KissMeData/014530/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,185400,2570981340,4230,4230,4230,4230,3303
20230825,185300,2570981340,4230,4230,4230,4230,0
20230825,185200,2570981340,4230,4230,4230,4230,0
20230825,185100,2570981340,4230,4230,4230,4230,0
20230825,185000,2570981340,4230,4230,4230,4230,0
20230825,184900,2570981340,4230,4230,4230,4230,0
20230825,184800,2570981340,4230,4230,4230,4230,0
20230825,184700,2570981340,4230,4230,4230,4230,0
20230825,184600,2570981340,4230,4230,4230,4230,0
20230825,184500,2570981340,4230,4230,4230,4230,0
20230825,184400,2570981340,4230,4230,4230,4230,0
20230825,184300,2570981340,4230,4230,4230,4230,0
20230825,184200,2570981340,4230,4230,4230,4230,0
20230825,184100,2570981340,4230,4230,4230,4230,0
20230825,184000,2570981340,4230,4230,4230,4230,0
20230825,183900,2570981340,4230,4230,4230,4230,0
20230825,183800,2570981340,4230,4230,4230,4230,0
20230825,183700,2570981340,4230,4230,4230,4230,0
20230825,183600,2570981340,4230,4230,4230,4230,0
20230825,183500,2570981340,4230,4230,4230,4230,0
20230825,183400,2570981340,4230,4230,4230,4230,0
20230825,183300,2570981340,4230,4230,4230,4230,0
20230825,183200,2570981340,4230,4230,4230,4230,0
20230825,183100,2570981340,4230,4230,4230,4230,0
20230825,183000,2570981340,4230,4230,4230,4230,0
20230825,182900,2570981340,4230,4230,4230,4230,0
20230825,182800,2570981340,4230,4230,4230,4230,0
20230825,182700,2570981340,4230,4230,4230,4230,0
20230825,182600,2570981340,4230,4230,4230,4230,0
20230825,182500,2570981340,4230,4230,4230,4230,0
20230825,182400,2570981340,4230,4230,4230,4230,3303
20230825,182300,2570981340,4230,4230,4230,4230,0
20230825,182200,2570981340,4230,4230,4230,4230,0
20230825,182100,2570981340,4230,4230,4230,4230,0
20230825,182000,2570981340,4230,4230,4230,4230,0
20230825,181900,2570981340,4230,4230,4230,4230,0
20230825,181800,2570981340,4230,4230,4230,4230,0
20230825,181700,2570981340,4230,4230,4230,4230,0
20230825,181600,2570981340,4230,4230,4230,4230,0
20230825,181500,2570981340,4230,4230,4230,4230,0
20230825,181400,2570981340,4230,4230,4230,4230,0
20230825,181300,2570981340,4230,4230,4230,4230,0
20230825,181200,2570981340,4230,4230,4230,4230,0
20230825,181100,2570981340,4230,4230,4230,4230,0
20230825,181000,2570981340,4230,4230,4230,4230,0
20230825,180900,2570981340,4230,4230,4230,4230,0
20230825,180800,2570981340,4230,4230,4230,4230,0
20230825,180700,2570981340,4230,4230,4230,4230,0
20230825,180600,2570981340,4230,4230,4230,4230,0
20230825,180500,2570981340,4230,4230,4230,4230,0
20230825,180400,2570981340,4230,4230,4230,4230,0
20230825,180300,2570981340,4230,4230,4230,4230,0
20230825,180200,2570981340,4230,4230,4230,4230,0
20230825,180100,2570981340,4230,4230,4230,4230,0
20230825,180000,2570981340,4230,4230,4230,4230,0
20230825,175900,2570981340,4230,4230,4230,4230,0
20230825,175800,2570981340,4230,4230,4230,4230,0
20230825,175700,2570981340,4230,4230,4230,4230,0
20230825,175600,2570981340,4230,4230,4230,4230,0
20230825,175500,2570981340,4230,4230,4230,4230,0
20230825,175400,2570981340,4230,4230,4230,4230,3303
20230825,175300,2570981340,4230,4230,4230,4230,0
20230825,175200,2570981340,4230,4230,4230,4230,0
20230825,175100,2570981340,4230,4230,4230,4230,0
20230825,175000,2570981340,4230,4230,4230,4230,0
20230825,174900,2570981340,4230,4230,4230,4230,0
20230825,174800,2570981340,4230,4230,4230,4230,0
20230825,174700,2570981340,4230,4230,4230,4230,0
20230825,174600,2570981340,4230,4230,4230,4230,0
20230825,174500,2570981340,4230,4230,4230,4230,0
20230825,174400,2570981340,4230,4230,4230,4230,0
20230825,174300,2570981340,4230,4230,4230,4230,0
20230825,174200,2570981340,4230,4230,4230,4230,0
20230825,174100,2570981340,4230,4230,4230,4230,0
20230825,174000,2570981340,4230,4230,4230,4230,0
