KissMeData/014530/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185600,1227589755,4405,4405,4405,4405,1413
20230829,185500,1227589755,4405,4405,4405,4405,0
20230829,185400,1227589755,4405,4405,4405,4405,0
20230829,185300,1227589755,4405,4405,4405,4405,0
20230829,185200,1227589755,4405,4405,4405,4405,0
20230829,185100,1227589755,4405,4405,4405,4405,0
20230829,185000,1227589755,4405,4405,4405,4405,0
20230829,184900,1227589755,4405,4405,4405,4405,0
20230829,184800,1227589755,4405,4405,4405,4405,0
20230829,184700,1227589755,4405,4405,4405,4405,0
20230829,184600,1227589755,4405,4405,4405,4405,0
20230829,184500,1227589755,4405,4405,4405,4405,0
20230829,184400,1227589755,4405,4405,4405,4405,0
20230829,184300,1227589755,4405,4405,4405,4405,0
20230829,184200,1227589755,4405,4405,4405,4405,0
20230829,184100,1227589755,4405,4405,4405,4405,0
20230829,184000,1227589755,4405,4405,4405,4405,0
20230829,183900,1227589755,4405,4405,4405,4405,0
20230829,183800,1227589755,4405,4405,4405,4405,0
20230829,183700,1227589755,4405,4405,4405,4405,0
20230829,183600,1227589755,4405,4405,4405,4405,0
20230829,183500,1227589755,4405,4405,4405,4405,0
20230829,183400,1227589755,4405,4405,4405,4405,0
20230829,183300,1227589755,4405,4405,4405,4405,0
20230829,183200,1227589755,4405,4405,4405,4405,0
20230829,183100,1227589755,4405,4405,4405,4405,0
20230829,183000,1227589755,4405,4405,4405,4405,0
20230829,182900,1227589755,4405,4405,4405,4405,0
20230829,182800,1227589755,4405,4405,4405,4405,0
20230829,182700,1227589755,4405,4405,4405,4405,0
20230829,182600,1227589755,4405,4405,4405,4405,1413
20230829,182500,1227589755,4405,4405,4405,4405,0
20230829,182400,1227589755,4405,4405,4405,4405,0
20230829,182300,1227589755,4405,4405,4405,4405,0
20230829,182200,1227589755,4405,4405,4405,4405,0
20230829,182100,1227589755,4405,4405,4405,4405,0
20230829,182000,1227589755,4405,4405,4405,4405,0
20230829,181900,1227589755,4405,4405,4405,4405,0
20230829,181800,1227589755,4405,4405,4405,4405,0
20230829,181700,1227589755,4405,4405,4405,4405,0
20230829,181600,1227589755,4405,4405,4405,4405,0
20230829,181500,1227589755,4405,4405,4405,4405,0
20230829,181400,1227589755,4405,4405,4405,4405,0
20230829,181300,1227589755,4405,4405,4405,4405,0
20230829,181200,1227589755,4405,4405,4405,4405,0
20230829,181100,1227589755,4405,4405,4405,4405,0
20230829,181000,1227589755,4405,4405,4405,4405,0
20230829,180900,1227589755,4405,4405,4405,4405,0
20230829,180800,1227589755,4405,4405,4405,4405,0
20230829,180700,1227589755,4405,4405,4405,4405,0
20230829,180600,1227589755,4405,4405,4405,4405,0
20230829,180500,1227589755,4405,4405,4405,4405,0
20230829,180400,1227589755,4405,4405,4405,4405,0
20230829,180300,1227589755,4405,4405,4405,4405,0
20230829,180200,1227589755,4405,4405,4405,4405,0
20230829,180100,1227589755,4405,4405,4405,4405,0
20230829,180000,1227589755,4405,4405,4405,4405,0
20230829,175900,1227589755,4405,4405,4405,4405,0
20230829,175800,1227589755,4405,4405,4405,4405,0
20230829,175700,1227589755,4405,4405,4405,4405,0
20230829,175600,1227589755,4405,4405,4405,4405,1413
20230829,175500,1227589755,4405,4405,4405,4405,0
20230829,175400,1227589755,4405,4405,4405,4405,0
20230829,175300,1227589755,4405,4405,4405,4405,0
20230829,175200,1227589755,4405,4405,4405,4405,0
20230829,175100,1227589755,4405,4405,4405,4405,0
20230829,175000,1227589755,4405,4405,4405,4405,0
20230829,174900,1227589755,4405,4405,4405,4405,0
20230829,174800,1227589755,4405,4405,4405,4405,0
20230829,174700,1227589755,4405,4405,4405,4405,0
20230829,174600,1227589755,4405,4405,4405,4405,0
20230829,174500,1227589755,4405,4405,4405,4405,0
20230829,174400,1227589755,4405,4405,4405,4405,0
20230829,174300,1227589755,4405,4405,4405,4405,0
