KissMeData/033320/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190600,2269819340,4800,4800,4800,4800,6903
20230823,190500,2269819340,4800,4800,4800,4800,0
20230823,190400,2269819340,4800,4800,4800,4800,0
20230823,190300,2269819340,4800,4800,4800,4800,0
20230823,190200,2269819340,4800,4800,4800,4800,0
20230823,190100,2269819340,4800,4800,4800,4800,0
20230823,190000,2269819340,4800,4800,4800,4800,0
20230823,185900,2269819340,4800,4800,4800,4800,0
20230823,185800,2269819340,4800,4800,4800,4800,0
20230823,185700,2269819340,4800,4800,4800,4800,0
20230823,185600,2269819340,4800,4800,4800,4800,0
20230823,185500,2269819340,4800,4800,4800,4800,0
20230823,185400,2269819340,4800,4800,4800,4800,0
20230823,185300,2269819340,4800,4800,4800,4800,0
20230823,185200,2269819340,4800,4800,4800,4800,0
20230823,185100,2269819340,4800,4800,4800,4800,0
20230823,185000,2269819340,4800,4800,4800,4800,0
20230823,184900,2269819340,4800,4800,4800,4800,0
20230823,184800,2269819340,4800,4800,4800,4800,0
20230823,184700,2269819340,4800,4800,4800,4800,0
20230823,184600,2269819340,4800,4800,4800,4800,0
20230823,184500,2269819340,4800,4800,4800,4800,0
20230823,184400,2269819340,4800,4800,4800,4800,0
20230823,184300,2269819340,4800,4800,4800,4800,0
20230823,184200,2269819340,4800,4800,4800,4800,0
20230823,184100,2269819340,4800,4800,4800,4800,0
20230823,184000,2269819340,4800,4800,4800,4800,0
20230823,183900,2269819340,4800,4800,4800,4800,0
20230823,183800,2269819340,4800,4800,4800,4800,0
20230823,183700,2269819340,4800,4800,4800,4800,0
20230823,183600,2269819340,4800,4800,4800,4800,6903
20230823,183500,2269819340,4800,4800,4800,4800,0
20230823,183400,2269819340,4800,4800,4800,4800,0
20230823,183300,2269819340,4800,4800,4800,4800,0
20230823,183200,2269819340,4800,4800,4800,4800,0
20230823,183100,2269819340,4800,4800,4800,4800,0
20230823,183000,2269819340,4800,4800,4800,4800,0
20230823,182900,2269819340,4800,4800,4800,4800,0
20230823,182800,2269819340,4800,4800,4800,4800,0
20230823,182700,2269819340,4800,4800,4800,4800,0
20230823,182600,2269819340,4800,4800,4800,4800,0
20230823,182500,2269819340,4800,4800,4800,4800,0
20230823,182400,2269819340,4800,4800,4800,4800,0
20230823,182300,2269819340,4800,4800,4800,4800,0
20230823,182200,2269819340,4800,4800,4800,4800,0
20230823,182100,2269819340,4800,4800,4800,4800,0
20230823,182000,2269819340,4800,4800,4800,4800,0
20230823,181900,2269819340,4800,4800,4800,4800,0
20230823,181800,2269819340,4800,4800,4800,4800,0
20230823,181700,2269819340,4800,4800,4800,4800,0
20230823,181600,2269819340,4800,4800,4800,4800,0
20230823,181500,2269819340,4800,4800,4800,4800,0
20230823,181400,2269819340,4800,4800,4800,4800,0
20230823,181300,2269819340,4800,4800,4800,4800,0
20230823,181200,2269819340,4800,4800,4800,4800,0
20230823,181100,2269819340,4800,4800,4800,4800,0
20230823,181000,2269819340,4800,4800,4800,4800,0
20230823,180900,2269819340,4800,4800,4800,4800,0
20230823,180800,2269819340,4800,4800,4800,4800,0
20230823,180700,2269819340,4800,4800,4800,4800,0
20230823,180600,2269819340,4800,4800,4800,4800,6903
20230823,180500,2269819340,4800,4800,4800,4800,0
20230823,180400,2269819340,4800,4800,4800,4800,0
20230823,180300,2269819340,4800,4800,4800,4800,0
20230823,180200,2269819340,4800,4800,4800,4800,0
20230823,180100,2269819340,4800,4800,4800,4800,0
20230823,180000,2269819340,4800,4800,4800,4800,0
20230823,175900,2269819340,4800,4800,4800,4800,0
20230823,175800,2269819340,4800,4800,4800,4800,0
20230823,175700,2269819340,4800,4800,4800,4800,0
20230823,175600,2269819340,4800,4800,4800,4800,0
20230823,175500,2269819340,4800,4800,4800,4800,0
20230823,175400,2269819340,4800,4800,4800,4800,0
20230823,175300,2269819340,4800,4800,4800,4800,0
20230823,175200,2269819340,4800,4800,4800,4800,0
20230823,175100,2269819340,4800,4800,4800,4800,0
