KissMeData/045300/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191500,2330082920,4505,4505,4505,4505,9366
20230824,191400,2330082920,4505,4505,4505,4505,0
20230824,191300,2330082920,4505,4505,4505,4505,0
20230824,191200,2330082920,4505,4505,4505,4505,0
20230824,191100,2330082920,4505,4505,4505,4505,0
20230824,191000,2330082920,4505,4505,4505,4505,0
20230824,190900,2330082920,4505,4505,4505,4505,0
20230824,190800,2330082920,4505,4505,4505,4505,0
20230824,190700,2330082920,4505,4505,4505,4505,0
20230824,190600,2330082920,4505,4505,4505,4505,0
20230824,190500,2330082920,4505,4505,4505,4505,0
20230824,190400,2330082920,4505,4505,4505,4505,0
20230824,190300,2330082920,4505,4505,4505,4505,0
20230824,190200,2330082920,4505,4505,4505,4505,0
20230824,190100,2330082920,4505,4505,4505,4505,0
20230824,190000,2330082920,4505,4505,4505,4505,0
20230824,185900,2330082920,4505,4505,4505,4505,0
20230824,185800,2330082920,4505,4505,4505,4505,0
20230824,185700,2330082920,4505,4505,4505,4505,0
20230824,185600,2330082920,4505,4505,4505,4505,0
20230824,185500,2330082920,4505,4505,4505,4505,0
20230824,185400,2330082920,4505,4505,4505,4505,0
20230824,185300,2330082920,4505,4505,4505,4505,0
20230824,185200,2330082920,4505,4505,4505,4505,0
20230824,185100,2330082920,4505,4505,4505,4505,0
20230824,185000,2330082920,4505,4505,4505,4505,0
20230824,184900,2330082920,4505,4505,4505,4505,0
20230824,184800,2330082920,4505,4505,4505,4505,0
20230824,184700,2330082920,4505,4505,4505,4505,0
20230824,184600,2330082920,4505,4505,4505,4505,0
20230824,184500,2330082920,4505,4505,4505,4505,9366
20230824,184400,2330082920,4505,4505,4505,4505,0
20230824,184300,2330082920,4505,4505,4505,4505,0
20230824,184200,2330082920,4505,4505,4505,4505,0
20230824,184100,2330082920,4505,4505,4505,4505,0
20230824,184000,2330082920,4505,4505,4505,4505,0
20230824,183900,2330082920,4505,4505,4505,4505,0
20230824,183800,2330082920,4505,4505,4505,4505,0
20230824,183700,2330082920,4505,4505,4505,4505,0
20230824,183600,2330082920,4505,4505,4505,4505,0
20230824,183500,2330082920,4505,4505,4505,4505,0
20230824,183400,2330082920,4505,4505,4505,4505,0
20230824,183300,2330082920,4505,4505,4505,4505,0
20230824,183200,2330082920,4505,4505,4505,4505,0
20230824,183100,2330082920,4505,4505,4505,4505,0
20230824,183000,2330082920,4505,4505,4505,4505,0
20230824,182900,2330082920,4505,4505,4505,4505,0
20230824,182800,2330082920,4505,4505,4505,4505,0
20230824,182700,2330082920,4505,4505,4505,4505,0
20230824,182600,2330082920,4505,4505,4505,4505,0
20230824,182500,2330082920,4505,4505,4505,4505,0
20230824,182400,2330082920,4505,4505,4505,4505,0
20230824,182300,2330082920,4505,4505,4505,4505,0
20230824,182200,2330082920,4505,4505,4505,4505,0
20230824,182100,2330082920,4505,4505,4505,4505,0
20230824,182000,2330082920,4505,4505,4505,4505,0
20230824,181900,2330082920,4505,4505,4505,4505,0
20230824,181800,2330082920,4505,4505,4505,4505,0
20230824,181700,2330082920,4505,4505,4505,4505,0
20230824,181600,2330082920,4505,4505,4505,4505,0
20230824,181500,2330082920,4505,4505,4505,4505,9366
20230824,181400,2330082920,4505,4505,4505,4505,0
20230824,181300,2330082920,4505,4505,4505,4505,0
20230824,181200,2330082920,4505,4505,4505,4505,0
20230824,181100,2330082920,4505,4505,4505,4505,0
20230824,181000,2330082920,4505,4505,4505,4505,0
20230824,180900,2330082920,4505,4505,4505,4505,0
20230824,180800,2330082920,4505,4505,4505,4505,0
20230824,180700,2330082920,4505,4505,4505,4505,0
20230824,180600,2330082920,4505,4505,4505,4505,0
20230824,180500,2330082920,4505,4505,4505,4505,0
20230824,180400,2330082920,4505,4505,4505,4505,0
20230824,180300,2330082920,4505,4505,4505,4505,0
20230824,180200,2330082920,4505,4505,4505,4505,0
20230824,180100,2330082920,4505,4505,4505,4505,0
20230824,180000,2330082920,4505,4505,4505,4505,0
20230824,175900,2330082920,4505,4505,4505,4505,0