20230829,174200,1227589755,4405,4405,4405,4405,0
20230829,174100,1227589755,4405,4405,4405,4405,0
20230829,174000,1227589755,4405,4405,4405,4405,0
20230829,173900,1227589755,4405,4405,4405,4405,0
20230829,173800,1227589755,4405,4405,4405,4405,0
20230829,173700,1227589755,4405,4405,4405,4405,0
20230829,173600,1227589755,4405,4405,4405,4405,0
20230829,173500,1227589755,4405,4405,4405,4405,0
20230829,173400,1227589755,4405,4405,4405,4405,0
20230829,173300,1227589755,4405,4405,4405,4405,0
20230829,173200,1227589755,4405,4405,4405,4405,0
20230829,173100,1227589755,4405,4405,4405,4405,0
20230829,173000,1227589755,4405,4405,4405,4405,0
20230829,172900,1227589755,4405,4405,4405,4405,0
20230829,172800,1227589755,4405,4405,4405,4405,0
20230829,172700,1227589755,4405,4405,4405,4405,0
20230829,172600,1227589755,4405,4405,4405,4405,1413
20230829,172500,1227589755,4405,4405,4405,4405,0
20230829,172400,1227589755,4405,4405,4405,4405,0
20230829,172300,1227589755,4405,4405,4405,4405,0
20230829,172200,1227589755,4405,4405,4405,4405,0
20230829,172100,1227589755,4405,4405,4405,4405,0
20230829,172000,1227589755,4405,4405,4405,4405,0
20230829,171900,1227589755,4405,4405,4405,4405,0
20230829,171800,1227589755,4405,4405,4405,4405,0
20230829,171700,1227589755,4405,4405,4405,4405,0
20230829,171600,1227589755,4405,4405,4405,4405,0
20230829,171500,1227589755,4405,4405,4405,4405,0
20230829,171400,1227589755,4405,4405,4405,4405,0
20230829,171300,1227589755,4405,4405,4405,4405,0
20230829,171200,1227589755,4405,4405,4405,4405,0
20230829,171100,1227589755,4405,4405,4405,4405,0
20230829,171000,1227589755,4405,4405,4405,4405,0
20230829,170900,1227589755,4405,4405,4405,4405,0
20230829,170800,1227589755,4405,4405,4405,4405,0
20230829,170700,1227589755,4405,4405,4405,4405,0
20230829,170600,1227589755,4405,4405,4405,4405,0
20230829,170500,1227589755,4405,4405,4405,4405,0
20230829,170400,1227589755,4405,4405,4405,4405,0
20230829,170300,1227589755,4405,4405,4405,4405,0
20230829,170200,1227589755,4405,4405,4405,4405,0
20230829,170100,1227589755,4405,4405,4405,4405,0
20230829,170000,1227589755,4405,4405,4405,4405,0
20230829,165900,1227589755,4405,4405,4405,4405,0
20230829,165800,1227589755,4405,4405,4405,4405,0
20230829,165700,1227589755,4405,4405,4405,4405,0
20230829,165600,1227589755,4405,4405,4405,4405,1413
20230829,165500,1227589755,4405,4405,4405,4405,0
20230829,165400,1227589755,4405,4405,4405,4405,0
20230829,165300,1227589755,4405,4405,4405,4405,0
20230829,165200,1227589755,4405,4405,4405,4405,0
20230829,165100,1227589755,4405,4405,4405,4405,0
20230829,165000,1227589755,4405,4405,4405,4405,0
20230829,164900,1227589755,4405,4405,4405,4405,0
20230829,164800,1227589755,4405,4405,4405,4405,0
20230829,164700,1227589755,4405,4405,4405,4405,0
20230829,164600,1227589755,4405,4405,4405,4405,0
20230829,164500,1227589755,4405,4405,4405,4405,0
20230829,164400,1227589755,4405,4405,4405,4405,0
20230829,164300,1227589755,4405,4405,4405,4405,0
20230829,164200,1227589755,4405,4405,4405,4405,0
20230829,164100,1227589755,4405,4405,4405,4405,0
20230829,164000,1227589755,4405,4405,4405,4405,0
20230829,163900,1227589755,4405,4405,4405,4405,0
20230829,163800,1227589755,4405,4405,4405,4405,0
20230829,163700,1227589755,4405,4405,4405,4405,0
20230829,163600,1227589755,4405,4405,4405,4405,0
20230829,163500,1227589755,4405,4405,4405,4405,0
20230829,163400,1227589755,4405,4405,4405,4405,0
20230829,163300,1227589755,4405,4405,4405,4405,0
20230829,163200,1227589755,4405,4405,4405,4405,0
20230829,163100,1227589755,4405,4405,4405,4405,0
20230829,163000,1227589755,4405,4405,4405,4405,0
20230829,162900,1227589755,4405,4405,4405,4405,0
20230829,162800,1227589755,4405,4405,4405,4405,0