20230823,175000,2269819340,4800,4800,4800,4800,0
20230823,174900,2269819340,4800,4800,4800,4800,0
20230823,174800,2269819340,4800,4800,4800,4800,0
20230823,174700,2269819340,4800,4800,4800,4800,0
20230823,174600,2269819340,4800,4800,4800,4800,0
20230823,174500,2269819340,4800,4800,4800,4800,0
20230823,174400,2269819340,4800,4800,4800,4800,0
20230823,174300,2269819340,4800,4800,4800,4800,0
20230823,174200,2269819340,4800,4800,4800,4800,0
20230823,174100,2269819340,4800,4800,4800,4800,0
20230823,174000,2269819340,4800,4800,4800,4800,0
20230823,173900,2269819340,4800,4800,4800,4800,0
20230823,173800,2269819340,4800,4800,4800,4800,0
20230823,173700,2269819340,4800,4800,4800,4800,0
20230823,173600,2269819340,4800,4800,4800,4800,6903
20230823,173500,2269819340,4800,4800,4800,4800,0
20230823,173400,2269819340,4800,4800,4800,4800,0
20230823,173300,2269819340,4800,4800,4800,4800,0
20230823,173200,2269819340,4800,4800,4800,4800,0
20230823,173100,2269819340,4800,4800,4800,4800,0
20230823,173000,2269819340,4800,4800,4800,4800,0
20230823,172900,2269819340,4800,4800,4800,4800,0
20230823,172800,2269819340,4800,4800,4800,4800,0
20230823,172700,2269819340,4800,4800,4800,4800,0
20230823,172600,2269819340,4800,4800,4800,4800,0
20230823,172500,2269819340,4800,4800,4800,4800,0
20230823,172400,2269819340,4800,4800,4800,4800,0
20230823,172300,2269819340,4800,4800,4800,4800,0
20230823,172200,2269819340,4800,4800,4800,4800,0
20230823,172100,2269819340,4800,4800,4800,4800,0
20230823,172000,2269819340,4800,4800,4800,4800,0
20230823,171900,2269819340,4800,4800,4800,4800,0
20230823,171800,2269819340,4800,4800,4800,4800,0
20230823,171700,2269819340,4800,4800,4800,4800,0
20230823,171600,2269819340,4800,4800,4800,4800,0
20230823,171500,2269819340,4800,4800,4800,4800,0
20230823,171400,2269819340,4800,4800,4800,4800,0
20230823,171300,2269819340,4800,4800,4800,4800,0
20230823,171200,2269819340,4800,4800,4800,4800,0
20230823,171100,2269819340,4800,4800,4800,4800,0
20230823,171000,2269819340,4800,4800,4800,4800,0
20230823,170900,2269819340,4800,4800,4800,4800,0
20230823,170800,2269819340,4800,4800,4800,4800,0
20230823,170700,2269819340,4800,4800,4800,4800,0
20230823,170600,2269819340,4800,4800,4800,4800,6903
20230823,170500,2269819340,4800,4800,4800,4800,0
20230823,170400,2269819340,4800,4800,4800,4800,0
20230823,170300,2269819340,4800,4800,4800,4800,0
20230823,170200,2269819340,4800,4800,4800,4800,0
20230823,170100,2269819340,4800,4800,4800,4800,0
20230823,170000,2269819340,4800,4800,4800,4800,0
20230823,165900,2269819340,4800,4800,4800,4800,0
20230823,165800,2269819340,4800,4800,4800,4800,0
20230823,165700,2269819340,4800,4800,4800,4800,0
20230823,165600,2269819340,4800,4800,4800,4800,0
20230823,165500,2269819340,4800,4800,4800,4800,0
20230823,165400,2269819340,4800,4800,4800,4800,0
20230823,165300,2269819340,4800,4800,4800,4800,0
20230823,165200,2269819340,4800,4800,4800,4800,0
20230823,165100,2269819340,4800,4800,4800,4800,0
20230823,165000,2269819340,4800,4800,4800,4800,0
20230823,164900,2269819340,4800,4800,4800,4800,0
20230823,164800,2269819340,4800,4800,4800,4800,0
20230823,164700,2269819340,4800,4800,4800,4800,0
20230823,164600,2269819340,4800,4800,4800,4800,0
20230823,164500,2269819340,4800,4800,4800,4800,0
20230823,164400,2269819340,4800,4800,4800,4800,0
20230823,164300,2269819340,4800,4800,4800,4800,0
20230823,164200,2269819340,4800,4800,4800,4800,0
20230823,164100,2269819340,4800,4800,4800,4800,0
20230823,164000,2269819340,4800,4800,4800,4800,0
20230823,163900,2269819340,4800,4800,4800,4800,0
20230823,163800,2269819340,4800,4800,4800,4800,0
20230823,163700,2269819340,4800,4800,4800,4800,0
20230823,163600,2269819340,4800,4800,4800,4800,6903
20230823,163500,2269819340,4800,4800,4800,4800,0
20230823,163400,2269819340,4800,4800,4800,4800,0
20230823,163300,2269819340,4800,4800,4800,4800,0