20230824,175800,2330082920,4505,4505,4505,4505,0
20230824,175700,2330082920,4505,4505,4505,4505,0
20230824,175600,2330082920,4505,4505,4505,4505,0
20230824,175500,2330082920,4505,4505,4505,4505,0
20230824,175400,2330082920,4505,4505,4505,4505,0
20230824,175300,2330082920,4505,4505,4505,4505,0
20230824,175200,2330082920,4505,4505,4505,4505,0
20230824,175100,2330082920,4505,4505,4505,4505,0
20230824,175000,2330082920,4505,4505,4505,4505,0
20230824,174900,2330082920,4505,4505,4505,4505,0
20230824,174800,2330082920,4505,4505,4505,4505,0
20230824,174700,2330082920,4505,4505,4505,4505,0
20230824,174600,2330082920,4505,4505,4505,4505,0
20230824,174500,2330082920,4505,4505,4505,4505,9366
20230824,174400,2330082920,4505,4505,4505,4505,0
20230824,174300,2330082920,4505,4505,4505,4505,0
20230824,174200,2330082920,4505,4505,4505,4505,0
20230824,174100,2330082920,4505,4505,4505,4505,0
20230824,174000,2330082920,4505,4505,4505,4505,0
20230824,173900,2330082920,4505,4505,4505,4505,0
20230824,173800,2330082920,4505,4505,4505,4505,0
20230824,173700,2330082920,4505,4505,4505,4505,0
20230824,173600,2330082920,4505,4505,4505,4505,0
20230824,173500,2330082920,4505,4505,4505,4505,0
20230824,173400,2330082920,4505,4505,4505,4505,0
20230824,173300,2330082920,4505,4505,4505,4505,0
20230824,173200,2330082920,4505,4505,4505,4505,0
20230824,173100,2330082920,4505,4505,4505,4505,0
20230824,173000,2330082920,4505,4505,4505,4505,0
20230824,172900,2330082920,4505,4505,4505,4505,0
20230824,172800,2330082920,4505,4505,4505,4505,0
20230824,172700,2330082920,4505,4505,4505,4505,0
20230824,172600,2330082920,4505,4505,4505,4505,0
20230824,172500,2330082920,4505,4505,4505,4505,0
20230824,172400,2330082920,4505,4505,4505,4505,0
20230824,172300,2330082920,4505,4505,4505,4505,0
20230824,172200,2330082920,4505,4505,4505,4505,0
20230824,172100,2330082920,4505,4505,4505,4505,0
20230824,172000,2330082920,4505,4505,4505,4505,0
20230824,171900,2330082920,4505,4505,4505,4505,0
20230824,171800,2330082920,4505,4505,4505,4505,0
20230824,171700,2330082920,4505,4505,4505,4505,0
20230824,171600,2330082920,4505,4505,4505,4505,0
20230824,171500,2330082920,4505,4505,4505,4505,9366
20230824,171400,2330082920,4505,4505,4505,4505,0
20230824,171300,2330082920,4505,4505,4505,4505,0
20230824,171200,2330082920,4505,4505,4505,4505,0
20230824,171100,2330082920,4505,4505,4505,4505,0
20230824,171000,2330082920,4505,4505,4505,4505,0
20230824,170900,2330082920,4505,4505,4505,4505,0
20230824,170800,2330082920,4505,4505,4505,4505,0
20230824,170700,2330082920,4505,4505,4505,4505,0
20230824,170600,2330082920,4505,4505,4505,4505,0
20230824,170500,2330082920,4505,4505,4505,4505,0
20230824,170400,2330082920,4505,4505,4505,4505,0
20230824,170300,2330082920,4505,4505,4505,4505,0
20230824,170200,2330082920,4505,4505,4505,4505,0
20230824,170100,2330082920,4505,4505,4505,4505,0
20230824,170000,2330082920,4505,4505,4505,4505,0
20230824,165900,2330082920,4505,4505,4505,4505,0
20230824,165800,2330082920,4505,4505,4505,4505,0
20230824,165700,2330082920,4505,4505,4505,4505,0
20230824,165600,2330082920,4505,4505,4505,4505,0
20230824,165500,2330082920,4505,4505,4505,4505,0
20230824,165400,2330082920,4505,4505,4505,4505,0
20230824,165300,2330082920,4505,4505,4505,4505,0
20230824,165200,2330082920,4505,4505,4505,4505,0
20230824,165100,2330082920,4505,4505,4505,4505,0
20230824,165000,2330082920,4505,4505,4505,4505,0
20230824,164900,2330082920,4505,4505,4505,4505,0
20230824,164800,2330082920,4505,4505,4505,4505,0
20230824,164700,2330082920,4505,4505,4505,4505,0
20230824,164600,2330082920,4505,4505,4505,4505,0
20230824,164500,2330082920,4505,4505,4505,4505,9366
20230824,164400,2330082920,4505,4505,4505,4505,0
20230824,164300,2330082920,4505,4505,4505,4505,0
20230824,164200,2330082920,4505,4505,4505,4505,0
20230824,164100,2330082920,4505,4505,4505,4505,0
20230824,164000,2330082920,4505,4505,4505,4505,0