20230829,162700,1227589755,4405,4405,4405,4405,0
20230829,162600,1227589755,4405,4405,4405,4405,1413
20230829,162500,1227589755,4405,4405,4405,4405,0
20230829,162400,1227589755,4405,4405,4405,4405,0
20230829,162300,1227589755,4405,4405,4405,4405,0
20230829,162200,1227589755,4405,4405,4405,4405,0
20230829,162100,1227589755,4405,4405,4405,4405,0
20230829,162000,1227589755,4405,4405,4405,4405,0
20230829,161900,1227589755,4405,4405,4405,4405,0
20230829,161800,1227589755,4405,4405,4405,4405,0
20230829,161700,1227589755,4405,4405,4405,4405,0
20230829,161600,1227589755,4405,4405,4405,4405,0
20230829,161500,1227589755,4405,4405,4405,4405,0
20230829,161400,1227589755,4405,4405,4405,4405,0
20230829,161300,1227589755,4405,4405,4405,4405,0
20230829,161200,1227589755,4405,4405,4405,4405,0
20230829,161100,1227589755,4405,4405,4405,4405,0
20230829,161000,1227589755,4405,4405,4405,4405,0
20230829,160900,1227589755,4405,4405,4405,4405,0
20230829,160800,1227589755,4405,4405,4405,4405,0
20230829,160700,1227589755,4405,4405,4405,4405,0
20230829,160600,1227589755,4405,4405,4405,4405,0
20230829,160500,1227589755,4405,4405,4405,4405,0
20230829,160400,1227589755,4405,4405,4405,4405,0
20230829,160300,1227589755,4405,4405,4405,4405,0
20230829,160200,1227589755,4405,4405,4405,4405,0
20230829,160100,1227589755,4405,4405,4405,4405,0
20230829,160000,1227589755,4405,4405,4405,4405,0
20230829,155900,1227589755,4405,4405,4405,4405,0
20230829,155800,1227589755,4405,4405,4405,4405,0
20230829,155700,1227589755,4405,4405,4405,4405,0
20230829,155600,1227589755,4405,4405,4405,4405,1413
20230829,155500,1227589755,4405,4405,4405,4405,0
20230829,155400,1227589755,4405,4405,4405,4405,0
20230829,155300,1227589755,4405,4405,4405,4405,0
20230829,155200,1227589755,4405,4405,4405,4405,0
20230829,155100,1227589755,4405,4405,4405,4405,0
20230829,155000,1227589755,4405,4405,4405,4405,0
20230829,154900,1227589755,4405,4405,4405,4405,0
20230829,154800,1227589755,4405,4405,4405,4405,0
20230829,154700,1227589755,4405,4405,4405,4405,0
20230829,154600,1227589755,4405,4405,4405,4405,0
20230829,154500,1227589755,4405,4405,4405,4405,0
20230829,154400,1227589755,4405,4405,4405,4405,0
20230829,154300,1227589755,4405,4405,4405,4405,0
20230829,154200,1227589755,4405,4405,4405,4405,0
20230829,154100,1227589755,4405,4405,4405,4405,0
20230829,154000,1227589755,4405,4405,4405,4405,0
20230829,153900,1227589755,4405,4405,4405,4405,0
20230829,153800,1227589755,4405,4405,4405,4405,0
20230829,153700,1227589755,4405,4405,4405,4405,0
20230829,153600,1227589755,4405,4405,4405,4405,0
20230829,153500,1227589755,4405,4405,4405,4405,0
20230829,153400,1227589755,4405,4405,4405,4405,0
20230829,153300,1227589755,4405,4405,4405,4405,0
20230829,153200,1227589755,4405,4405,4405,4405,0
20230829,153100,1227589755,4405,4405,4405,4405,0
20230829,153000,1227589755,4405,4405,4405,4405,1413
20230829,152900,1221365490,4405,4405,4405,4405,0
20230829,152800,1221365490,4405,4405,4405,4405,0
20230829,152700,1221365490,4405,4405,4405,4405,0
20230829,152600,1221365490,4405,4405,4405,4405,0
20230829,152500,1221365490,4405,4405,4405,4405,0
20230829,152400,1221365490,4405,4405,4405,4405,0
20230829,152300,1221365490,4405,4405,4405,4405,0
20230829,152200,1221365490,4405,4405,4405,4405,0
20230829,152100,1221365490,4405,4405,4405,4405,0
20230829,152000,1221365490,4405,4405,4405,4405,0
20230829,151900,1221365490,4405,4385,4405,4385,3246
20230829,151800,1207077480,4390,4390,4390,4385,2823
20230829,151700,1194698615,4390,4390,4390,4385,307
20230829,151600,1193352410,4385,4385,4385,4385,311
20230829,151500,1191988675,4390,4390,4390,4390,0
20230829,151400,1191988675,4390,4390,4390,4390,424
20230829,151300,1190127315,4390,4390,4390,4390,262
