360,4360,4360,0
20230823,120200,1240247885,4360,4360,4360,4360,37
20230823,120100,1240086565,4360,4360,4360,4360,0
20230823,120000,1240086565,4360,4360,4360,4360,20
20230823,115900,1239999365,4360,4360,4360,4360,1798
20230823,115800,1232160085,4360,4360,4360,4360,200
20230823,115700,1231288085,4360,4360,4360,4360,0
20230823,115600,1231288085,4360,4360,4360,4360,0
20230823,115500,1231288085,4360,4360,4360,4360,0
20230823,115400,1231288085,4360,4360,4360,4360,0
20230823,115300,1231288085,4360,4360,4360,4360,2217
20230823,115200,1221621965,4350,4365,4365,4350,405
20230823,115100,1219860140,4350,4350,4350,4350,2
20230823,115000,1219851440,4365,4360,4365,4360,200
20230823,114900,1218978960,4360,4360,4360,4360,40
20230823,114800,1218804560,4360,4360,4360,4360,667
20230823,114700,1215896440,4360,4375,4375,4360,1079
20230823,114600,1211191985,4375,4375,4375,4375,2
20230823,114500,1211183235,4380,4380,4380,4380,0
20230823,114400,1211183235,4380,4380,4380,4380,0
20230823,114300,1211183235,4380,4380,4380,4380,0
20230823,114200,1211183235,4380,4380,4380,4380,2
20230823,114100,1211174475,4380,4380,4380,4380,0
20230823,114000,1211174475,4380,4380,4380,4380,0
20230823,113900,1211174475,4380,4380,4380,4380,0
20230823,113800,1211174475,4380,4350,4380,4350,11
20230823,113700,1211126495,4380,4375,4380,4375,2001
20230823,113600,1202372115,4375,4370,4375,4345,4151
20230823,113500,1184303425,4370,4370,4370,4370,568
20230823,113400,1181821265,4355,4355,4355,4355,23
20230823,113300,1181721100,4370,4370,4370,4370,0
20230823,113200,1181721100,4370,4370,4370,4370,0
20230823,113100,1181721100,4370,4370,4370,4355,5
20230823,113000,1181699265,4360,4365,4365,4360,2835
20230823,112900,1169333665,4360,4365,4365,4360,1009
20230823,112800,1164932920,4365,4365,4365,4365,18
20230823,112700,1164854350,4365,4365,4365,4365,0
20230823,112600,1164854350,4365,4370,4370,4365,5
20230823,112500,1164832505,4370,4370,4370,4370,167
20230823,112400,1164102715,4370,4365,4370,4365,1364
20230823,112300,1158147535,4370,4375,4375,4370,707
20230823,112200,1155055280,4375,4375,4375,4375,272
20230823,112100,1153865280,4375,4370,4375,4370,378
20230823,112000,1152213165,4365,4370,4370,4365,2
20230823,111900,1152204430,4370,4370,4370,4370,1088
20230823,111800,1147449870,4370,4370,4370,4370,10
20230823,111700,1147406170,4370,4370,4370,4370,1232
20230823,111600,1142022330,4370,4370,4370,4370,2860
20230823,111500,1129524130,4380,4380,4380,4380,0
20230823,111400,1129524130,4380,4375,4380,4375,456
20230823,111300,1127526895,4385,4385,4385,4385,0
20230823,111200,1127526895,4385,4385,4385,4385,29
20230823,111100,1127399730,4385,4360,4385,4360,161
20230823,111000,1126697745,4365,4370,4370,4365,1062
20230823,110900,1122061755,4370,4375,4375,4370,3544
20230823,110800,1106571035,4375,4380,4380,4375,1000
20230823,110700,1102195835,4380,4390,4390,4380,4913
20230823,110600,1080675975,4390,4390,4390,4390,14
20230823,110500,1080614515,4390,4390,4390,4390,971
20230823,110400,1076351825,4390,4395,4395,4390,104
20230823,110300,1075895260,4385,4390,4390,4385,3000
20230823,110200,1062735860,4390,4395,4400,4390,1631