20230824,163900,2330082920,4505,4505,4505,4505,0
20230824,163800,2330082920,4505,4505,4505,4505,0
20230824,163700,2330082920,4505,4505,4505,4505,0
20230824,163600,2330082920,4505,4505,4505,4505,0
20230824,163500,2330082920,4505,4505,4505,4505,0
20230824,163400,2330082920,4505,4505,4505,4505,0
20230824,163300,2330082920,4505,4505,4505,4505,0
20230824,163200,2330082920,4505,4505,4505,4505,0
20230824,163100,2330082920,4505,4505,4505,4505,0
20230824,163000,2330082920,4505,4505,4505,4505,0
20230824,162900,2330082920,4505,4505,4505,4505,0
20230824,162800,2330082920,4505,4505,4505,4505,0
20230824,162700,2330082920,4505,4505,4505,4505,0
20230824,162600,2330082920,4505,4505,4505,4505,0
20230824,162500,2330082920,4505,4505,4505,4505,0
20230824,162400,2330082920,4505,4505,4505,4505,0
20230824,162300,2330082920,4505,4505,4505,4505,0
20230824,162200,2330082920,4505,4505,4505,4505,0
20230824,162100,2330082920,4505,4505,4505,4505,0
20230824,162000,2330082920,4505,4505,4505,4505,0
20230824,161900,2330082920,4505,4505,4505,4505,0
20230824,161800,2330082920,4505,4505,4505,4505,0
20230824,161700,2330082920,4505,4505,4505,4505,0
20230824,161600,2330082920,4505,4505,4505,4505,0
20230824,161500,2330082920,4505,4505,4505,4505,9366
20230824,161400,2330082920,4505,4505,4505,4505,0
20230824,161300,2330082920,4505,4505,4505,4505,0
20230824,161200,2330082920,4505,4505,4505,4505,0
20230824,161100,2330082920,4505,4505,4505,4505,0
20230824,161000,2330082920,4505,4505,4505,4505,0
20230824,160900,2330082920,4505,4505,4505,4505,0
20230824,160800,2330082920,4505,4505,4505,4505,0
20230824,160700,2330082920,4505,4505,4505,4505,0
20230824,160600,2330082920,4505,4505,4505,4505,0
20230824,160500,2330082920,4505,4505,4505,4505,0
20230824,160400,2330082920,4505,4505,4505,4505,0
20230824,160300,2330082920,4505,4505,4505,4505,0
20230824,160200,2330082920,4505,4505,4505,4505,0
20230824,160100,2330082920,4505,4505,4505,4505,0
20230824,160000,2330082920,4505,4505,4505,4505,0
20230824,155900,2330082920,4505,4505,4505,4505,0
20230824,155800,2330082920,4505,4505,4505,4505,0
20230824,155700,2330082920,4505,4505,4505,4505,0
20230824,155600,2330082920,4505,4505,4505,4505,0
20230824,155500,2330082920,4505,4505,4505,4505,0
20230824,155400,2330082920,4505,4505,4505,4505,0
20230824,155300,2330082920,4505,4505,4505,4505,0
20230824,155200,2330082920,4505,4505,4505,4505,0
20230824,155100,2330082920,4505,4505,4505,4505,0
20230824,155000,2330082920,4505,4505,4505,4505,0
20230824,154900,2330082920,4505,4505,4505,4505,0
20230824,154800,2330082920,4505,4505,4505,4505,0
20230824,154700,2330082920,4505,4505,4505,4505,0
20230824,154600,2330082920,4505,4505,4505,4505,0
20230824,154500,2330082920,4505,4505,4505,4505,9366
20230824,154400,2330082920,4505,4505,4505,4505,0
20230824,154300,2330082920,4505,4505,4505,4505,0
20230824,154200,2330082920,4505,4505,4505,4505,0
20230824,154100,2330082920,4505,4505,4505,4505,0
20230824,154000,2330082920,4505,4505,4505,4505,0
20230824,153900,2330082920,4505,4505,4505,4505,0
20230824,153800,2330082920,4505,4505,4505,4505,0
20230824,153700,2330082920,4505,4505,4505,4505,0
20230824,153600,2330082920,4505,4505,4505,4505,0
20230824,153500,2330082920,4505,4505,4505,4505,0
20230824,153400,2330082920,4505,4505,4505,4505,0
20230824,153300,2330082920,4505,4505,4505,4505,0
20230824,153200,2330082920,4505,4505,4505,4505,0
20230824,153100,2330082920,4505,4505,4505,4505,0
20230824,153000,2330082920,4505,4505,4505,4505,9366
20230824,152900,2287889090,4520,4520,4520,4520,0
20230824,152800,2287889090,4520,4520,4520,4520,0
20230824,152700,2287889090,4520,4520,4520,4520,0
20230824,152600,2287889090,4520,4520,4520,4520,0
20230824,152500,2287889090,4520,4520,4520,4520,0
20230824,152400,2287889090,4520,4520,4520,4520,0
20230824,152300,2287889090,4520,4520,4520,4520,0
20230824,152200,2287889090,4520,4520,4520,4520,0
20230824,152100,2287889090,4520,4520,4520,4520,0