20230823,163200,2269819340,4800,4800,4800,4800,0
20230823,163100,2269819340,4800,4800,4800,4800,0
20230823,163000,2269819340,4800,4800,4800,4800,0
20230823,162900,2269819340,4800,4800,4800,4800,0
20230823,162800,2269819340,4800,4800,4800,4800,0
20230823,162700,2269819340,4800,4800,4800,4800,0
20230823,162600,2269819340,4800,4800,4800,4800,0
20230823,162500,2269819340,4800,4800,4800,4800,0
20230823,162400,2269819340,4800,4800,4800,4800,0
20230823,162300,2269819340,4800,4800,4800,4800,0
20230823,162200,2269819340,4800,4800,4800,4800,0
20230823,162100,2269819340,4800,4800,4800,4800,0
20230823,162000,2269819340,4800,4800,4800,4800,0
20230823,161900,2269819340,4800,4800,4800,4800,0
20230823,161800,2269819340,4800,4800,4800,4800,0
20230823,161700,2269819340,4800,4800,4800,4800,0
20230823,161600,2269819340,4800,4800,4800,4800,0
20230823,161500,2269819340,4800,4800,4800,4800,0
20230823,161400,2269819340,4800,4800,4800,4800,0
20230823,161300,2269819340,4800,4800,4800,4800,0
20230823,161200,2269819340,4800,4800,4800,4800,0
20230823,161100,2269819340,4800,4800,4800,4800,0
20230823,161000,2269819340,4800,4800,4800,4800,0
20230823,160900,2269819340,4800,4800,4800,4800,0
20230823,160800,2269819340,4800,4800,4800,4800,0
20230823,160700,2269819340,4800,4800,4800,4800,0
20230823,160600,2269819340,4800,4800,4800,4800,6903
20230823,160500,2269819340,4800,4800,4800,4800,0
20230823,160400,2269819340,4800,4800,4800,4800,0
20230823,160300,2269819340,4800,4800,4800,4800,0
20230823,160200,2269819340,4800,4800,4800,4800,0
20230823,160100,2269819340,4800,4800,4800,4800,0
20230823,160000,2269819340,4800,4800,4800,4800,0
20230823,155900,2269819340,4800,4800,4800,4800,0
20230823,155800,2269819340,4800,4800,4800,4800,0
20230823,155700,2269819340,4800,4800,4800,4800,0
20230823,155600,2269819340,4800,4800,4800,4800,0
20230823,155500,2269819340,4800,4800,4800,4800,0
20230823,155400,2269819340,4800,4800,4800,4800,0
20230823,155300,2269819340,4800,4800,4800,4800,0
20230823,155200,2269819340,4800,4800,4800,4800,0
20230823,155100,2269819340,4800,4800,4800,4800,0
20230823,155000,2269819340,4800,4800,4800,4800,0
20230823,154900,2269819340,4800,4800,4800,4800,0
20230823,154800,2269819340,4800,4800,4800,4800,0
20230823,154700,2269819340,4800,4800,4800,4800,0
20230823,154600,2269819340,4800,4800,4800,4800,0
20230823,154500,2269819340,4800,4800,4800,4800,0
20230823,154400,2269819340,4800,4800,4800,4800,0
20230823,154300,2269819340,4800,4800,4800,4800,0
20230823,154200,2269819340,4800,4800,4800,4800,0
20230823,154100,2269819340,4800,4800,4800,4800,0
20230823,154000,2269819340,4800,4800,4800,4800,0
20230823,153900,2269819340,4800,4800,4800,4800,0
20230823,153800,2269819340,4800,4800,4800,4800,0
20230823,153700,2269819340,4800,4800,4800,4800,0
20230823,153600,2269819340,4800,4800,4800,4800,6903
20230823,153500,2269819340,4800,4800,4800,4800,0
20230823,153400,2269819340,4800,4800,4800,4800,0
20230823,153300,2269819340,4800,4800,4800,4800,0
20230823,153200,2269819340,4800,4800,4800,4800,0
20230823,153100,2269819340,4800,4800,4800,4800,0
20230823,153000,2269819340,4800,4800,4800,4800,6903
20230823,152900,2236684940,4805,4805,4805,4805,0
20230823,152800,2236684940,4805,4805,4805,4805,0
20230823,152700,2236684940,4805,4805,4805,4805,0
20230823,152600,2236684940,4805,4805,4805,4805,0
20230823,152500,2236684940,4805,4805,4805,4805,0
20230823,152400,2236684940,4805,4805,4805,4805,0
20230823,152300,2236684940,4805,4805,4805,4805,0
20230823,152200,2236684940,4805,4805,4805,4805,0
20230823,152100,2236684940,4805,4805,4805,4805,0
20230823,152000,2236684940,4805,4805,4805,4805,0
20230823,151900,2236684940,4805,4805,4815,4785,1611
20230823,151800,2228943215,4805,4800,4815,4800,6161
20230823,151700,2199328435,4800,4780,4800,4780,846
20230823,151600,2195271535,4780,4800,4800,4780,2828