20230825,173900,2570981340,4230,4230,4230,4230,0
20230825,173800,2570981340,4230,4230,4230,4230,0
20230825,173700,2570981340,4230,4230,4230,4230,0
20230825,173600,2570981340,4230,4230,4230,4230,0
20230825,173500,2570981340,4230,4230,4230,4230,0
20230825,173400,2570981340,4230,4230,4230,4230,0
20230825,173300,2570981340,4230,4230,4230,4230,0
20230825,173200,2570981340,4230,4230,4230,4230,0
20230825,173100,2570981340,4230,4230,4230,4230,0
20230825,173000,2570981340,4230,4230,4230,4230,0
20230825,172900,2570981340,4230,4230,4230,4230,0
20230825,172800,2570981340,4230,4230,4230,4230,0
20230825,172700,2570981340,4230,4230,4230,4230,0
20230825,172600,2570981340,4230,4230,4230,4230,0
20230825,172500,2570981340,4230,4230,4230,4230,0
20230825,172400,2570981340,4230,4230,4230,4230,3303
20230825,172300,2570981340,4230,4230,4230,4230,0
20230825,172200,2570981340,4230,4230,4230,4230,0
20230825,172100,2570981340,4230,4230,4230,4230,0
20230825,172000,2570981340,4230,4230,4230,4230,0
20230825,171900,2570981340,4230,4230,4230,4230,0
20230825,171800,2570981340,4230,4230,4230,4230,0
20230825,171700,2570981340,4230,4230,4230,4230,0
20230825,171600,2570981340,4230,4230,4230,4230,0
20230825,171500,2570981340,4230,4230,4230,4230,0
20230825,171400,2570981340,4230,4230,4230,4230,0
20230825,171300,2570981340,4230,4230,4230,4230,0
20230825,171200,2570981340,4230,4230,4230,4230,0
20230825,171100,2570981340,4230,4230,4230,4230,0
20230825,171000,2570981340,4230,4230,4230,4230,0
20230825,170900,2570981340,4230,4230,4230,4230,0
20230825,170800,2570981340,4230,4230,4230,4230,0
20230825,170700,2570981340,4230,4230,4230,4230,0
20230825,170600,2570981340,4230,4230,4230,4230,0
20230825,170500,2570981340,4230,4230,4230,4230,0
20230825,170400,2570981340,4230,4230,4230,4230,0
20230825,170300,2570981340,4230,4230,4230,4230,0
20230825,170200,2570981340,4230,4230,4230,4230,0
20230825,170100,2570981340,4230,4230,4230,4230,0
20230825,170000,2570981340,4230,4230,4230,4230,0
20230825,165900,2570981340,4230,4230,4230,4230,0
20230825,165800,2570981340,4230,4230,4230,4230,0
20230825,165700,2570981340,4230,4230,4230,4230,0
20230825,165600,2570981340,4230,4230,4230,4230,0
20230825,165500,2570981340,4230,4230,4230,4230,0
20230825,165400,2570981340,4230,4230,4230,4230,3303
20230825,165300,2570981340,4230,4230,4230,4230,0
20230825,165200,2570981340,4230,4230,4230,4230,0
20230825,165100,2570981340,4230,4230,4230,4230,0
20230825,165000,2570981340,4230,4230,4230,4230,0
20230825,164900,2570981340,4230,4230,4230,4230,0
20230825,164800,2570981340,4230,4230,4230,4230,0
20230825,164700,2570981340,4230,4230,4230,4230,0
20230825,164600,2570981340,4230,4230,4230,4230,0
20230825,164500,2570981340,4230,4230,4230,4230,0
20230825,164400,2570981340,4230,4230,4230,4230,0
20230825,164300,2570981340,4230,4230,4230,4230,0
20230825,164200,2570981340,4230,4230,4230,4230,0
20230825,164100,2570981340,4230,4230,4230,4230,0
20230825,164000,2570981340,4230,4230,4230,4230,0
20230825,163900,2570981340,4230,4230,4230,4230,0
20230825,163800,2570981340,4230,4230,4230,4230,0
20230825,163700,2570981340,4230,4230,4230,4230,0
20230825,163600,2570981340,4230,4230,4230,4230,0
20230825,163500,2570981340,4230,4230,4230,4230,0
20230825,163400,2570981340,4230,4230,4230,4230,0
20230825,163300,2570981340,4230,4230,4230,4230,0
20230825,163200,2570981340,4230,4230,4230,4230,0
20230825,163100,2570981340,4230,4230,4230,4230,0
20230825,163000,2570981340,4230,4230,4230,4230,0
20230825,162900,2570981340,4230,4230,4230,4230,0
20230825,162800,2570981340,4230,4230,4230,4230,0
20230825,162700,2570981340,4230,4230,4230,4230,0
20230825,162600,2570981340,4230,4230,4230,4230,0
20230825,162500,2570981340,4230,4230,4230,4230,0