20230824,152000,2287889090,4520,4520,4520,4520,0
20230824,151900,2287889090,4520,4525,4530,4520,2502
20230824,151800,2276574610,4525,4525,4525,4525,8927
20230824,151700,2236179935,4530,4530,4535,4525,293
20230824,151600,2234853015,4530,4530,4530,4530,1167
20230824,151500,2229566505,4535,4530,4535,4530,1582
20230824,151400,2222400040,4530,4535,4535,4530,484
20230824,151300,2220207260,4535,4535,4535,4535,558
20230824,151200,2217676730,4535,4535,4535,4535,794
20230824,151100,2214075940,4535,4535,4535,4535,84
20230824,151000,2213695000,4540,4535,4540,4535,191
20230824,150900,2212828645,4535,4535,4535,4535,655
20230824,150800,2209858220,4535,4535,4535,4535,350
20230824,150700,2208270970,4540,4540,4540,4540,10
20230824,150600,2208225570,4535,4540,4540,4535,713
20230824,150500,2204992045,4535,4535,4545,4535,1823
20230824,150400,2196718615,4535,4535,4540,4530,3605
20230824,150300,2180368380,4540,4540,4540,4535,64
20230824,150200,2180077900,4530,4530,4530,4530,300
20230824,150100,2178718900,4530,4540,4540,4530,127
20230824,150000,2178143320,4540,4540,4540,4540,0
20230824,145900,2178143320,4540,4540,4540,4540,201
20230824,145800,2177230780,4530,4530,4535,4530,352
20230824,145700,2175635970,4535,4535,4535,4530,683
20230824,145600,2172541680,4535,4535,4535,4535,120
20230824,145500,2171997480,4535,4530,4535,4530,1697
20230824,145400,2164310015,4530,4525,4530,4525,1935
20230824,145300,2155551180,4525,4525,4530,4525,477
20230824,145200,2153392200,4525,4530,4530,4525,200
20230824,145100,2152487135,4535,4535,4535,4530,48
20230824,145000,2152269670,4530,4530,4530,4530,144
20230824,144900,2151617350,4530,4530,4530,4525,356
20230824,144800,2150006305,4530,4530,4530,4530,2261
20230824,144700,2139763975,4530,4535,4535,4530,2915
20230824,144600,2126544985,4540,4540,4540,4540,2
20230824,144500,2126535905,4540,4540,4540,4535,48
20230824,144400,2126318005,4540,4540,4540,4535,298
20230824,144300,2124965825,4540,4540,4540,4540,116
20230824,144200,2124439185,4540,4540,4540,4540,229
20230824,144100,2123399525,4540,4540,4540,4540,18
20230824,144000,2123317805,4535,4540,4540,4535,1146
20230824,143900,2118120230,4545,4540,4545,4535,123
20230824,143800,2117561785,4540,4535,4545,4535,701
20230824,143700,2114377645,4545,4545,4545,4545,5
20230824,143600,2114354920,4535,4535,4535,4535,67
20230824,143500,2114051075,4545,4545,4545,4545,0
20230824,143400,2114051075,4545,4545,4545,4540,20
20230824,143300,2113960260,4540,4540,4540,4540,105
20230824,143200,2113483560,4540,4530,4540,4530,293
20230824,143100,2112154270,4525,4535,4535,4525,4530
20230824,143000,2091637745,4545,4545,4545,4545,2
20230824,142900,2091628655,4545,4545,4545,4545,3
20230824,142800,2091615020,4535,4525,4535,4525,252
20230824,142700,2090474650,4535,4535,4535,4535,0
20230824,142600,2090474650,4535,4535,4535,4530,2590
20230824,142500,2078738900,4535,4540,4540,4535,188
20230824,142400,2077886130,4545,4565,4565,4545,406
20230824,142300,2076040755,4575,4575,4575,4575,0
20230824,142200,2076040755,4575,4575,4575,4575,0
20230824,142100,2076040755,4575,4575,4575,4575,3
20230824,142000,2076027030,4570,4535,4570,4535,2776
20230824,141900,2063346875,4525,4525,4525,4525,545
20230824,141800,2060880750,4525,4525,4525,4525,25
20230824,141700,2060767625,4530,4530,4530,4525,619
20230824,141600,2057963705,4530,4535,4535,4525,3365
20230824,141500,2042720235,4535,4535,4535,4535,37
20230824,141400,2042552440,4535,4540,4540,4535,680
20230824,141300,2039467775,4540,4545,4545,4540,37
20230824,141200,2039299635,4545,4535,4545,4535,11216
20230824,141100,1988434905,4545,4545,4545,4545,0
20230824,141000,1988434905,4545,4550,4550,4545,786
20230824,140900,1984861155,4580,4580,4580,4580,0
20230824,140800,1984861155,4580,4580,4580,4580,0
20230824,140700,1984861155,4580,4580,4580,4580,0
20230824,140600,1984861155,4580,4580,4580,4580,0
20230824,140500,1984861155,4580,4580,4580,4580,0