20230829,151200,1188977135,4395,4390,4395,4390,1009
20230829,151100,1184547620,4385,4380,4385,4380,265
20230829,151000,1183385700,4380,4385,4385,4380,63
20230829,150900,1183109755,4385,4390,4390,4385,511
20230829,150800,1180866520,4385,4385,4385,4385,53
20230829,150700,1180634115,4390,4385,4390,4385,239
20230829,150600,1179586090,4390,4390,4390,4385,129
20230829,150500,1179019920,4390,4380,4390,4380,685
20230829,150400,1176017080,4385,4385,4385,4385,0
20230829,150300,1176017080,4385,4385,4385,4385,0
20230829,150200,1176017080,4385,4385,4385,4385,0
20230829,150100,1176017080,4385,4385,4385,4385,0
20230829,150000,1176017080,4385,4385,4385,4385,0
20230829,145900,1176017080,4385,4385,4385,4385,0
20230829,145800,1176017080,4385,4375,4385,4375,13
20230829,145700,1175960195,4385,4385,4385,4385,0
20230829,145600,1175960195,4385,4385,4385,4385,1
20230829,145500,1175955810,4370,4370,4370,4370,218
20230829,145400,1175003150,4370,4375,4375,4370,2604
20230829,145300,1163618080,4385,4385,4385,4385,800
20230829,145200,1160110080,4385,4385,4385,4385,0
20230829,145100,1160110080,4385,4375,4385,4375,23
20230829,145000,1160009445,4385,4385,4385,4385,1
20230829,144900,1160005060,4375,4375,4375,4375,3
20230829,144800,1159991935,4375,4375,4385,4375,34
20230829,144700,1159843175,4375,4375,4375,4375,6
20230829,144600,1159816925,4385,4385,4385,4385,5
20230829,144500,1159795000,4385,4375,4385,4375,51
20230829,144400,1159571865,4385,4385,4385,4385,0
20230829,144300,1159571865,4385,4380,4385,4380,30
20230829,144200,1159440450,4385,4385,4385,4385,0
20230829,144100,1159440450,4385,4385,4385,4385,0
20230829,144000,1159440450,4385,4385,4385,4385,100
20230829,143900,1159001950,4385,4385,4385,4385,1000
20230829,143800,1154616950,4385,4385,4385,4385,296
20230829,143700,1153318990,4385,4385,4385,4385,0
20230829,143600,1153318990,4385,4370,4385,4370,13
20230829,143500,1153262165,4370,4375,4375,4370,1000
20230829,143400,1148887170,4385,4385,4385,4385,1
20230829,143300,1148882785,4375,4375,4375,4375,1
20230829,143200,1148878410,4385,4375,4385,4375,1207
20230829,143100,1143595715,4390,4390,4390,4390,0
20230829,143000,1143595715,4390,4370,4390,4370,97
20230829,142900,1143171805,4370,4370,4370,4370,101
20230829,142800,1142730435,4365,4365,4365,4365,770
20230829,142700,1139369385,4360,4360,4360,4360,440
20230829,142600,1137450985,4360,4355,4360,4355,25
20230829,142500,1137342060,4360,4360,4360,4360,0
20230829,142400,1137342060,4360,4360,4360,4360,0
20230829,142300,1137342060,4360,4350,4360,4350,6115
20230829,142200,1110737530,4345,4355,4355,4345,6804
20230829,142100,1081139930,4355,4350,4355,4350,804
20230829,142000,1077640280,4355,4355,4355,4355,4151
20230829,141900,1059562675,4365,4355,4370,4355,140
20230829,141800,1058952950,4355,4360,4360,4355,1672
20230829,141700,1051666825,4360,4360,4360,4360,0
20230829,141600,1051666825,4360,4365,4365,4360,3628
20230829,141500,1035845060,4370,4365,4370,4365,37
20230829,141400,1035683385,4365,4365,4365,4365,30
20230829,141300,1035552435,4365,4365,4365,4365,0
20230829,141200,1035552435,4365,4365,4365,4365,1369
20230829,141100,1029576750,4370,4370,4370,4370,3
20230829,141000,1029563640,4370,4365,4370,4365,128
20230829,140900,1029004895,4365,4365,4365,4365,3520
20230829,140800,1013640095,4365,4365,4365,4365,0
20230829,140700,1013640095,4365,4365,4365,4365,90
20230829,140600,1013247245,4365,4365,4365,4365,0
20230829,140500,1013247245,4365,4370,4370,4365,302
20230829,140400,1011928465,4375,4375,4375,4375,0
20230829,140300,1011928465,4375,4375,4375,4375,0
20230829,140200,1011928465,4375,4375,4375,4375,1
20230829,140100,1011924090,4370,4375,4375,4370,3771
20230829,140000,995435915,4375,4375,4375,4375,0
20230829,135900,995435915,4375,4375,4375,4375,0