20230825,162400,2570981340,4230,4230,4230,4230,3303
20230825,162300,2570981340,4230,4230,4230,4230,0
20230825,162200,2570981340,4230,4230,4230,4230,0
20230825,162100,2570981340,4230,4230,4230,4230,0
20230825,162000,2570981340,4230,4230,4230,4230,0
20230825,161900,2570981340,4230,4230,4230,4230,0
20230825,161800,2570981340,4230,4230,4230,4230,0
20230825,161700,2570981340,4230,4230,4230,4230,0
20230825,161600,2570981340,4230,4230,4230,4230,0
20230825,161500,2570981340,4230,4230,4230,4230,0
20230825,161400,2570981340,4230,4230,4230,4230,0
20230825,161300,2570981340,4230,4230,4230,4230,0
20230825,161200,2570981340,4230,4230,4230,4230,0
20230825,161100,2570981340,4230,4230,4230,4230,0
20230825,161000,2570981340,4230,4230,4230,4230,0
20230825,160900,2570981340,4230,4230,4230,4230,0
20230825,160800,2570981340,4230,4230,4230,4230,0
20230825,160700,2570981340,4230,4230,4230,4230,0
20230825,160600,2570981340,4230,4230,4230,4230,0
20230825,160500,2570981340,4230,4230,4230,4230,0
20230825,160400,2570981340,4230,4230,4230,4230,0
20230825,160300,2570981340,4230,4230,4230,4230,0
20230825,160200,2570981340,4230,4230,4230,4230,0
20230825,160100,2570981340,4230,4230,4230,4230,0
20230825,160000,2570981340,4230,4230,4230,4230,0
20230825,155900,2570981340,4230,4230,4230,4230,0
20230825,155800,2570981340,4230,4230,4230,4230,0
20230825,155700,2570981340,4230,4230,4230,4230,0
20230825,155600,2570981340,4230,4230,4230,4230,0
20230825,155500,2570981340,4230,4230,4230,4230,0
20230825,155400,2570981340,4230,4230,4230,4230,3303
20230825,155300,2570981340,4230,4230,4230,4230,0
20230825,155200,2570981340,4230,4230,4230,4230,0
20230825,155100,2570981340,4230,4230,4230,4230,0
20230825,155000,2570981340,4230,4230,4230,4230,0
20230825,154900,2570981340,4230,4230,4230,4230,0
20230825,154800,2570981340,4230,4230,4230,4230,0
20230825,154700,2570981340,4230,4230,4230,4230,0
20230825,154600,2570981340,4230,4230,4230,4230,0
20230825,154500,2570981340,4230,4230,4230,4230,0
20230825,154400,2570981340,4230,4230,4230,4230,0
20230825,154300,2570981340,4230,4230,4230,4230,0
20230825,154200,2570981340,4230,4230,4230,4230,0
20230825,154100,2570981340,4230,4230,4230,4230,0
20230825,154000,2570981340,4230,4230,4230,4230,0
20230825,153900,2570981340,4230,4230,4230,4230,0
20230825,153800,2570981340,4230,4230,4230,4230,0
20230825,153700,2570981340,4230,4230,4230,4230,0
20230825,153600,2570981340,4230,4230,4230,4230,0
20230825,153500,2570981340,4230,4230,4230,4230,0
20230825,153400,2570981340,4230,4230,4230,4230,0
20230825,153300,2570981340,4230,4230,4230,4230,0
20230825,153200,2570981340,4230,4230,4230,4230,0
20230825,153100,2570981340,4230,4230,4230,4230,0
20230825,153000,2570981340,4230,4230,4230,4230,3303
20230825,152900,2557009650,4230,4230,4230,4230,0
20230825,152800,2557009650,4230,4230,4230,4230,0
20230825,152700,2557009650,4230,4230,4230,4230,0
20230825,152600,2557009650,4230,4230,4230,4230,0
20230825,152500,2557009650,4230,4230,4230,4230,0
20230825,152400,2557009650,4230,4230,4230,4230,0
20230825,152300,2557009650,4230,4230,4230,4230,0
20230825,152200,2557009650,4230,4230,4230,4230,0
20230825,152100,2557009650,4230,4230,4230,4230,0
20230825,152000,2557009650,4230,4230,4230,4230,0
20230825,151900,2557009650,4230,4230,4230,4225,653
20230825,151800,2554247510,4230,4230,4230,4230,9
20230825,151700,2554209440,4230,4230,4230,4225,37
20230825,151600,2554053085,4230,4225,4230,4225,441
20230825,151500,2552189770,4225,4225,4225,4225,73
20230825,151400,2551881345,4230,4220,4230,4220,266
20230825,151300,2550758805,4220,4220,4220,4210,4282
20230825,151200,2532720300,4220,4230,4230,4220,50
20230825,151100,2532509280,4220,4230,4230,4220,2007
20230825,151000,2524037790,4230,4225,4230,4225,1072
20230825,150900,2519508570,4225,4225,4225,4225,210