20230824,140400,1984861155,4580,4555,4580,4545,704
20230824,140300,1981646275,4555,4555,4555,4555,3
20230824,140200,1981632610,4555,4560,4560,4555,75
20230824,140100,1981290945,4580,4580,4580,4580,23
20230824,140000,1981185605,4590,4545,4590,4545,1998
20230824,135900,1972029980,4545,4540,4545,4540,999
20230824,135800,1967494310,4535,4530,4535,4530,401
20230824,135700,1965676700,4540,4540,4540,4535,4416
20230824,135600,1945631965,4540,4545,4550,4540,645
20230824,135500,1942703085,4545,4545,4545,4545,322
20230824,135400,1941239595,4545,4550,4550,4545,1688
20230824,135300,1933567585,4545,4545,4545,4545,0
20230824,135200,1933567585,4545,4570,4570,4545,1105
20230824,135100,1928531805,4570,4565,4575,4565,2701
20230824,135000,1916190660,4565,4570,4570,4565,402
20230824,134900,1914355030,4575,4575,4575,4565,3501
20230824,134800,1898347955,4580,4580,4580,4580,0
20230824,134700,1898347955,4580,4575,4580,4575,123
20230824,134600,1897784670,4580,4565,4580,4565,108
20230824,134500,1897291295,4560,4560,4560,4560,180
20230824,134400,1896470495,4560,4550,4560,4550,279
20230824,134300,1895199580,4550,4550,4550,4550,9
20230824,134200,1895158630,4555,4550,4555,4550,16
20230824,134100,1895085810,4555,4550,4555,4550,242
20230824,134000,1893984685,4555,4555,4555,4555,100
20230824,133900,1893529185,4555,4560,4560,4550,288
20230824,133800,1892217370,4560,4560,4560,4560,55
20230824,133700,1891966570,4560,4555,4560,4555,577
20230824,133600,1889337330,4560,4560,4560,4555,140
20230824,133500,1888699610,4565,4565,4565,4565,0
20230824,133400,1888699610,4565,4565,4565,4555,1253
20230824,133300,1882986155,4570,4570,4570,4570,0
20230824,133200,1882986155,4570,4565,4570,4560,502
20230824,133100,1880696170,4570,4570,4570,4570,718
20230824,133000,1877414910,4570,4565,4570,4565,89
20230824,132900,1877008425,4565,4570,4570,4565,663
20230824,132800,1873980720,4570,4565,4570,4565,232
20230824,132700,1872921590,4560,4560,4560,4560,210
20230824,132600,1871963990,4560,4565,4565,4560,4393
20230824,132500,1851931810,4570,4570,4570,4570,1692
20230824,132400,1844199370,4570,4570,4570,4570,1977
20230824,132300,1835164480,4570,4570,4570,4570,491
20230824,132200,1832920610,4575,4575,4575,4575,10
20230824,132100,1832874860,4580,4580,4580,4580,0
20230824,132000,1832874860,4580,4580,4580,4580,2
20230824,131900,1832865700,4580,4580,4580,4580,195
20230824,131800,1831972600,4580,4580,4580,4570,1714
20230824,131700,1824138640,4580,4580,4580,4580,44
20230824,131600,1823937120,4575,4575,4575,4575,0
20230824,131500,1823937120,4575,4575,4575,4575,52
20230824,131400,1823699220,4580,4590,4590,4580,7
20230824,131300,1823667100,4590,4590,4590,4590,66
20230824,131200,1823364160,4595,4575,4595,4575,497
20230824,131100,1821085540,4575,4570,4580,4570,1048
20230824,131000,1816292355,4570,4570,4570,4570,90
20230824,130900,1815881055,4560,4565,4565,4560,3690
20230824,130800,1799051750,4560,4570,4570,4560,3089
20230824,130700,1784961955,4575,4575,4575,4575,0
20230824,130600,1784961955,4575,4575,4575,4575,0
20230824,130500,1784961955,4575,4575,4575,4575,0
20230824,130400,1784961955,4575,4575,4575,4575,110
20230824,130300,1784458705,4560,4570,4570,4560,1000
20230824,130200,1779894950,4575,4565,4575,4565,64
20230824,130100,1779602160,4575,4575,4575,4575,700
20230824,130000,1776399660,4575,4575,4575,4575,0
20230824,125900,1776399660,4575,4575,4575,4575,20
20230824,125800,1776308160,4575,4575,4575,4575,0
20230824,125700,1776308160,4575,4575,4575,4575,50
20230824,125600,1776079410,4575,4565,4575,4560,531
20230824,125500,1773656235,4565,4565,4565,4565,0
20230824,125400,1773656235,4565,4565,4565,4565,540
20230824,125300,1771191135,4565,4565,4565,4565,0
20230824,125200,1771191135,4565,4565,4565,4565,47
20230824,125100,1770976580,4575,4560,4575,4560,111
20230824,125000,1770470405,4565,4565,4565,4565,18
20230824,124900,1770388235,4575,4565,4575,4560,124
20230824,124800,1769822685,4575,4575,4575,4575,0