20230823,151500,2181734620,4795,4795,4795,4795,2122
20230823,151400,2171559630,4795,4810,4810,4795,3212
20230823,151300,2156137655,4805,4810,4810,4805,283
20230823,151200,2154776925,4805,4805,4805,4805,935
20230823,151100,2150284250,4805,4800,4805,4800,468
20230823,151000,2148037360,4805,4805,4805,4805,97
20230823,150900,2147571275,4805,4800,4810,4800,1254
20230823,150800,2141542555,4800,4800,4805,4790,352
20230823,150700,2139853290,4800,4790,4800,4790,514
20230823,150600,2137386270,4795,4795,4795,4795,2171
20230823,150500,2126976325,4795,4795,4795,4795,50
20230823,150400,2126736575,4795,4795,4800,4795,944
20230823,150300,2122206060,4795,4795,4795,4795,0
20230823,150200,2122206060,4795,4805,4805,4795,3591
20230823,150100,2104981915,4805,4800,4805,4800,1525
20230823,150000,2097654690,4795,4795,4795,4795,0
20230823,145900,2097654690,4795,4795,4795,4795,0
20230823,145800,2097654690,4795,4795,4795,4785,314
20230823,145700,2096150100,4795,4795,4795,4795,359
20230823,145600,2094428695,4800,4800,4800,4800,80
20230823,145500,2094044695,4805,4805,4805,4805,121
20230823,145400,2093463290,4795,4800,4800,4795,454
20230823,145300,2091284620,4795,4800,4800,4795,304
20230823,145200,2089826935,4800,4800,4805,4800,163
20230823,145100,2089044510,4805,4805,4805,4800,761
20230823,145000,2085388055,4805,4805,4805,4800,545
20230823,144900,2082769335,4805,4805,4805,4805,1
20230823,144800,2082764530,4805,4815,4815,4800,1232
20230823,144700,2076844395,4810,4810,4810,4810,0
20230823,144600,2076844395,4810,4795,4810,4795,3479
20230823,144500,2060126575,4795,4790,4795,4790,588
20230823,144400,2057309615,4780,4780,4780,4780,1540
20230823,144300,2049948415,4780,4785,4785,4780,857
20230823,144200,2045851255,4785,4790,4790,4785,1101
20230823,144100,2040582275,4790,4790,4790,4790,0
20230823,144000,2040582275,4790,4790,4790,4790,200
20230823,143900,2039624275,4795,4795,4795,4795,0
20230823,143800,2039624275,4795,4800,4800,4795,721
20230823,143700,2036166675,4800,4800,4800,4800,301
20230823,143600,2034721875,4805,4805,4805,4805,55
20230823,143500,2034457600,4805,4805,4805,4805,1172
20230823,143400,2028826140,4805,4805,4805,4805,371
20230823,143300,2027043485,4805,4805,4805,4805,447
20230823,143200,2024895650,4805,4800,4805,4800,11
20230823,143100,2024842835,4805,4805,4805,4805,69
20230823,143000,2024511290,4805,4800,4805,4800,101
20230823,142900,2024026005,4810,4810,4810,4810,6
20230823,142800,2023997145,4810,4795,4810,4795,1011
20230823,142700,2019135745,4810,4810,4810,4810,0
20230823,142600,2019135745,4810,4805,4810,4805,2
20230823,142500,2019126130,4790,4810,4810,4790,713
20230823,142400,2015704340,4810,4810,4810,4810,0
20230823,142300,2015704340,4810,4810,4810,4810,1
20230823,142200,2015699530,4805,4805,4805,4805,184
20230823,142100,2014815410,4805,4805,4805,4805,0
20230823,142000,2014815410,4805,4810,4810,4790,3121
20230823,141900,1999805405,4810,4800,4810,4800,137
20230823,141800,1999146805,4800,4800,4800,4800,153
20230823,141700,1998412405,4795,4795,4795,4795,0
20230823,141600,1998412405,4795,4800,4800,4795,2340
20230823,141500,1987190555,4800,4800,4810,4790,1538
20230823,141400,1979814645,4785,4785,4785,4785,0
20230823,141300,1979814645,4785,4785,4785,4785,356
20230823,141200,1978111185,4785,4795,4795,4760,2498
20230823,141100,1966180275,4795,4805,4805,4795,203
20230823,141000,1965206800,4805,4815,4815,4795,4134
20230823,140900,1945345020,4805,4805,4805,4805,0
20230823,140800,1945345020,4805,4805,4805,4805,552
20230823,140700,1942692660,4810,4810,4810,4810,420
20230823,140600,1940672460,4810,4810,4810,4810,11
20230823,140500,1940619550,4815,4810,4815,4810,241
20230823,140400,1939460335,4805,4805,4805,4805,15
20230823,140300,1939388260,4810,4810,4810,4810,1
20230823,140200,1939383450,4805,4810,4810,4805,203
20230823,140100,1938407535,4810,4815,4815,4810,127
20230823,140000,1937796660,4815,4805,4815,4805,236
