KissMeData/200470/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201700,71949024130,3790,3790,3790,3790,204614
20230830,201600,71949024130,3790,3790,3790,3790,0
20230830,201500,71949024130,3790,3790,3790,3790,0
20230830,201400,71949024130,3790,3790,3790,3790,0
20230830,201300,71949024130,3790,3790,3790,3790,0
20230830,201200,71949024130,3790,3790,3790,3790,0
20230830,201100,71949024130,3790,3790,3790,3790,0
20230830,201000,71949024130,3790,3790,3790,3790,0
20230830,200900,71949024130,3790,3790,3790,3790,0
20230830,200800,71949024130,3790,3790,3790,3790,0
20230830,200700,71949024130,3790,3790,3790,3790,0
20230830,200600,71949024130,3790,3790,3790,3790,0
20230830,200500,71949024130,3790,3790,3790,3790,0
20230830,200400,71949024130,3790,3790,3790,3790,0
20230830,200300,71949024130,3790,3790,3790,3790,0
20230830,200200,71949024130,3790,3790,3790,3790,0
20230830,200100,71949024130,3790,3790,3790,3790,0
20230830,200000,71949024130,3790,3790,3790,3790,0
20230830,195900,71949024130,3790,3790,3790,3790,0
20230830,195800,71949024130,3790,3790,3790,3790,0
20230830,195700,71949024130,3790,3790,3790,3790,0
20230830,195600,71949024130,3790,3790,3790,3790,0
20230830,195500,71949024130,3790,3790,3790,3790,0
20230830,195400,71949024130,3790,3790,3790,3790,0
20230830,195300,71949024130,3790,3790,3790,3790,0
20230830,195200,71949024130,3790,3790,3790,3790,0
20230830,195100,71949024130,3790,3790,3790,3790,0
20230830,195000,71949024130,3790,3790,3790,3790,0
20230830,194900,71949024130,3790,3790,3790,3790,0
20230830,194800,71949024130,3790,3790,3790,3790,0
20230830,194700,71949024130,3790,3790,3790,3790,204614
20230830,194600,71949024130,3790,3790,3790,3790,0
20230830,194500,71949024130,3790,3790,3790,3790,0
20230830,194400,71949024130,3790,3790,3790,3790,0
20230830,194300,71949024130,3790,3790,3790,3790,0
20230830,194200,71949024130,3790,3790,3790,3790,0
20230830,194100,71949024130,3790,3790,3790,3790,0
20230830,194000,71949024130,3790,3790,3790,3790,0
20230830,193900,71949024130,3790,3790,3790,3790,0
20230830,193800,71949024130,3790,3790,3790,3790,0
20230830,193700,71949024130,3790,3790,3790,3790,0
20230830,193600,71949024130,3790,3790,3790,3790,0
20230830,193500,71949024130,3790,3790,3790,3790,0
20230830,193400,71949024130,3790,3790,3790,3790,0
20230830,193300,71949024130,3790,3790,3790,3790,0
20230830,193200,71949024130,3790,3790,3790,3790,0
20230830,193100,71949024130,3790,3790,3790,3790,0
20230830,193000,71949024130,3790,3790,3790,3790,0
20230830,192900,71949024130,3790,3790,3790,3790,0
20230830,192800,71949024130,3790,3790,3790,3790,0
20230830,192700,71949024130,3790,3790,3790,3790,0
20230830,192600,71949024130,3790,3790,3790,3790,0
20230830,192500,71949024130,3790,3790,3790,3790,0
20230830,192400,71949024130,3790,3790,3790,3790,0
20230830,192300,71949024130,3790,3790,3790,3790,0
20230830,192200,71949024130,3790,3790,3790,3790,0
20230830,192100,71949024130,3790,3790,3790,3790,0
20230830,192000,71949024130,3790,3790,3790,3790,0
20230830,191900,71949024130,3790,3790,3790,3790,0
20230830,191800,71949024130,3790,3790,3790,3790,0
20230830,191700,71949024130,3790,3790,3790,3790,204614
20230830,191600,71949024130,3790,3790,3790,3790,0
20230830,191500,71949024130,3790,3790,3790,3790,0
20230830,191400,71949024130,3790,3790,3790,3790,0
20230830,191300,71949024130,3790,3790,3790,3790,0
20230830,191200,71949024130,3790,3790,3790,3790,0
20230830,191100,71949024130,3790,3790,3790,3790,0
20230830,191000,71949024130,3790,3790,3790,3790,0
20230830,190900,71949024130,3790,3790,3790,3790,0
20230830,190800,71949024130,3790,3790,3790,3790,0
20230830,190700,71949024130,3790,3790,3790,3790,0
20230830,190600,71949024130,3790,3790,3790,3790,0