20230823,110100,1055563260,4395,4395,4395,4395,300
20230823,110000,1054244760,4400,4400,4400,4400,5
20230823,105900,1054222760,4390,4395,4400,4390,1869
20230823,105800,1046015215,4395,4385,4395,4385,5731
20230823,105700,1020884770,4390,4385,4390,4385,1009
20230823,105600,1016455300,4385,4385,4385,4385,7
20230823,105500,1016424605,4385,4395,4395,4385,4869
20230823,105400,995054400,4395,4390,4395,4390,271
20230823,105300,993863960,4390,4395,4395,4390,483
20230823,105200,991743255,4395,4400,4400,4395,62
20230823,105100,991470715,4400,4405,4410,4400,70
20230823,105000,991162095,4405,4410,4420,4405,1681
20230823,104900,983746920,4410,4410,4425,4410,581
20230823,104800,981183960,4410,4435,4435,4410,4771
20230823,104700,960083835,4435,4430,4435,4420,1815
20230823,104600,952046265,4430,4425,4430,4425,4391
20230823,104500,932606500,4425,4415,4425,4415,3324
20230823,104400,917914585,4415,4410,4415,4410,5381
20230823,104300,894172685,4400,4400,4400,4400,1000
20230823,104200,889772685,4390,4390,4390,4390,0
20230823,104100,889772685,4390,4390,4405,4390,6248
20230823,104000,862286115,4390,4390,4390,4390,0
20230823,103900,862286115,4390,4390,4390,4390,69
20230823,103800,861983205,4390,4385,4390,4385,122
20230823,103700,861448125,4385,4385,4385,4385,410
20230823,103600,859650275,4400,4395,4400,4395,1826
20230823,103500,851621785,4395,4395,4395,4385,269
20230823,103400,850439560,4395,4395,4395,4395,10
20230823,103300,850395610,4395,4390,4395,4390,568
20230823,103200,847899265,4395,4385,4395,4385,238
20230823,103100,846854445,4385,4385,4385,4385,16
20230823,103000,846784285,4380,4375,4380,4375,577
20230823,102900,844258090,4375,4370,4375,4370,1317
20230823,102800,838502790,4370,4355,4370,4355,250
20230823,102700,837412805,4355,4360,4360,4355,1959
20230823,102600,828877600,4360,4370,4370,4360,1949
20230823,102500,820369825,4370,4370,4370,4370,176
20230823,102400,819600705,4370,4370,4370,4365,97
20230823,102300,819177100,4370,4365,4370,4360,289
20230823,102200,817915200,4360,4365,4365,4360,134
20230823,102100,817330930,4360,4360,4365,4360,708
20230823,102000,814243800,4375,4375,4380,4375,808
20230823,101900,810708600,4375,4375,4380,4375,392
20230823,101800,808993585,4375,4360,4375,4360,211
20230823,101700,808073460,4360,4365,4365,4360,677
20230823,101600,805120615,4360,4375,4375,4360,1003
20230823,101500,800742010,4380,4385,4385,4380,229
20230823,101400,799738720,4390,4385,4390,4385,1702
20230823,101300,792275440,4385,4395,4400,4385,2017
20230823,101200,783420615,4400,4390,4400,4385,2061
20230823,101100,774381560,4400,4400,4400,4400,1905
20230823,101000,765999560,4405,4405,4410,4400,1580
20230823,100900,759045205,4405,4410,4415,4400,2680
20230823,100800,747243385,4410,4415,4420,4410,1088
20230823,100700,742442680,4410,4400,4420,4400,4225
20230823,100600,723802295,4410,4410,4410,4400,2551
20230823,100500,712570625,4410,4410,4410,4400,648
20230823,100400,709713045,4410,4410,4415,4410,2801
20230823,100300,697360585,4410,4390,4410,4385,4047
20230823,100200,679527800,4390,4400,4410,4385,6286
20230823,100100,651869360,4405,4395,4405,4390,3200