20230825,150800,2518621320,4225,4225,4225,4225,102
20230825,150700,2518190370,4225,4225,4225,4220,92
20230825,150600,2517801920,4225,4225,4225,4225,1094
20230825,150500,2513179770,4225,4225,4225,4225,2
20230825,150400,2513171320,4225,4220,4225,4220,77
20230825,150300,2512846370,4220,4220,4220,4220,136
20230825,150200,2512272450,4220,4220,4220,4220,243
20230825,150100,2511246990,4220,4220,4220,4210,256
20230825,150000,2510167110,4215,4210,4215,4210,736
20230825,145900,2507068135,4215,4215,4215,4215,371
20230825,145800,2505504370,4220,4220,4220,4220,2
20230825,145700,2505495930,4220,4220,4220,4220,1
20230825,145600,2505491710,4220,4210,4220,4210,34
20230825,145500,2505348450,4220,4220,4220,4220,12
20230825,145400,2505297810,4220,4220,4220,4220,24
20230825,145300,2505196530,4220,4220,4220,4220,0
20230825,145200,2505196530,4220,4220,4220,4210,54
20230825,145100,2504969035,4220,4220,4220,4220,2
20230825,145000,2504960595,4220,4220,4220,4220,4
20230825,144900,2504943715,4210,4215,4215,4210,500
20230825,144800,2502836680,4225,4220,4225,4220,102
20230825,144700,2502406230,4225,4215,4225,4215,12
20230825,144600,2502355580,4230,4230,4230,4225,121
20230825,144500,2501844340,4230,4230,4230,4230,0
20230825,144400,2501844340,4230,4210,4230,4210,5
20230825,144300,2501823250,4230,4230,4230,4230,0
20230825,144200,2501823250,4230,4230,4230,4230,0
20230825,144100,2501823250,4230,4230,4230,4230,2
20230825,144000,2501814790,4205,4225,4230,4205,2785
20230825,143900,2490063815,4230,4225,4230,4225,2002
20230825,143800,2481605355,4225,4220,4225,4220,2
20230825,143700,2481596910,4225,4225,4225,4225,2
20230825,143600,2481588460,4205,4225,4225,4205,531
20230825,143500,2479355105,4225,4205,4225,4205,134
20230825,143400,2478791575,4195,4205,4205,4195,811
20230825,143300,2475386530,4200,4200,4200,4200,665
20230825,143200,2472593530,4205,4220,4220,4205,1192
20230825,143100,2467581020,4230,4230,4230,4230,0
20230825,143000,2467581020,4230,4195,4230,4195,122
20230825,142900,2467069195,4200,4215,4215,4200,20208
20230825,142800,2382129670,4215,4220,4220,4215,1938
20230825,142700,2373956410,4220,4215,4220,4215,1100
20230825,142600,2369316910,4220,4215,4220,4215,1116
20230825,142500,2364612960,4220,4220,4220,4220,109
20230825,142400,2364152980,4220,4230,4230,4220,851
20230825,142300,2360558250,4230,4230,4230,4230,0
20230825,142200,2360558250,4230,4230,4230,4230,105
20230825,142100,2360114100,4230,4220,4230,4215,3382
20230825,142000,2345846370,4220,4220,4220,4215,109
20230825,141900,2345386395,4220,4220,4220,4220,5
20230825,141800,2345365295,4220,4225,4230,4220,2988
20230825,141700,2332754255,4230,4230,4230,4225,991
20230825,141600,2328566235,4230,4230,4230,4230,900
20230825,141500,2324759235,4230,4230,4230,4230,10
20230825,141400,2324716935,4230,4220,4230,4220,810
20230825,141300,2321297635,4220,4220,4220,4220,0
20230825,141200,2321297635,4220,4220,4220,4220,0
20230825,141100,2321297635,4220,4220,4220,4220,0
20230825,141000,2321297635,4220,4220,4220,4220,0
20230825,140900,2321297635,4220,4220,4220,4220,0
20230825,140800,2321297635,4220,4225,4225,4220,2650
20230825,140700,2310108280,4230,4230,4230,4230,200
20230825,140600,2309262280,4230,4230,4230,4230,0
20230825,140500,2309262280,4230,4235,4235,4230,1833
20230825,140400,2301503425,4240,4240,4240,4240,473
20230825,140300,2299497905,4255,4250,4255,4245,75
20230825,140200,2299178825,4250,4250,4250,4250,16
20230825,140100,2299110825,4245,4245,4245,4245,100
20230825,140000,2298686325,4245,4245,4245,4245,0
20230825,135900,2298686325,4245,4245,4245,4245,0
20230825,135800,2298686325,4245,4245,4245,4245,0
20230825,135700,2298686325,4245,4245,4245,4245,0
20230825,135600,2298686325,4245,4250,4250,4245,532
20230825,135500,2296427870,4250,4250,4250,4250,0