20230824,124700,1769822685,4575,4575,4575,4575,1078
20230824,124600,1764890835,4575,4575,4575,4575,2
20230824,124500,1764881685,4575,4560,4575,4560,2
20230824,124400,1764872550,4560,4575,4575,4560,2
20230824,124300,1764863415,4560,4560,4560,4550,739
20230824,124200,1761494800,4560,4560,4560,4560,112
20230824,124100,1760984080,4560,4545,4560,4545,752
20230824,124000,1757562175,4550,4550,4550,4550,2
20230824,123900,1757553075,4550,4540,4555,4540,787
20230824,123800,1753975845,4535,4550,4560,4535,1844
20230824,123700,1745603875,4540,4545,4555,4540,962
20230824,123600,1741233635,4560,4545,4560,4545,187
20230824,123500,1740383690,4545,4545,4545,4545,2
20230824,123400,1740374600,4540,4545,4545,4540,226
20230824,123300,1739348470,4540,4540,4540,4540,200
20230824,123200,1738440470,4555,4550,4555,4550,22
20230824,123100,1738340310,4550,4555,4555,4535,1845
20230824,123000,1729968460,4550,4545,4550,4545,134
20230824,122900,1729359395,4545,4545,4545,4540,514
20230824,122800,1727023975,4545,4555,4555,4545,1634
20230824,122700,1719594685,4555,4550,4555,4540,355
20230824,122600,1717980805,4560,4560,4560,4560,45
20230824,122500,1717775605,4555,4565,4565,4550,1673
20230824,122400,1710162950,4565,4575,4575,4550,428
20230824,122300,1708214730,4575,4575,4575,4575,0
20230824,122200,1708214730,4575,4575,4575,4550,114
20230824,122100,1707693430,4575,4555,4575,4515,7473
20230824,122000,1673836970,4575,4575,4575,4575,54
20230824,121900,1673589920,4545,4565,4565,4540,3183
20230824,121800,1659123830,4560,4570,4570,4560,2809
20230824,121700,1646311080,4575,4580,4580,4575,198
20230824,121600,1645405180,4595,4595,4595,4595,111
20230824,121500,1644895135,4585,4580,4585,4580,160
20230824,121400,1644161650,4585,4565,4585,4565,58
20230824,121300,1643896000,4565,4575,4585,4565,4544
20230824,121200,1623128275,4575,4575,4575,4575,836
20230824,121100,1619303575,4575,4575,4575,4575,516
20230824,121000,1616942875,4575,4585,4590,4575,5104
20230824,120900,1593556835,4585,4590,4590,4585,504
20230824,120800,1591245975,4590,4590,4590,4590,568
20230824,120700,1588638855,4590,4590,4590,4590,4
20230824,120600,1588620495,4590,4590,4590,4590,126
20230824,120500,1588042155,4590,4590,4590,4590,147
20230824,120400,1587367425,4595,4595,4595,4595,6
20230824,120300,1587339855,4585,4585,4585,4585,157
20230824,120200,1586620010,4585,4590,4590,4585,2122
20230824,120100,1576880490,4590,4590,4590,4590,1391
20230824,120000,1570495800,4590,4590,4590,4590,693
20230824,115900,1567314930,4590,4590,4590,4590,700
20230824,115800,1564101930,4590,4590,4590,4590,500
20230824,115700,1561806930,4595,4595,4595,4595,40
20230824,115600,1561623130,4595,4595,4595,4595,1
20230824,115500,1561618535,4590,4600,4600,4590,3177
20230824,115400,1547029020,4600,4600,4600,4600,0
20230824,115300,1547029020,4600,4595,4600,4595,125
20230824,115200,1546454580,4600,4605,4605,4600,3686
20230824,115100,1529498970,4600,4600,4600,4600,1
20230824,115000,1529494370,4605,4605,4605,4605,500
20230824,114900,1527191870,4605,4605,4605,4605,480
20230824,114800,1524981470,4605,4605,4605,4605,1112
20230824,114700,1519860710,4605,4600,4605,4600,74
20230824,114600,1519520060,4600,4625,4625,4600,10005
20230824,114500,1473440555,4610,4610,4610,4610,50
20230824,114400,1473210055,4610,4610,4610,4610,870
20230824,114300,1469199355,4630,4635,4635,4625,56
20230824,114200,1468940060,4635,4630,4635,4630,1077
20230824,114100,1463951715,4630,4630,4630,4630,0
20230824,114000,1463951715,4630,4630,4630,4630,0
20230824,113900,1463951715,4630,4635,4635,4630,2183
20230824,113800,1453842760,4635,4620,4640,4620,3620
20230824,113700,1437086960,4625,4605,4625,4605,1343
20230824,113600,1430887965,4605,4605,4615,4605,111
20230824,113500,1430375810,4605,4605,4605,4605,250
20230824,113400,1429224560,4605,4605,4605,4605,10
20230824,113300,1429178510,4605,4605,4605,4605,0
20230824,113200,1429178510,4605,4620,4620,4605,306