20230823,100000,637791700,4395,4370,4395,4370,7354
20230823,095900,605485920,4370,4400,4410,4315,15733
20230823,095800,536622135,4395,4395,4395,4390,3140
20230823,095700,522828560,4390,4390,4395,4385,1486
20230823,095600,516300840,4395,4395,4400,4395,854
20230823,095500,512546745,4380,4385,4400,4380,6921
20230823,095400,482185535,4380,4385,4390,4380,539
20230823,095300,479822565,4385,4390,4395,4385,1425
20230823,095200,473568470,4390,4395,4400,4385,4801
20230823,095100,452482445,4395,4385,4400,4380,14121
20230823,095000,390411025,4380,4375,4390,4375,5309
20230823,094900,367152245,4375,4365,4375,4365,1388
20230823,094800,361084730,4365,4365,4365,4360,945
20230823,094700,356960305,4370,4375,4375,4360,744
20230823,094600,353712350,4375,4360,4380,4350,8089
20230823,094500,318403870,4360,4340,4360,4340,4285
20230823,094400,299760310,4340,4335,4350,4335,3286
20230823,094300,285489725,4335,4330,4340,4330,8224
20230823,094200,249838395,4330,4320,4330,4320,10339
20230823,094100,205158345,4320,4310,4320,4310,1182
20230823,094000,200063325,4310,4310,4310,4310,0
20230823,093900,200063325,4310,4315,4315,4310,2657
20230823,093800,188609655,4320,4320,4320,4320,62
20230823,093700,188341815,4320,4320,4320,4320,2
20230823,093600,188333175,4320,4325,4325,4320,27
20230823,093500,188216510,4320,4310,4320,4310,905
20230823,093400,184312460,4305,4320,4325,4300,5908
20230823,093300,158845050,4310,4300,4310,4300,2696
20230823,093200,147229770,4305,4305,4305,4305,4
20230823,093100,147212550,4300,4310,4310,4300,2905
20230823,093000,134709465,4320,4320,4320,4320,349
20230823,092900,133201785,4320,4305,4320,4305,3482
20230823,092800,118197165,4310,4310,4310,4310,20
20230823,092700,118110965,4310,4300,4310,4290,1344
20230823,092600,112333370,4300,4300,4300,4300,26
20230823,092500,112221570,4315,4315,4315,4315,2179
20230823,092400,102819185,4330,4330,4330,4320,1581
20230823,092300,95987790,4325,4325,4330,4320,2896
20230823,092200,83462740,4320,4320,4320,4320,234
20230823,092100,82451860,4325,4315,4325,4315,920
20230823,092000,78478430,4310,4300,4310,4300,2561
20230823,091900,67458730,4290,4290,4300,4290,592
20230823,091800,64918950,4290,4300,4300,4290,417
20230823,091700,63129980,4290,4290,4290,4290,479
20230823,091600,61075070,4290,4290,4300,4290,324
20230823,091500,59684990,4290,4300,4300,4290,1384
20230823,091400,53743510,4300,4300,4300,4300,100
20230823,091300,53313510,4300,4300,4300,4300,270
20230823,091200,52152510,4300,4320,4320,4300,270
20230823,091100,50988025,4325,4305,4325,4305,1442
20230823,091000,44758525,4320,4320,4320,4300,2581
20230823,090900,33636405,4320,4305,4320,4300,1611
20230823,090800,26688660,4325,4300,4325,4300,1365
20230823,090700,20796325,4305,4305,4305,4305,490
20230823,090600,18686875,4305,4270,4305,4270,829
20230823,090500,15140360,4275,4255,4275,4255,48
20230823,090400,14936100,4255,4255,4255,4255,466
20230823,090300,12953270,4285,4285,4285,4285,0
20230823,090200,12953270,4285,4245,4285,4245,21
20230823,090100,12864085,4265,4265,4265,4265,979
20230823,090000,8688650,4235,4250,4250,4235,721