20230825,135400,2296427870,4250,4245,4250,4245,191
20230825,135300,2295616615,4245,4245,4245,4245,0
20230825,135200,2295616615,4245,4250,4255,4245,16
20230825,135100,2295548675,4255,4250,4255,4250,102
20230825,135000,2295115165,4250,4250,4250,4250,1378
20230825,134900,2289258665,4255,4250,4255,4250,7
20230825,134800,2289228910,4250,4255,4255,4250,44
20230825,134700,2289041890,4260,4260,4260,4260,17
20230825,134600,2288969470,4255,4255,4255,4255,0
20230825,134500,2288969470,4255,4255,4255,4255,27
20230825,134400,2288854585,4255,4255,4255,4255,20
20230825,134300,2288769485,4260,4260,4260,4260,0
20230825,134200,2288769485,4260,4260,4260,4260,20
20230825,134100,2288684285,4260,4260,4260,4260,0
20230825,134000,2288684285,4260,4260,4260,4260,0
20230825,133900,2288684285,4260,4260,4260,4260,10
20230825,133800,2288641685,4260,4260,4260,4260,1010
20230825,133700,2284339085,4260,4260,4260,4260,30
20230825,133600,2284211285,4260,4260,4260,4260,0
20230825,133500,2284211285,4260,4260,4260,4260,0
20230825,133400,2284211285,4260,4260,4260,4260,1
20230825,133300,2284207025,4260,4260,4260,4260,0
20230825,133200,2284207025,4260,4260,4260,4260,0
20230825,133100,2284207025,4260,4250,4260,4240,855
20230825,133000,2280575590,4260,4260,4260,4260,1
20230825,132900,2280571330,4250,4260,4260,4250,2597
20230825,132800,2269528490,4255,4260,4260,4255,6
20230825,132700,2269502935,4260,4255,4260,4255,130
20230825,132600,2268949505,4260,4260,4260,4260,0
20230825,132500,2268949505,4260,4260,4260,4260,0
20230825,132400,2268949505,4260,4260,4260,4260,0
20230825,132300,2268949505,4260,4260,4260,4260,1
20230825,132200,2268945245,4260,4260,4260,4260,4
20230825,132100,2268928205,4235,4240,4240,4235,1000
20230825,132000,2264692835,4235,4250,4250,4235,441
20230825,131900,2262824960,4250,4250,4250,4250,5
20230825,131800,2262803710,4235,4250,4250,4235,21
20230825,131700,2262714760,4250,4250,4250,4250,180
20230825,131600,2261949760,4250,4250,4250,4250,127
20230825,131500,2261410010,4250,4250,4250,4250,389
20230825,131400,2259756760,4250,4250,4250,4250,0
20230825,131300,2259756760,4250,4275,4275,4250,123
20230825,131200,2259231760,4275,4275,4275,4275,0
20230825,131100,2259231760,4275,4275,4275,4275,0
20230825,131000,2259231760,4275,4275,4275,4275,0
20230825,130900,2259231760,4275,4275,4275,4275,0
20230825,130800,2259231760,4275,4265,4275,4265,32
20230825,130700,2259095270,4260,4245,4260,4245,12352
20230825,130600,2206645450,4245,4245,4245,4245,2330
20230825,130500,2196754600,4245,4240,4245,4240,30
20230825,130400,2196627395,4235,4235,4235,4235,0
20230825,130300,2196627395,4235,4235,4235,4235,0
20230825,130200,2196627395,4235,4230,4235,4230,2263
20230825,130100,2187047905,4240,4240,4240,4240,0
20230825,130000,2187047905,4240,4240,4240,4240,2000
20230825,125900,2178567905,4240,4240,4240,4240,1
20230825,125800,2178563665,4235,4220,4235,4220,3105
20230825,125700,2165423040,4220,4220,4220,4220,39
20230825,125600,2165258460,4215,4215,4215,4215,0
20230825,125500,2165258460,4215,4220,4220,4215,486
20230825,125400,2163209470,4220,4220,4220,4220,514
20230825,125300,2161040390,4220,4220,4220,4220,4342
20230825,125200,2142717150,4225,4235,4235,4225,2096
20230825,125100,2133850520,4240,4240,4240,4240,200
20230825,125000,2133002520,4250,4250,4250,4250,1
20230825,124900,2132998270,4235,4245,4245,4235,444
20230825,124800,2131114710,4245,4245,4245,4245,0
20230825,124700,2131114710,4245,4245,4245,4245,100
20230825,124600,2130690210,4245,4245,4245,4245,291
20230825,124500,2129454915,4245,4245,4245,4245,305
20230825,124400,2128160190,4240,4240,4240,4240,0
20230825,124300,2128160190,4240,4240,4240,4240,0
20230825,124200,2128160190,4240,4240,4240,4240,235
20230825,124100,2127163790,4235,4235,4235,4225,3610