20230829,135800,995435915,4375,4380,4380,4375,2629
20230829,135700,983923370,4380,4380,4380,4380,0
20230829,135600,983923370,4380,4380,4380,4380,0
20230829,135500,983923370,4380,4380,4380,4380,0
20230829,135400,983923370,4380,4380,4380,4380,0
20230829,135300,983923370,4380,4385,4385,4380,650
20230829,135200,981074120,4385,4390,4390,4385,550
20230829,135100,978662120,4390,4390,4390,4390,200
20230829,135000,977784120,4390,4400,4400,4390,230
20230829,134900,976773120,4400,4400,4400,4400,102
20230829,134800,976324320,4400,4400,4400,4400,35
20230829,134700,976170320,4400,4400,4400,4400,0
20230829,134600,976170320,4400,4395,4405,4395,341
20230829,134500,974670155,4395,4395,4395,4395,0
20230829,134400,974670155,4395,4395,4395,4395,403
20230829,134300,972898970,4390,4390,4390,4390,600
20230829,134200,970264970,4390,4385,4390,4385,141
20230829,134100,969646010,4385,4385,4385,4385,61
20230829,134000,969378525,4380,4380,4380,4380,73
20230829,133900,969058785,4380,4380,4380,4380,500
20230829,133800,966868785,4380,4380,4380,4380,2
20230829,133700,966860025,4375,4375,4375,4375,10
20230829,133600,966816275,4375,4375,4375,4375,787
20230829,133500,963373150,4370,4370,4370,4370,0
20230829,133400,963373150,4370,4370,4370,4370,856
20230829,133300,959632430,4375,4375,4375,4375,0
20230829,133200,959632430,4375,4375,4375,4375,0
20230829,133100,959632430,4375,4370,4375,4370,215
20230829,133000,958692380,4375,4375,4375,4375,18
20230829,132900,958613630,4375,4375,4375,4375,5
20230829,132800,958591755,4375,4380,4380,4375,882
20230829,132700,954732905,4385,4385,4385,4385,0
20230829,132600,954732905,4385,4385,4385,4385,0
20230829,132500,954732905,4385,4385,4385,4385,0
20230829,132400,954732905,4385,4385,4385,4385,1
20230829,132300,954728520,4375,4380,4390,4375,2129
20230829,132200,945405105,4385,4385,4385,4385,1151
20230829,132100,940357970,4385,4385,4385,4385,38
20230829,132000,940191340,4385,4385,4385,4385,0
20230829,131900,940191340,4385,4385,4385,4385,466
20230829,131800,938147930,4390,4390,4390,4390,105
20230829,131700,937686980,4390,4390,4390,4390,1
20230829,131600,937682590,4385,4385,4385,4385,67
20230829,131500,937388795,4390,4390,4390,4390,0
20230829,131400,937388795,4390,4390,4390,4390,0
20230829,131300,937388795,4390,4390,4390,4390,0
20230829,131200,937388795,4390,4390,4390,4390,0
20230829,131100,937388795,4390,4390,4390,4390,0
20230829,131000,937388795,4390,4390,4390,4390,1
20230829,130900,937384405,4385,4385,4385,4385,0
20230829,130800,937384405,4385,4385,4385,4385,142
20230829,130700,936761735,4385,4385,4385,4385,420
20230829,130600,934920035,4385,4385,4385,4385,50
20230829,130500,934700785,4385,4385,4385,4385,228
20230829,130400,933701005,4385,4385,4385,4385,2
20230829,130300,933692235,4375,4375,4375,4375,263
20230829,130200,932541610,4385,4385,4385,4385,10
20230829,130100,932497760,4385,4385,4385,4385,3
20230829,130000,932484605,4385,4385,4385,4385,26
20230829,125900,932370595,4385,4380,4385,4380,10014
20230829,125800,888461355,4380,4380,4380,4380,0
20230829,125700,888461355,4380,4380,4380,4380,0
20230829,125600,888461355,4380,4380,4380,4380,1
20230829,125500,888456975,4375,4380,4380,4375,1153
20230829,125400,883409600,4385,4385,4385,4385,0
20230829,125300,883409600,4385,4385,4385,4360,10254
20230829,125200,838660960,4370,4380,4385,4370,13123
20230829,125100,781290835,4380,4380,4380,4380,196
20230829,125000,780432355,4380,4380,4380,4380,3
20230829,124900,780419215,4380,4380,4380,4380,50
20230829,124800,780200215,4380,4380,4380,4380,90
20230829,124700,779806015,4380,4380,4380,4380,0
20230829,124600,779806015,4380,4380,4380,4375,312
20230829,124500,778439510,4380,4380,4380,4380,0
20230829,124400,778439510,4380,4380,4380,4380,200