20230823,135900,1936662590,4805,4805,4805,4805,30
20230823,135800,1936518440,4820,4820,4820,4820,0
20230823,135700,1936518440,4820,4820,4820,4820,1
20230823,135600,1936513620,4820,4810,4820,4810,813
20230823,135500,1932595660,4810,4810,4810,4810,0
20230823,135400,1932595660,4810,4820,4820,4810,460
20230823,135300,1930382145,4815,4815,4815,4815,21
20230823,135200,1930281030,4820,4800,4820,4800,1006
20230823,135100,1925451085,4810,4810,4810,4810,103
20230823,135000,1924955655,4810,4810,4810,4800,754
20230823,134900,1921332325,4810,4820,4820,4795,3739
20230823,134800,1903364840,4820,4815,4820,4815,733
20230823,134700,1899835440,4815,4815,4815,4815,239
20230823,134600,1898684655,4815,4815,4815,4815,31
20230823,134500,1898535390,4810,4815,4825,4810,2905
20230823,134400,1884553915,4815,4815,4815,4815,324
20230823,134300,1882993855,4815,4820,4820,4815,1245
20230823,134200,1876999175,4830,4830,4830,4830,0
20230823,134100,1876999175,4830,4830,4830,4830,16
20230823,134000,1876921895,4845,4820,4845,4820,203
20230823,133900,1875939400,4820,4820,4820,4820,617
20230823,133800,1872965460,4815,4835,4835,4815,1130
20230823,133700,1867520075,4830,4835,4835,4830,1152
20230823,133600,1861954235,4835,4835,4835,4835,474
20230823,133500,1859662445,4835,4840,4840,4835,1358
20230823,133400,1853094765,4845,4845,4845,4840,123
20230823,133300,1852499425,4845,4845,4850,4845,565
20230823,133200,1849761995,4845,4845,4850,4845,347
20230823,133100,1848080765,4845,4850,4850,4845,297
20230823,133000,1846641645,4850,4845,4850,4845,171
20230823,132900,1845812590,4845,4845,4845,4845,184
20230823,132800,1844921110,4845,4845,4845,4845,20
20230823,132700,1844824210,4850,4830,4850,4830,1877
20230823,132600,1835741400,4825,4825,4825,4825,200
20230823,132500,1834776400,4825,4825,4825,4825,0
20230823,132400,1834776400,4825,4830,4830,4820,1638
20230823,132300,1826876595,4830,4830,4830,4830,201
20230823,132200,1825905765,4830,4825,4830,4825,1008
20230823,132100,1821039275,4830,4830,4830,4830,83
20230823,132000,1820638385,4830,4830,4830,4825,516
20230823,131900,1818148380,4830,4830,4835,4830,317
20230823,131800,1816616690,4835,4835,4835,4835,10
20230823,131700,1816568340,4830,4830,4830,4825,205
20230823,131600,1815578550,4830,4830,4830,4830,360
20230823,131500,1813839750,4825,4835,4835,4825,735
20230823,131400,1810286535,4835,4825,4835,4825,1005
20230823,131300,1805427410,4835,4835,4835,4835,201
20230823,131200,1804455575,4835,4835,4835,4835,105
20230823,131100,1803947900,4835,4820,4835,4820,205
20230823,131000,1802959030,4820,4815,4835,4815,3360
20230823,130900,1786745150,4815,4815,4815,4815,233
20230823,130800,1785623255,4815,4820,4820,4815,288
20230823,130700,1784236205,4820,4820,4820,4820,220
20230823,130600,1783175805,4820,4830,4830,4820,683
20230823,130500,1779883245,4830,4830,4830,4825,122
20230823,130400,1779294520,4830,4830,4830,4830,0
20230823,130300,1779294520,4830,4835,4835,4830,187
20230823,130200,1778390980,4835,4830,4840,4825,1837
20230823,130100,1769518470,4835,4845,4845,4835,1619
20230823,130000,1761679110,4850,4855,4855,4850,510
20230823,125900,1759205360,4855,4855,4855,4855,146
20230823,125800,1758496530,4860,4850,4860,4850,102
20230823,125700,1758001560,4850,4860,4860,4845,2886
20230823,125600,1743984505,4860,4855,4860,4855,669
20230823,125500,1740735710,4850,4850,4850,4850,14
20230823,125400,1740667810,4850,4850,4855,4845,618
20230823,125300,1737667870,4850,4855,4855,4850,438
20230823,125200,1735543170,4855,4850,4855,4850,19
20230823,125100,1735450990,4850,4855,4860,4850,568
20230823,125000,1732695700,4860,4850,4860,4850,1282
20230823,124900,1726477990,4850,4855,4855,4850,451
20230823,124800,1724288585,4855,4855,4855,4850,213
20230823,124700,1723254475,4855,4855,4855,4855,343
20230823,124600,1721589210,4855,4855,4860,4855,676
20230823,124500,1718306575,4860,4865,4865,4860,1319