20230825,124000,2111880400,4235,4240,4240,4235,33
20230825,123900,2111740580,4220,4220,4220,4220,144
20230825,123800,2111132900,4220,4235,4235,4220,29042
20230825,123700,1988485590,4235,4235,4235,4235,0
20230825,123600,1988485590,4235,4235,4235,4235,192
20230825,123500,1987672470,4235,4235,4235,4235,0
20230825,123400,1987672470,4235,4235,4235,4235,0
20230825,123300,1987672470,4235,4235,4235,4235,43
20230825,123200,1987490365,4240,4240,4240,4240,40
20230825,123100,1987320765,4240,4240,4240,4240,1290
20230825,123000,1981851165,4245,4245,4245,4245,0
20230825,122900,1981851165,4245,4245,4245,4245,20
20230825,122800,1981766265,4245,4245,4245,4240,1435
20230825,122700,1975675615,4240,4240,4240,4240,30
20230825,122600,1975548415,4240,4250,4250,4240,2364
20230825,122500,1965510390,4250,4250,4250,4250,76
20230825,122400,1965187390,4255,4250,4255,4250,1100
20230825,122300,1960511890,4245,4245,4245,4245,5
20230825,122200,1960490665,4255,4255,4255,4255,2
20230825,122100,1960482155,4245,4255,4255,4245,706
20230825,122000,1957483125,4245,4245,4245,4245,0
20230825,121900,1957483125,4245,4245,4245,4245,0
20230825,121800,1957483125,4245,4245,4245,4245,0
20230825,121700,1957483125,4245,4245,4245,4245,0
20230825,121600,1957483125,4245,4245,4245,4245,0
20230825,121500,1957483125,4245,4245,4245,4245,1299
20230825,121400,1951968870,4250,4250,4250,4250,0
20230825,121300,1951968870,4250,4245,4250,4245,1652
20230825,121200,1944948370,4250,4250,4250,4250,11
20230825,121100,1944901620,4250,4250,4250,4250,0
20230825,121000,1944901620,4250,4250,4250,4240,1853
20230825,120900,1937038960,4250,4250,4250,4250,0
20230825,120800,1937038960,4250,4250,4250,4250,804
20230825,120700,1933621960,4275,4275,4275,4275,3
20230825,120600,1933609135,4275,4275,4275,4275,0
20230825,120500,1933609135,4275,4275,4275,4275,0
20230825,120400,1933609135,4275,4275,4275,4275,1
20230825,120300,1933604860,4250,4250,4250,4250,2
20230825,120200,1933596360,4275,4275,4275,4275,0
20230825,120100,1933596360,4275,4275,4275,4275,0
20230825,120000,1933596360,4275,4275,4275,4275,1
20230825,115900,1933592085,4270,4270,4270,4270,90
20230825,115800,1933207785,4270,4270,4270,4270,9
20230825,115700,1933169355,4270,4270,4270,4270,1
20230825,115600,1933165085,4250,4270,4270,4250,125
20230825,115500,1932631815,4270,4270,4270,4270,0
20230825,115400,1932631815,4270,4270,4270,4270,0
20230825,115300,1932631815,4270,4270,4270,4270,0
20230825,115200,1932631815,4270,4270,4270,4270,30
20230825,115100,1932503715,4270,4270,4270,4270,0
20230825,115000,1932503715,4270,4270,4270,4270,0
20230825,114900,1932503715,4270,4265,4270,4265,9
20230825,114800,1932465325,4265,4265,4265,4265,1
20230825,114700,1932461060,4265,4245,4265,4245,2
20230825,114600,1932452550,4245,4245,4245,4245,0
20230825,114500,1932452550,4245,4245,4245,4240,1110
20230825,114400,1927741645,4250,4255,4255,4250,91
20230825,114300,1927354640,4250,4250,4250,4245,1044
20230825,114200,1922920860,4250,4250,4250,4250,5
20230825,114100,1922899610,4240,4255,4255,4240,2263
20230825,114000,1913286095,4255,4255,4255,4255,22
20230825,113900,1913192485,4255,4265,4265,4255,420
20230825,113800,1911403270,4265,4265,4265,4265,0
20230825,113700,1911403270,4265,4265,4265,4265,2
20230825,113600,1911394740,4270,4270,4270,4270,500
20230825,113500,1909259740,4265,4265,4265,4265,54
20230825,113400,1909029430,4270,4270,4270,4270,0
20230825,113300,1909029430,4270,4270,4270,4270,0
20230825,113200,1909029430,4270,4275,4275,4270,68
20230825,113100,1908738780,4275,4275,4275,4275,29
20230825,113000,1908614805,4275,4275,4275,4275,0
20230825,112900,1908614805,4275,4275,4275,4275,0
20230825,112800,1908614805,4275,4275,4275,4275,3
20230825,112700,1908601980,4275,4275,4275,4275,9
20230825,112600,1908563505,4275,4275,4275,4275,102