20230829,124300,777563510,4380,4380,4380,4380,346
20230829,124200,776048030,4380,4380,4380,4380,1000
20230829,124100,771668030,4380,4380,4380,4380,1100
20230829,124000,766850030,4380,4380,4380,4380,0
20230829,123900,766850030,4380,4390,4390,4380,5010
20230829,123800,744897425,4400,4400,4400,4400,60
20230829,123700,744633425,4410,4410,4410,4410,0
20230829,123600,744633425,4410,4410,4410,4410,0
20230829,123500,744633425,4410,4410,4410,4410,0
20230829,123400,744633425,4410,4410,4410,4410,13
20230829,123300,744576095,4410,4410,4410,4410,0
20230829,123200,744576095,4410,4410,4410,4410,40
20230829,123100,744399695,4410,4410,4410,4410,0
20230829,123000,744399695,4410,4410,4410,4410,110
20230829,122900,743914595,4415,4415,4415,4415,0
20230829,122800,743914595,4415,4415,4415,4415,0
20230829,122700,743914595,4415,4415,4415,4415,210
20230829,122600,742987445,4420,4420,4420,4420,0
20230829,122500,742987445,4420,4420,4420,4420,0
20230829,122400,742987445,4420,4420,4420,4420,0
20230829,122300,742987445,4420,4415,4420,4415,2001
20230829,122200,734153025,4415,4415,4415,4415,0
20230829,122100,734153025,4415,4415,4415,4415,0
20230829,122000,734153025,4415,4415,4415,4415,0
20230829,121900,734153025,4415,4415,4415,4415,1
20230829,121800,734148610,4380,4415,4415,4380,8350
20230829,121700,697515485,4405,4405,4405,4405,494
20230829,121600,695339415,4405,4405,4405,4405,0
20230829,121500,695339415,4405,4405,4405,4405,0
20230829,121400,695339415,4405,4405,4405,4405,6
20230829,121300,695312985,4420,4420,4420,4420,0
20230829,121200,695312985,4420,4420,4420,4420,1
20230829,121100,695308565,4430,4430,4430,4430,0
20230829,121000,695308565,4430,4415,4430,4415,1432
20230829,120900,688970085,4415,4415,4415,4415,0
20230829,120800,688970085,4415,4415,4415,4415,0
20230829,120700,688970085,4415,4415,4415,4415,0
20230829,120600,688970085,4415,4415,4415,4415,1
20230829,120500,688965670,4395,4405,4405,4395,801
20230829,120400,685443695,4400,4400,4400,4400,0
20230829,120300,685443695,4400,4400,4400,4400,34
20230829,120200,685294095,4400,4400,4400,4400,82
20230829,120100,684933295,4405,4400,4405,4400,117
20230829,120000,684418250,4395,4405,4405,4395,166
20230829,115900,683687060,4405,4405,4405,4405,100
20230829,115800,683246560,4405,4405,4405,4405,656
20230829,115700,680356880,4395,4410,4410,4395,369
20230829,115600,678732600,4410,4410,4410,4410,0
20230829,115500,678732600,4410,4410,4410,4400,79
20230829,115400,678384220,4410,4410,4410,4410,174
20230829,115300,677616880,4405,4400,4405,4400,72
20230829,115200,677300030,4385,4385,4385,4385,0
20230829,115100,677300030,4385,4385,4385,4385,0
20230829,115000,677300030,4385,4385,4385,4385,0
20230829,114900,677300030,4385,4390,4390,4385,30
20230829,114800,677168470,4385,4385,4385,4385,42
20230829,114700,676984300,4385,4400,4400,4385,109
20230829,114600,676506200,4385,4395,4395,4385,440
20230829,114500,674573700,4395,4395,4395,4395,0
20230829,114400,674573700,4395,4395,4395,4395,40
20230829,114300,674397900,4385,4385,4385,4385,6
20230829,114200,674371590,4380,4380,4380,4380,0
20230829,114100,674371590,4380,4395,4395,4380,70
20230829,114000,674064840,4380,4380,4380,4380,0
20230829,113900,674064840,4380,4385,4385,4380,697
20230829,113800,671009480,4385,4385,4385,4385,100
20230829,113700,670570980,4385,4385,4385,4385,0
20230829,113600,670570980,4385,4395,4395,4370,20009
20230829,113500,583012770,4400,4400,4400,4400,0
20230829,113400,583012770,4400,4400,4400,4400,113
20230829,113300,582515570,4400,4400,4400,4400,2
20230829,113200,582506770,4400,4395,4400,4395,210
20230829,113100,581583770,4395,4400,4400,4395,1013
20230829,113000,577131570,4395,4395,4395,4395,2
20230829,112900,577122780,4395,4395,4395,4395,310