20230830,190500,71949024130,3790,3790,3790,3790,0
20230830,190400,71949024130,3790,3790,3790,3790,0
20230830,190300,71949024130,3790,3790,3790,3790,0
20230830,190200,71949024130,3790,3790,3790,3790,0
20230830,190100,71949024130,3790,3790,3790,3790,0
20230830,190000,71949024130,3790,3790,3790,3790,0
20230830,185900,71949024130,3790,3790,3790,3790,0
20230830,185800,71949024130,3790,3790,3790,3790,0
20230830,185700,71949024130,3790,3790,3790,3790,0
20230830,185600,71949024130,3790,3790,3790,3790,0
20230830,185500,71949024130,3790,3790,3790,3790,0
20230830,185400,71949024130,3790,3790,3790,3790,0
20230830,185300,71949024130,3790,3790,3790,3790,0
20230830,185200,71949024130,3790,3790,3790,3790,0
20230830,185100,71949024130,3790,3790,3790,3790,0
20230830,185000,71949024130,3790,3790,3790,3790,0
20230830,184900,71949024130,3790,3790,3790,3790,0
20230830,184800,71949024130,3790,3790,3790,3790,0
20230830,184700,71949024130,3790,3790,3790,3790,204614
20230830,184600,71949024130,3790,3790,3790,3790,0
20230830,184500,71949024130,3790,3790,3790,3790,0
20230830,184400,71949024130,3790,3790,3790,3790,0
20230830,184300,71949024130,3790,3790,3790,3790,0
20230830,184200,71949024130,3790,3790,3790,3790,0
20230830,184100,71949024130,3790,3790,3790,3790,0
20230830,184000,71949024130,3790,3790,3790,3790,0
20230830,183900,71949024130,3790,3790,3790,3790,0
20230830,183800,71949024130,3790,3790,3790,3790,0
20230830,183700,71949024130,3790,3790,3790,3790,0
20230830,183600,71949024130,3790,3790,3790,3790,0
20230830,183500,71949024130,3790,3790,3790,3790,0
20230830,183400,71949024130,3790,3790,3790,3790,0
20230830,183300,71949024130,3790,3790,3790,3790,0
20230830,183200,71949024130,3790,3790,3790,3790,0
20230830,183100,71949024130,3790,3790,3790,3790,0
20230830,183000,71949024130,3790,3790,3790,3790,0
20230830,182900,71949024130,3790,3790,3790,3790,0
20230830,182800,71949024130,3790,3790,3790,3790,0
20230830,182700,71949024130,3790,3790,3790,3790,0
20230830,182600,71949024130,3790,3790,3790,3790,0
20230830,182500,71949024130,3790,3790,3790,3790,0
20230830,182400,71949024130,3790,3790,3790,3790,0
20230830,182300,71949024130,3790,3790,3790,3790,0
20230830,182200,71949024130,3790,3790,3790,3790,0
20230830,182100,71949024130,3790,3790,3790,3790,0
20230830,182000,71949024130,3790,3790,3790,3790,0
20230830,181900,71949024130,3790,3790,3790,3790,0
20230830,181800,71949024130,3790,3790,3790,3790,0
20230830,181700,71949024130,3790,3790,3790,3790,204614
20230830,181600,71949024130,3790,3790,3790,3790,0
20230830,181500,71949024130,3790,3790,3790,3790,0
20230830,181400,71949024130,3790,3790,3790,3790,0
20230830,181300,71949024130,3790,3790,3790,3790,0
20230830,181200,71949024130,3790,3790,3790,3790,0
20230830,181100,71949024130,3790,3790,3790,3790,0
20230830,181000,71949024130,3790,3790,3790,3790,0
20230830,180900,71949024130,3790,3790,3790,3790,0
20230830,180800,71949024130,3790,3790,3790,3790,0
20230830,180700,71949024130,3790,3790,3790,3790,0
20230830,180600,71949024130,3790,3790,3790,3790,0
20230830,180500,71949024130,3790,3790,3790,3790,0
20230830,180400,71949024130,3790,3790,3790,3790,0
20230830,180300,71949024130,3790,3790,3790,3790,0
20230830,180200,71949024130,3790,3790,3790,3790,0
20230830,180100,71949024130,3790,3790,3790,3790,0
20230830,180000,71949024130,3790,3790,3790,3790,0
20230830,175900,71949024130,3790,3790,3790,3790,0
20230830,175800,71949024130,3790,3790,3790,3790,0
20230830,175700,71949024130,3790,3790,3790,3790,0
20230830,175600,71949024130,3790,3790,3790,3790,0
20230830,175500,71949024130,3790,3790,3790,3790,0
20230830,175400,71949024130,3790,3790,3790,3790,0