20230823,124400,1711893750,4860,4845,4860,4845,10086
20230823,124300,1662966270,4845,4845,4845,4845,389
20230823,124200,1661081565,4845,4830,4845,4830,5613
20230823,124100,1633899935,4835,4825,4835,4825,160
20230823,124000,1633127740,4825,4830,4830,4825,861
20230823,123900,1628973405,4830,4830,4830,4830,262
20230823,123800,1627707945,4840,4840,4840,4840,62
20230823,123700,1627407865,4840,4840,4840,4840,0
20230823,123600,1627407865,4840,4820,4840,4820,142
20230823,123500,1626721410,4820,4835,4835,4820,1992
20230823,123400,1617111040,4835,4845,4845,4835,340
20230823,123300,1615466135,4845,4840,4850,4840,5192
20230823,123200,1590320380,4840,4820,4840,4820,3790
20230823,123100,1572019375,4815,4815,4815,4815,1906
20230823,123000,1562841985,4810,4810,4810,4810,4
20230823,122900,1562822745,4810,4810,4810,4810,2
20230823,122800,1562813125,4825,4810,4825,4810,10
20230823,122700,1562764980,4830,4830,4830,4830,0
20230823,122600,1562764980,4830,4830,4830,4830,380
20230823,122500,1560929580,4830,4830,4830,4830,232
20230823,122400,1559809020,4835,4825,4835,4825,3552
20230823,122300,1542651895,4820,4790,4820,4790,3544
20230823,122200,1525583905,4790,4790,4790,4790,13
20230823,122100,1525521635,4790,4790,4790,4790,28
20230823,122000,1525387515,4790,4790,4790,4790,1
20230823,121900,1525382725,4800,4785,4800,4785,45
20230823,121800,1525167385,4800,4785,4800,4785,187
20230823,121700,1524271480,4785,4785,4785,4785,700
20230823,121600,1520921980,4785,4790,4790,4785,1000
20230823,121500,1516134805,4790,4790,4790,4790,0
20230823,121400,1516134805,4790,4800,4810,4785,1495
20230823,121300,1508971210,4800,4800,4800,4800,5
20230823,121200,1508947210,4790,4790,4790,4790,33
20230823,121100,1508789140,4790,4790,4790,4790,49
20230823,121000,1508554430,4790,4790,4790,4785,387
20230823,120900,1506702520,4790,4790,4790,4790,478
20230823,120800,1504412900,4790,4790,4795,4790,178
20230823,120700,1503560260,4790,4795,4795,4790,171
20230823,120600,1502740630,4790,4790,4790,4790,440
20230823,120500,1500633030,4790,4800,4800,4790,110
20230823,120400,1500105060,4800,4790,4800,4790,2
20230823,120300,1500095470,4800,4795,4800,4795,19
20230823,120200,1500004355,4795,4795,4795,4795,200
20230823,120100,1499045355,4785,4785,4785,4785,0
20230823,120000,1499045355,4785,4785,4785,4785,2
20230823,115900,1499035785,4785,4795,4795,4785,1222
20230823,115800,1493186140,4800,4800,4800,4800,15
20230823,115700,1493114140,4805,4805,4805,4805,55
20230823,115600,1492849865,4805,4805,4805,4805,203
20230823,115500,1491874450,4810,4810,4810,4810,0
20230823,115400,1491874450,4810,4810,4810,4810,0
20230823,115300,1491874450,4810,4810,4810,4810,0
20230823,115200,1491874450,4810,4805,4810,4805,175
20230823,115100,1491032800,4800,4795,4800,4795,310
20230823,115000,1489546300,4795,4790,4795,4785,1344
20230823,114900,1483114835,4790,4790,4790,4790,319
20230823,114800,1481586825,4800,4805,4805,4790,2063
20230823,114700,1471686990,4810,4815,4815,4810,271
20230823,114600,1470382130,4815,4815,4820,4815,1633
20230823,114500,1462511790,4820,4820,4820,4820,0
20230823,114400,1462511790,4820,4820,4820,4820,1
20230823,114300,1462506970,4805,4820,4820,4805,817
20230823,114200,1458579325,4820,4820,4820,4820,7
20230823,114100,1458545585,4810,4810,4810,4810,335
20230823,114000,1456934235,4810,4805,4810,4805,2524
20230823,113900,1444798650,4805,4800,4805,4800,471
20230823,113800,1442535745,4805,4805,4805,4805,110
20230823,113700,1442007195,4805,4800,4805,4800,904
20230823,113600,1437663740,4800,4795,4800,4795,87
20230823,113500,1437246340,4805,4800,4805,4800,15
20230823,113400,1437174335,4800,4810,4810,4795,1610
20230823,113300,1429439115,4810,4810,4810,4810,1762
20230823,113200,1420963895,4810,4810,4810,4810,459
20230823,113100,1418756105,4810,4815,4820,4810,527
20230823,113000,1416220110,4820,4815,4820,4815,86