20230829,112800,575760330,4395,4400,4400,4395,397
20230829,112700,574014340,4400,4400,4400,4400,100
20230829,112600,573574340,4400,4400,4400,4400,1
20230829,112500,573569940,4410,4415,4415,4400,1065
20230829,112400,568882660,4410,4410,4410,4410,1108
20230829,112300,563996380,4415,4415,4415,4410,1744
20230829,112200,556296635,4415,4410,4415,4410,10
20230829,112100,556252510,4410,4410,4410,4410,800
20230829,112000,552724510,4410,4410,4410,4410,163
20230829,111900,552005680,4420,4420,4420,4420,10
20230829,111800,551961480,4415,4415,4415,4415,623
20230829,111700,549210935,4420,4420,4420,4420,23
20230829,111600,549109275,4420,4420,4420,4420,10
20230829,111500,549065075,4420,4420,4420,4420,1157
20230829,111400,543951135,4420,4420,4420,4420,0
20230829,111300,543951135,4420,4420,4420,4420,513
20230829,111200,541683675,4420,4420,4420,4420,20
20230829,111100,541595275,4425,4425,4425,4425,800
20230829,111000,538055275,4430,4430,4430,4430,514
20230829,110900,535778255,4430,4405,4430,4400,1406
20230829,110800,529580745,4410,4410,4410,4410,206
20230829,110700,528672285,4410,4410,4410,4410,1050
20230829,110600,524041785,4410,4410,4410,4410,300
20230829,110500,522718785,4410,4410,4410,4410,1
20230829,110400,522714375,4410,4405,4410,4405,520
20230829,110300,520421180,4405,4405,4405,4400,134
20230829,110200,519831085,4405,4400,4405,4400,535
20230829,110100,517476515,4400,4400,4400,4400,0
20230829,110000,517476515,4400,4400,4400,4400,0
20230829,105900,517476515,4400,4400,4400,4400,0
20230829,105800,517476515,4400,4400,4400,4400,0
20230829,105700,517476515,4400,4400,4400,4400,80
20230829,105600,517124515,4400,4400,4400,4400,0
20230829,105500,517124515,4400,4400,4400,4400,33
20230829,105400,516979315,4395,4395,4395,4395,0
20230829,105300,516979315,4395,4395,4395,4395,50
20230829,105200,516759565,4395,4395,4395,4395,0
20230829,105100,516759565,4395,4400,4400,4395,1210
20230829,105000,511437565,4405,4405,4405,4405,10
20230829,104900,511393515,4400,4400,4400,4400,1975
20230829,104800,502703515,4400,4395,4410,4395,2027
20230829,104700,493784820,4385,4380,4385,4380,1180
20230829,104600,488615520,4385,4385,4385,4385,10
20230829,104500,488571670,4385,4385,4385,4385,500
20230829,104400,486379170,4380,4380,4380,4380,0
20230829,104300,486379170,4380,4380,4380,4380,16
20230829,104200,486309090,4380,4380,4380,4380,220
20230829,104100,485345490,4380,4380,4380,4380,1242
20230829,104000,479905530,4380,4380,4385,4380,3217
20230829,103900,465809570,4385,4390,4390,4385,3092
20230829,103800,452247225,4395,4395,4395,4395,101
20230829,103700,451803330,4395,4395,4395,4395,0
20230829,103600,451803330,4395,4395,4395,4390,2228
20230829,103500,442016255,4400,4400,4400,4400,28
20230829,103400,441893055,4400,4400,4400,4400,145
20230829,103300,441255055,4405,4405,4405,4405,0
20230829,103200,441255055,4405,4405,4405,4405,0
20230829,103100,441255055,4405,4405,4405,4405,200
20230829,103000,440374055,4400,4400,4400,4400,0
20230829,102900,440374055,4400,4400,4400,4400,0
20230829,102800,440374055,4400,4390,4400,4390,1100
20230829,102700,435535055,4400,4400,4400,4400,20
20230829,102600,435447055,4395,4395,4395,4395,300
20230829,102500,434128555,4395,4395,4395,4395,990
20230829,102400,429777505,4400,4400,4400,4395,92
20230829,102300,429372715,4395,4395,4395,4395,0
20230829,102200,429372715,4395,4400,4400,4390,6126
20230829,102100,402457465,4395,4395,4395,4395,0
20230829,102000,402457465,4395,4395,4395,4395,50
20230829,101900,402237715,4395,4400,4400,4395,1001
20230829,101800,397833350,4405,4405,4405,4405,10
20230829,101700,397789300,4415,4400,4415,4400,21
20230829,101600,397696885,4400,4400,4400,4400,1
20230829,101500,397692485,4400,4400,4400,4400,2742
20230829,101400,385627685,4405,4405,4405,4405,1154