20230825,112500,1908127455,4275,4275,4275,4275,0
20230825,112400,1908127455,4275,4275,4275,4275,100
20230825,112300,1907699955,4275,4275,4275,4275,2
20230825,112200,1907691405,4235,4255,4255,4235,4738
20230825,112100,1887587490,4280,4270,4285,4260,3023
20230825,112000,1874703300,4280,4300,4300,4280,21
20230825,111900,1874613400,4280,4280,4280,4280,0
20230825,111800,1874613400,4280,4295,4300,4280,10401
20230825,111700,1830051905,4300,4300,4300,4300,1028
20230825,111600,1825631505,4320,4320,4320,4320,0
20230825,111500,1825631505,4320,4300,4320,4300,102
20230825,111400,1825192865,4300,4300,4300,4300,1000
20230825,111300,1820892865,4320,4320,4320,4300,717
20230825,111200,1817809445,4320,4300,4320,4300,89
20230825,111100,1817426705,4320,4320,4320,4300,508
20230825,111000,1815242145,4320,4320,4335,4310,1566
20230825,110900,1808490465,4320,4305,4320,4305,5010
20230825,110800,1786873325,4305,4295,4305,4295,7841
20230825,110700,1753142605,4300,4295,4300,4290,25
20230825,110600,1753035265,4285,4300,4300,4285,1083
20230825,110500,1748378815,4300,4295,4300,4270,4498
20230825,110400,1729065620,4285,4285,4295,4285,219
20230825,110300,1728127195,4285,4285,4285,4285,0
20230825,110200,1728127195,4285,4280,4285,4280,5
20230825,110100,1728105780,4260,4260,4260,4260,0
20230825,110000,1728105780,4260,4260,4260,4260,94
20230825,105900,1727705340,4285,4285,4285,4285,0
20230825,105800,1727705340,4285,4270,4285,4265,1582
20230825,105700,1720956030,4270,4285,4285,4270,4
20230825,105600,1720938920,4270,4270,4270,4270,500
20230825,105500,1718803920,4270,4270,4270,4270,0
20230825,105400,1718803920,4270,4270,4270,4270,1490
20230825,105300,1712441620,4270,4300,4300,4270,101
20230825,105200,1712007350,4300,4300,4300,4295,19
20230825,105100,1711925665,4300,4280,4300,4280,483
20230825,105000,1709858385,4300,4305,4305,4290,487
20230825,104900,1707767235,4305,4300,4305,4300,4095
20230825,104800,1690158665,4300,4295,4300,4295,662
20230825,104700,1687315350,4295,4295,4295,4280,1578
20230825,104600,1680541410,4295,4290,4295,4265,2513
20230825,104500,1669758085,4290,4280,4290,4280,260
20230825,104400,1668642945,4280,4265,4280,4265,707
20230825,104300,1665627295,4265,4265,4265,4265,40
20230825,104200,1665456695,4265,4265,4265,4265,0
20230825,104100,1665456695,4265,4265,4265,4265,807
20230825,104000,1662014840,4255,4255,4255,4255,1160
20230825,103900,1657079040,4255,4255,4255,4255,300
20230825,103800,1655802540,4260,4255,4260,4255,200
20230825,103700,1654951040,4240,4240,4240,4240,41
20230825,103600,1654777200,4235,4235,4235,4235,20
20230825,103500,1654692500,4230,4275,4275,4230,3402
20230825,103400,1640281945,4240,4275,4275,4240,123
20230825,103300,1639759620,4275,4235,4275,4235,31
20230825,103200,1639628295,4235,4265,4270,4235,2445
20230825,103100,1629264135,4240,4240,4240,4240,1123
20230825,103000,1624502615,4240,4240,4240,4240,100
20230825,102900,1624078615,4235,4245,4270,4235,402
20230825,102800,1622375230,4245,4250,4275,4245,5134
20230825,102700,1600573625,4255,4260,4285,4255,932
20230825,102600,1596603515,4265,4275,4275,4265,3835
20230825,102500,1580229515,4275,4295,4295,4275,420
20230825,102400,1578425815,4295,4260,4295,4260,28
20230825,102300,1578306500,4260,4255,4270,4250,2996
20230825,102200,1565528025,4255,4250,4255,4245,2359
20230825,102100,1555498560,4255,4250,4255,4200,23284
20230825,102000,1457170990,4255,4265,4265,4250,5986
20230825,101900,1431687105,4265,4270,4270,4265,2053
20230825,101800,1422922470,4265,4310,4315,4265,3698
20230825,101700,1407106190,4310,4285,4310,4270,2618
20230825,101600,1395910660,4275,4295,4300,4275,6921
20230825,101500,1366239145,4295,4315,4315,4295,10
20230825,101400,1366196125,4315,4290,4315,4290,579
20230825,101300,1363710865,4290,4300,4320,4290,3164