20230824,113100,1427766210,4620,4620,4620,4620,12
20230824,113000,1427710770,4610,4620,4620,4610,62
20230824,112900,1427424700,4610,4610,4610,4610,200
20230824,112800,1426502700,4610,4610,4610,4610,0
20230824,112700,1426502700,4610,4610,4610,4610,30
20230824,112600,1426364400,4605,4605,4605,4605,0
20230824,112500,1426364400,4605,4610,4610,4605,150
20230824,112400,1425673150,4615,4605,4615,4605,80
20230824,112300,1425304030,4605,4615,4615,4600,3150
20230824,112200,1410789170,4615,4620,4625,4610,258
20230824,112100,1409597135,4615,4625,4625,4615,27
20230824,112000,1409472475,4625,4625,4625,4625,225
20230824,111900,1408431850,4625,4625,4625,4620,593
20230824,111800,1405689280,4625,4625,4625,4620,3931
20230824,111700,1387519240,4625,4620,4625,4610,1911
20230824,111600,1378698490,4620,4620,4620,4620,55
20230824,111500,1378444390,4620,4615,4620,4615,383
20230824,111400,1376675815,4615,4615,4615,4615,65
20230824,111300,1376375840,4615,4615,4620,4615,1075
20230824,111200,1371412215,4615,4615,4615,4615,234
20230824,111100,1370332305,4615,4615,4615,4615,124
20230824,111000,1369760045,4620,4610,4620,4610,55
20230824,110900,1369506395,4610,4610,4610,4610,378
20230824,110800,1367763815,4625,4625,4625,4625,6
20230824,110700,1367736065,4625,4625,4625,4625,2
20230824,110600,1367726815,4625,4600,4625,4600,1042
20230824,110500,1362928320,4600,4610,4610,4600,5210
20230824,110400,1338958315,4610,4605,4610,4605,358
20230824,110300,1337308130,4610,4610,4610,4605,257
20230824,110200,1336124440,4610,4605,4610,4605,642
20230824,110100,1333166320,4605,4605,4605,4605,916
20230824,110000,1328948140,4605,4605,4605,4605,171
20230824,105900,1328160685,4605,4610,4610,4605,385
20230824,105800,1326386910,4610,4615,4620,4610,1325
20230824,105700,1320266400,4615,4620,4620,4615,10
20230824,105600,1320220245,4620,4610,4620,4610,2100
20230824,105500,1310526810,4615,4605,4615,4605,307
20230824,105400,1309110345,4605,4605,4605,4605,30
20230824,105300,1308972195,4600,4600,4600,4600,0
20230824,105200,1308972195,4600,4600,4600,4595,630
20230824,105100,1306076270,4600,4600,4600,4600,292
20230824,105000,1304733070,4605,4605,4605,4605,272
20230824,104900,1303480510,4605,4600,4605,4600,17
20230824,104800,1303402260,4600,4610,4615,4600,444
20230824,104700,1301353780,4610,4610,4610,4605,21
20230824,104600,1301257000,4600,4600,4615,4595,1909
20230824,104500,1292474815,4600,4610,4610,4600,1665
20230824,104400,1284809550,4610,4615,4615,4610,908
20230824,104300,1280623475,4615,4615,4615,4615,500
20230824,104200,1278315975,4635,4635,4635,4635,1
20230824,104100,1278311340,4625,4625,4625,4605,7152
20230824,104000,1245315385,4625,4635,4635,4625,754
20230824,103900,1241821895,4635,4630,4635,4615,3048
20230824,103800,1227736880,4645,4645,4645,4645,645
20230824,103700,1224740855,4650,4650,4650,4650,1
20230824,103600,1224736205,4630,4645,4655,4630,5393
20230824,103500,1199757020,4650,4650,4655,4650,842
20230824,103400,1195841715,4650,4645,4650,4640,1901
20230824,103300,1187018510,4655,4650,4655,4645,7
20230824,103200,1186985960,4655,4655,4655,4655,1
20230824,103100,1186981305,4645,4655,4655,4645,41
20230824,103000,1186790850,4650,4650,4650,4650,2
20230824,102900,1186781550,4655,4650,4655,4645,733
20230824,102800,1183375645,4650,4645,4655,4645,1029
20230824,102700,1178595915,4655,4650,4655,4645,39
20230824,102600,1178414695,4655,4660,4660,4650,528
20230824,102500,1175956440,4660,4630,4660,4630,462
20230824,102400,1173803680,4660,4660,4660,4630,132
20230824,102300,1173191590,4640,4650,4665,4640,126
20230824,102200,1172606255,4645,4645,4645,4635,1607
20230824,102100,1165150370,4645,4645,4645,4645,33
20230824,102000,1164997085,4645,4650,4650,4645,505
20230824,101900,1162648860,4650,4655,4655,4650,1327
20230824,101800,1156478305,4650,4660,4660,4650,1720
20230824,101700,1148471035,4660,4665,4665,4660,276
20230824,101600,1147184045,4660,4660,4665,4660,1674