20230823,112900,1415805795,4820,4820,4820,4820,493
20230823,112800,1413429535,4825,4825,4830,4825,418
20230823,112700,1411412525,4830,4820,4830,4820,2338
20230823,112600,1400136680,4825,4820,4825,4820,382
20230823,112500,1398293590,4815,4815,4820,4815,540
20230823,112400,1395690990,4810,4815,4825,4810,1703
20230823,112300,1387486470,4800,4800,4800,4800,0
20230823,112200,1387486470,4800,4795,4800,4795,719
20230823,112100,1384038515,4795,4810,4820,4795,1395
20230823,112000,1377335045,4810,4810,4820,4810,6507
20230823,111900,1346033295,4815,4810,4815,4810,588
20230823,111800,1343204910,4810,4820,4820,4810,332
20230823,111700,1341607960,4820,4810,4820,4810,4162
20230823,111600,1321588000,4810,4825,4825,4810,1326
20230823,111500,1315208390,4825,4800,4835,4800,18021
20230823,111400,1228473375,4795,4780,4795,4780,2271
20230823,111300,1217595205,4780,4780,4780,4780,100
20230823,111200,1217117205,4780,4780,4780,4780,0
20230823,111100,1217117205,4780,4790,4790,4780,404
20230823,111000,1215185945,4780,4790,4790,4775,482
20230823,110900,1212881830,4770,4780,4780,4770,330
20230823,110800,1211307560,4780,4790,4790,4780,280
20230823,110700,1209967060,4780,4780,4780,4780,37
20230823,110600,1209790200,4780,4765,4780,4765,746
20230823,110500,1206232140,4765,4765,4765,4765,221
20230823,110400,1205179075,4770,4765,4770,4765,1237
20230823,110300,1199284760,4770,4770,4770,4770,380
20230823,110200,1197472160,4775,4775,4775,4775,758
20230823,110100,1193852710,4775,4775,4775,4775,485
20230823,110000,1191536835,4775,4775,4775,4775,524
20230823,105900,1189034735,4780,4780,4780,4780,399
20230823,105800,1187127515,4780,4780,4780,4780,201
20230823,105700,1186166735,4780,4790,4790,4780,477
20230823,105600,1183886665,4790,4790,4790,4790,1
20230823,105500,1183881875,4790,4790,4790,4790,406
20230823,105400,1181937135,4790,4785,4790,4780,550
20230823,105300,1179303935,4785,4780,4785,4780,545
20230823,105200,1176697965,4785,4785,4785,4785,69
20230823,105100,1176367800,4785,4785,4785,4785,20
20230823,105000,1176272100,4790,4790,4795,4790,71
20230823,104900,1175931805,4795,4790,4795,4790,18
20230823,104800,1175845500,4790,4785,4790,4780,157
20230823,104700,1175094265,4785,4785,4785,4785,0
20230823,104600,1175094265,4785,4790,4790,4785,462
20230823,104500,1172883590,4790,4790,4790,4790,0
20230823,104400,1172883590,4790,4790,4790,4790,0
20230823,104300,1172883590,4790,4790,4790,4790,400
20230823,104200,1170967590,4790,4795,4795,4790,419
20230823,104100,1168960560,4795,4795,4795,4795,1
20230823,104000,1168955765,4795,4795,4795,4795,250
20230823,103900,1167757015,4790,4790,4790,4790,602
20230823,103800,1164873435,4795,4795,4795,4795,33
20230823,103700,1164715200,4795,4795,4795,4795,269
20230823,103600,1163425345,4790,4800,4800,4790,2187
20230823,103500,1152937955,4810,4805,4810,4805,1715
20230823,103400,1144694485,4805,4765,4805,4765,2151
20230823,103300,1134386800,4765,4765,4765,4760,613
20230823,103200,1131467890,4765,4765,4765,4765,0
20230823,103100,1131467890,4765,4765,4765,4765,0
20230823,103000,1131467890,4765,4765,4765,4765,0
20230823,102900,1131467890,4765,4770,4770,4765,93
20230823,102800,1131024525,4760,4760,4760,4760,386
20230823,102700,1129187165,4760,4760,4760,4760,405
20230823,102600,1127259365,4760,4775,4775,4760,120
20230823,102500,1126687800,4780,4770,4780,4770,11
20230823,102400,1126635230,4760,4760,4760,4760,1149
20230823,102300,1121165990,4765,4770,4770,4765,429
20230823,102200,1119121165,4770,4775,4785,4770,1235
20230823,102100,1113224070,4775,4775,4775,4775,634
20230823,102000,1110196720,4785,4785,4785,4785,81
20230823,101900,1109809135,4785,4770,4790,4770,1594
20230823,101800,1102193945,4770,4765,4770,4765,1220
20230823,101700,1096376720,4760,4755,4760,4755,110
20230823,101600,1095853170,4750,4750,4750,4750,15
20230823,101500,1095781920,4750,4750,4755,4730,3765