20230825,101200,1350111810,4300,4330,4330,4300,11327
20230825,101100,1301321465,4315,4350,4350,4315,8487
20230825,101000,1264589015,4340,4350,4355,4340,7538
20230825,100900,1231809625,4355,4355,4370,4355,356
20230825,100800,1230259230,4355,4350,4365,4350,3307
20230825,100700,1215846585,4355,4365,4365,4355,2879
20230825,100600,1203300315,4390,4390,4390,4365,517
20230825,100500,1201043560,4370,4370,4390,4370,2391
20230825,100400,1190594870,4370,4360,4370,4360,1798
20230825,100300,1182747420,4360,4360,4360,4360,229
20230825,100200,1181748980,4365,4365,4365,4350,4154
20230825,100100,1163646675,4365,4370,4370,4365,2374
20230825,100000,1153281110,4390,4390,4390,4365,13759
20230825,095900,1093105735,4390,4395,4395,4385,2464
20230825,095800,1082284090,4405,4400,4405,4395,6394
20230825,095700,1054169975,4395,4405,4405,4395,4395
20230825,095600,1034818665,4410,4420,4420,4410,1393
20230825,095500,1028673515,4430,4400,4430,4400,9074
20230825,095400,988709030,4405,4435,4435,4405,13895
20230825,095300,927407985,4430,4430,4430,4430,1538
20230825,095200,920594645,4435,4440,4440,4435,5195
20230825,095100,897553285,4450,4450,4455,4450,1027
20230825,095000,892983125,4435,4450,4450,4435,8963
20230825,094900,853189210,4455,4460,4460,4455,2581
20230825,094800,841683530,4460,4465,4470,4460,1813
20230825,094700,833590865,4470,4475,4475,4470,5450
20230825,094600,809222630,4475,4480,4485,4475,1901
20230825,094500,800711470,4480,4470,4480,4465,1561
20230825,094400,793733845,4480,4495,4495,4470,6756
20230825,094300,763474225,4495,4505,4505,4480,3691
20230825,094200,746914185,4505,4485,4505,4485,3333
20230825,094100,731922450,4485,4505,4510,4485,3935
20230825,094000,714248130,4510,4505,4515,4485,3062
20230825,093900,700447215,4505,4505,4505,4485,1931
20230825,093800,691767710,4505,4495,4510,4485,3232
20230825,093700,677259550,4510,4515,4515,4500,1922
20230825,093600,668597550,4515,4520,4520,4485,7351
20230825,093500,635484110,4485,4505,4530,4485,13158
20230825,093400,576105530,4505,4485,4505,4480,19653
20230825,093300,487702910,4485,4480,4495,4480,3497
20230825,093200,472013585,4480,4480,4485,4470,1335
20230825,093100,466034060,4480,4455,4480,4455,415
20230825,093000,464175660,4460,4470,4470,4450,2102
20230825,092900,454809765,4470,4480,4480,4450,2603
20230825,092800,443158985,4490,4490,4495,4485,2220
20230825,092700,433189580,4495,4470,4495,4470,14118
20230825,092600,369781815,4480,4480,4480,4460,2251
20230825,092500,359705970,4480,4470,4485,4460,2995
20230825,092400,346311295,4470,4475,4485,4460,2578
20230825,092300,334783405,4490,4470,4490,4470,6128
20230825,092200,307336610,4470,4455,4480,4455,16054
20230825,092100,235677335,4455,4440,4455,4435,6361
20230825,092000,207386420,4430,4430,4440,4425,5442
20230825,091900,183276855,4440,4440,4445,4425,2934
20230825,091800,170248545,4440,4440,4445,4415,3901
20230825,091700,152947005,4435,4425,4435,4410,6666
20230825,091600,123416325,4430,4425,4430,4400,2735
20230825,091500,111320045,4425,4420,4425,4390,4352
20230825,091400,92098475,4420,4415,4425,4410,1834
20230825,091300,83995400,4410,4400,4410,4400,969
20230825,091200,79722685,4405,4405,4405,4405,5
20230825,091100,79700660,4375,4400,4400,4375,456
20230825,091000,77698585,4400,4410,4415,4400,2021
20230825,090900,68785995,4410,4410,4410,4410,520
20230825,090800,66492795,4410,4400,4410,4400,207
20230825,090700,65581475,4410,4360,4410,4350,366
20230825,090600,63986305,4380,4415,4425,4380,1619
20230825,090500,56828635,4365,4330,4365,4330,5065
20230825,090400,34825385,4330,4330,4330,4330,1132
20230825,090300,29923825,4350,4350,4350,4350,1
20230825,090200,29919475,4335,4335,4350,4335,2657
20230825,090100,18386270,4350,4365,4365,4350,514
20230825,090000,16146135,4365,4365,4365,4365,3699