20230824,101500,1139382725,4665,4670,4675,4665,425
20230824,101400,1137396950,4675,4660,4675,4660,4660
20230824,101300,1115638255,4640,4655,4655,4640,1489
20230824,101200,1108708550,4660,4670,4670,4610,3525
20230824,101100,1092370045,4670,4665,4675,4665,858
20230824,101000,1088366695,4660,4655,4665,4655,216
20230824,100900,1087361195,4660,4660,4660,4660,133
20230824,100800,1086741415,4655,4670,4680,4655,1908
20230824,100700,1077835070,4680,4680,4680,4665,1960
20230824,100600,1068668845,4680,4670,4680,4665,2154
20230824,100500,1058606405,4670,4675,4675,4660,514
20230824,100400,1056206235,4675,4665,4675,4660,3986
20230824,100300,1037607490,4660,4655,4660,4655,307
20230824,100200,1036177755,4655,4655,4655,4650,529
20230824,100100,1033716970,4660,4655,4660,4650,1313
20230824,100000,1027603860,4650,4630,4650,4630,956
20230824,095900,1023166575,4630,4630,4630,4630,150
20230824,095800,1022472075,4640,4625,4640,4620,2716
20230824,095700,1009897740,4630,4630,4630,4630,43
20230824,095600,1009698650,4630,4635,4635,4630,324
20230824,095500,1008198130,4635,4635,4635,4620,1540
20230824,095400,1001074390,4620,4610,4630,4610,2000
20230824,095300,991831990,4610,4605,4610,4600,787
20230824,095200,988209385,4595,4610,4610,4595,1398
20230824,095100,981775410,4605,4615,4615,4605,167
20230824,095000,981006165,4610,4595,4610,4595,1097
20230824,094900,975956510,4595,4575,4595,4575,1921
20230824,094800,967135625,4565,4575,4575,4560,783
20230824,094700,963558845,4575,4575,4575,4575,1065
20230824,094600,958686470,4575,4575,4595,4570,1737
20230824,094500,950739365,4575,4585,4585,4575,3023
20230824,094400,936901975,4595,4605,4610,4585,5156
20230824,094300,913180095,4605,4615,4615,4605,745
20230824,094200,909746635,4600,4605,4615,4595,2409
20230824,094100,898674460,4605,4625,4625,4605,774
20230824,094000,895099865,4625,4620,4625,4620,2
20230824,093900,895090620,4630,4615,4630,4615,290
20230824,093800,893748880,4615,4625,4625,4615,1111
20230824,093700,888610845,4625,4640,4655,4625,271
20230824,093600,887355240,4640,4640,4655,4640,2389
20230824,093500,876267620,4630,4620,4655,4620,2547
20230824,093400,864470625,4615,4610,4615,4605,262
20230824,093300,863262110,4605,4605,4610,4585,2292
20230824,093200,852726455,4605,4600,4610,4600,2317
20230824,093100,842056085,4590,4580,4605,4580,3003
20230824,093000,828266250,4565,4560,4580,4560,1683
20230824,092900,820585285,4580,4575,4580,4575,1001
20230824,092800,816000865,4580,4545,4580,4545,123
20230824,092700,815437560,4545,4550,4550,4545,758
20230824,092600,811989440,4545,4550,4560,4545,1841
20230824,092500,803614520,4530,4545,4550,4530,28380
20230824,092400,674914245,4545,4590,4590,4545,26053
20230824,092300,555768065,4590,4595,4595,4590,1810
20230824,092200,547459840,4620,4590,4620,4590,743
20230824,092100,544044875,4590,4590,4590,4580,3484
20230824,092000,528061405,4590,4620,4620,4580,6462
20230824,091900,498335205,4625,4620,4625,4620,2570
20230824,091800,486461795,4620,4615,4640,4615,2105
20230824,091700,476730925,4620,4620,4620,4620,61
20230824,091600,476449105,4620,4675,4675,4620,6393
20230824,091500,446800570,4675,4680,4680,4645,2818
20230824,091400,433648200,4680,4670,4680,4655,1251
20230824,091300,427806730,4670,4670,4670,4655,2792
20230824,091200,414795650,4675,4700,4700,4670,848
20230824,091100,410826545,4680,4680,4700,4680,5646
20230824,091000,384316670,4690,4660,4690,4660,4252
20230824,090900,364459760,4655,4650,4655,4645,4186
20230824,090800,344980415,4640,4615,4660,4610,5547
20230824,090700,319239415,4615,4605,4630,4605,2121
20230824,090600,309456245,4605,4650,4650,4590,12719
20230824,090500,250805600,4630,4650,4650,4630,2812
20230824,090400,237756685,4640,4660,4665,4640,6562
20230824,090300,207230760,4665,4640,4665,4640,5921
20230824,090200,179662105,4665,4625,4680,4620,7398
20230824,090100,145311200,4615,4615,4630,4600,8892
20230824,090000,104300445,4610,4555,4615,4555,21411