20230829,101300,380544315,4410,4410,4410,4410,110
20230829,101200,380059215,4410,4410,4410,4410,693
20230829,101100,377003085,4415,4415,4415,4415,18
20230829,101000,376923615,4425,4415,4425,4415,2
20230829,100900,376914775,4410,4410,4410,4410,1007
20230829,100800,372473905,4410,4415,4415,4410,399
20230829,100700,370714265,4415,4415,4415,4415,686
20230829,100600,367685575,4415,4425,4425,4415,90
20230829,100500,367288185,4420,4420,4420,4420,0
20230829,100400,367288185,4420,4425,4425,4420,706
20230829,100300,364165895,4430,4430,4430,4430,0
20230829,100200,364165895,4430,4430,4430,4430,452
20230829,100100,362163535,4450,4450,4450,4450,50
20230829,100000,361941035,4430,4430,4430,4430,302
20230829,095900,360603175,4440,4440,4440,4440,5
20230829,095800,360580975,4450,4440,4450,4440,126
20230829,095700,360021525,4430,4430,4430,4430,0
20230829,095600,360021525,4430,4450,4450,4430,375
20230829,095500,358359725,4455,4440,4455,4440,500
20230829,095400,356134855,4435,4420,4435,4405,140
20230829,095300,355518020,4420,4420,4420,4420,100
20230829,095200,355076020,4410,4410,4410,4410,0
20230829,095100,355076020,4410,4410,4410,4405,806
20230829,095000,351523330,4410,4405,4410,4395,925
20230829,094900,347452940,4390,4395,4400,4385,2855
20230829,094800,334914960,4400,4400,4400,4395,1539
20230829,094700,328146455,4415,4400,4415,4395,776
20230829,094600,324731800,4395,4400,4415,4395,429
20230829,094500,322844370,4400,4400,4400,4400,33
20230829,094400,322699170,4400,4415,4415,4400,1123
20230829,094300,317750440,4415,4415,4415,4415,0
20230829,094200,317750440,4415,4415,4415,4415,600
20230829,094100,315101440,4415,4415,4415,4415,52
20230829,094000,314871860,4415,4400,4415,4400,147
20230829,093900,314224760,4395,4395,4395,4395,202
20230829,093800,313336970,4415,4410,4420,4385,7089
20230829,093700,282143605,4405,4420,4420,4405,3333
20230829,093600,267435155,4420,4420,4420,4420,598
20230829,093500,264791995,4415,4420,4425,4415,1201
20230829,093400,259482635,4425,4425,4425,4425,0
20230829,093300,259482635,4425,4415,4425,4415,102
20230829,093200,259031305,4415,4420,4420,4415,1016
20230829,093100,254541105,4420,4420,4420,4420,0
20230829,093000,254541105,4420,4420,4420,4420,223
20230829,092900,253555445,4420,4415,4420,4410,1202
20230829,092800,248245110,4415,4425,4425,4415,1234
20230829,092700,242793540,4425,4425,4425,4425,685
20230829,092600,239762415,4430,4430,4430,4430,390
20230829,092500,238034715,4420,4420,4420,4420,119
20230829,092400,237508735,4420,4420,4420,4420,105
20230829,092300,237044635,4415,4420,4420,4415,1343
20230829,092200,231114560,4445,4440,4445,4435,1005
20230829,092100,226651000,4445,4415,4445,4415,1010
20230829,092000,222185275,4410,4415,4415,4410,1277
20230829,091900,216550820,4435,4415,4435,4415,243
20230829,091800,215477165,4415,4415,4415,4415,113
20230829,091700,214978270,4405,4400,4405,4400,2136
20230829,091600,205579190,4400,4400,4400,4395,489
20230829,091500,203428105,4400,4395,4400,4395,539
20230829,091400,201056985,4395,4400,4400,4395,1660
20230829,091300,193755430,4405,4395,4405,4390,711
20230829,091200,190629025,4405,4400,4405,4400,62
20230829,091100,190356185,4390,4390,4395,4390,2065
20230829,091000,181287140,4390,4380,4390,4380,2379
20230829,090900,170867110,4380,4385,4390,4380,1176
20230829,090800,165714190,4385,4400,4405,4380,5632
20230829,090700,140989725,4400,4420,4420,4390,15680
20230829,090600,71938540,4420,4420,4420,4415,661
20230829,090500,69016970,4420,4425,4425,4420,579
20230829,090400,66456780,4425,4450,4450,4420,2712
20230829,090300,54432905,4445,4470,4475,4445,1534
20230829,090200,47597030,4475,4470,4480,4445,3672
20230829,090100,31164460,4470,4445,4470,4445,499
20230829,090000,28936300,4460,4445,4460,4445,6501