20230823,101400,1077925465,4745,4745,4750,4735,4768
20230823,101300,1055316555,4745,4750,4750,4745,51
20230823,101200,1055074310,4745,4745,4745,4745,1
20230823,101100,1055069565,4760,4760,4760,4760,0
20230823,101000,1055069565,4760,4745,4760,4745,198
20230823,100900,1054130040,4760,4750,4760,4745,276
20230823,100800,1052820290,4760,4750,4760,4750,151
20230823,100700,1052102030,4745,4750,4750,4745,120
20230823,100600,1051532130,4750,4750,4750,4750,507
20230823,100500,1049123880,4750,4755,4760,4750,201
20230823,100400,1048168620,4755,4750,4755,4745,294
20230823,100300,1046772805,4750,4765,4765,4750,298
20230823,100200,1045356225,4765,4765,4765,4765,10
20230823,100100,1045308575,4765,4745,4765,4745,206
20230823,100000,1044327260,4745,4745,4745,4745,388
20230823,095900,1042486200,4750,4745,4760,4745,534
20230823,095800,1039952055,4745,4760,4760,4745,1049
20230823,095700,1034965400,4770,4765,4770,4760,1034
20230823,095600,1030043495,4765,4760,4765,4760,542
20230823,095500,1027460965,4760,4750,4760,4745,2121
20230823,095400,1017371930,4750,4750,4755,4750,864
20230823,095300,1013265930,4750,4750,4750,4750,5
20230823,095200,1013242180,4760,4760,4760,4750,493
20230823,095100,1010899320,4760,4760,4760,4760,1
20230823,095000,1010894560,4750,4750,4770,4750,1869
20230823,094900,1002016790,4750,4755,4755,4750,780
20230823,094800,998311740,4770,4750,4770,4750,467
20230823,094700,996087970,4750,4755,4760,4750,1033
20230823,094600,991177485,4755,4750,4755,4750,1515
20230823,094500,983980920,4755,4750,4755,4750,147
20230823,094400,983282435,4750,4750,4750,4745,263
20230823,094300,982033285,4750,4750,4750,4750,1915
20230823,094200,972937035,4750,4750,4750,4745,3541
20230823,094100,956131550,4755,4770,4775,4755,1857
20230823,094000,947281110,4770,4790,4795,4770,2317
20230823,093900,936202505,4795,4810,4810,4795,4929
20230823,093800,912524680,4815,4815,4820,4810,1232
20230823,093700,906591525,4815,4825,4840,4815,4853
20230823,093600,883162935,4825,4815,4825,4815,157
20230823,093500,882406930,4815,4810,4825,4810,3246
20230823,093400,866778805,4810,4805,4810,4800,2508
20230823,093300,854724905,4805,4815,4815,4805,3137
20230823,093200,839646900,4815,4805,4830,4805,1192
20230823,093100,833909875,4835,4810,4835,4810,590
20230823,093000,831066165,4810,4825,4855,4805,5792
20230823,092900,803032180,4825,4770,4830,4755,18454
20230823,092800,714307515,4765,4765,4765,4765,1
20230823,092700,714302750,4765,4765,4770,4755,1715
20230823,092600,706124660,4765,4765,4770,4765,1274
20230823,092500,700051985,4770,4765,4770,4765,1382
20230823,092400,693465755,4765,4760,4770,4755,1670
20230823,092300,685512290,4755,4745,4755,4710,2453
20230823,092200,673886310,4710,4765,4765,4700,5667
20230823,092100,647047345,4765,4805,4805,4750,2403
20230823,092000,635563035,4795,4810,4845,4795,9356
20230823,091900,590538850,4810,4745,4820,4745,22620
20230823,091800,482502120,4745,4720,4750,4720,1506
20230823,091700,475354180,4725,4680,4725,4675,2149
20230823,091600,465231655,4675,4660,4685,4660,1481
20230823,091500,458312820,4670,4660,4670,4660,1153
20230823,091400,452939830,4660,4665,4670,4660,2098
20230823,091300,443160850,4660,4665,4670,4660,768
20230823,091200,439581570,4660,4660,4680,4660,3108
20230823,091100,425098090,4665,4690,4705,4660,3192
20230823,091000,410142810,4720,4695,4720,4685,2400
20230823,090900,398881230,4695,4735,4755,4695,9599
20230823,090800,353568715,4765,4750,4770,4740,3226
20230823,090700,338225760,4750,4735,4750,4735,1439
20230823,090600,331401515,4730,4730,4730,4725,1034
20230823,090500,326510845,4730,4710,4730,4710,581
20230823,090400,323763080,4710,4740,4740,4710,4943
20230823,090300,300475145,4710,4710,4730,4705,4606
20230823,090200,278772820,4710,4720,4720,4705,6713
20230823,090100,247156725,4710,4730,4730,4710,15669
20230823,090000,173212440,4730,4810,4810,4705,34839