20230830,175300,71949024130,3790,3790,3790,3790,0
20230830,175200,71949024130,3790,3790,3790,3790,0
20230830,175100,71949024130,3790,3790,3790,3790,0
20230830,175000,71949024130,3790,3790,3790,3790,0
20230830,174900,71949024130,3790,3790,3790,3790,0
20230830,174800,71949024130,3790,3790,3790,3790,0
20230830,174700,71949024130,3790,3790,3790,3790,204614
20230830,174600,71949024130,3790,3790,3790,3790,0
20230830,174500,71949024130,3790,3790,3790,3790,0
20230830,174400,71949024130,3790,3790,3790,3790,0
20230830,174300,71949024130,3790,3790,3790,3790,0
20230830,174200,71949024130,3790,3790,3790,3790,0
20230830,174100,71949024130,3790,3790,3790,3790,0
20230830,174000,71949024130,3790,3790,3790,3790,0
20230830,173900,71949024130,3790,3790,3790,3790,0
20230830,173800,71949024130,3790,3790,3790,3790,0
20230830,173700,71949024130,3790,3790,3790,3790,0
20230830,173600,71949024130,3790,3790,3790,3790,0
20230830,173500,71949024130,3790,3790,3790,3790,0
20230830,173400,71949024130,3790,3790,3790,3790,0
20230830,173300,71949024130,3790,3790,3790,3790,0
20230830,173200,71949024130,3790,3790,3790,3790,0
20230830,173100,71949024130,3790,3790,3790,3790,0
20230830,173000,71949024130,3790,3790,3790,3790,0
20230830,172900,71949024130,3790,3790,3790,3790,0
20230830,172800,71949024130,3790,3790,3790,3790,0
20230830,172700,71949024130,3790,3790,3790,3790,0
20230830,172600,71949024130,3790,3790,3790,3790,0
20230830,172500,71949024130,3790,3790,3790,3790,0
20230830,172400,71949024130,3790,3790,3790,3790,0
20230830,172300,71949024130,3790,3790,3790,3790,0
20230830,172200,71949024130,3790,3790,3790,3790,0
20230830,172100,71949024130,3790,3790,3790,3790,0
20230830,172000,71949024130,3790,3790,3790,3790,0
20230830,171900,71949024130,3790,3790,3790,3790,0
20230830,171800,71949024130,3790,3790,3790,3790,0
20230830,171700,71949024130,3790,3790,3790,3790,204614
20230830,171600,71949024130,3790,3790,3790,3790,0
20230830,171500,71949024130,3790,3790,3790,3790,0
20230830,171400,71949024130,3790,3790,3790,3790,0
20230830,171300,71949024130,3790,3790,3790,3790,0
20230830,171200,71949024130,3790,3790,3790,3790,0
20230830,171100,71949024130,3790,3790,3790,3790,0
20230830,171000,71949024130,3790,3790,3790,3790,0
20230830,170900,71949024130,3790,3790,3790,3790,0
20230830,170800,71949024130,3790,3790,3790,3790,0
20230830,170700,71949024130,3790,3790,3790,3790,0
20230830,170600,71949024130,3790,3790,3790,3790,0
20230830,170500,71949024130,3790,3790,3790,3790,0
20230830,170400,71949024130,3790,3790,3790,3790,0
20230830,170300,71949024130,3790,3790,3790,3790,0
20230830,170200,71949024130,3790,3790,3790,3790,0
20230830,170100,71949024130,3790,3790,3790,3790,0
20230830,170000,71949024130,3790,3790,3790,3790,0
20230830,165900,71949024130,3790,3790,3790,3790,0
20230830,165800,71949024130,3790,3790,3790,3790,0
20230830,165700,71949024130,3790,3790,3790,3790,0
20230830,165600,71949024130,3790,3790,3790,3790,0
20230830,165500,71949024130,3790,3790,3790,3790,0
20230830,165400,71949024130,3790,3790,3790,3790,0
20230830,165300,71949024130,3790,3790,3790,3790,0
20230830,165200,71949024130,3790,3790,3790,3790,0
20230830,165100,71949024130,3790,3790,3790,3790,0
20230830,165000,71949024130,3790,3790,3790,3790,0
20230830,164900,71949024130,3790,3790,3790,3790,0
20230830,164800,71949024130,3790,3790,3790,3790,0
20230830,164700,71949024130,3790,3790,3790,3790,204614
20230830,164600,71949024130,3790,3790,3790,3790,0
20230830,164500,71949024130,3790,3790,3790,3790,0
20230830,164400,71949024130,3790,3790,3790,3790,0
20230830,164300,71949024130,3790,3790,3790,3790,0
20230830,164200,71949024130,3790,3790,3790,3790,0
20230830,164100,71949024130,3790,3790,3790,3790,0
20230830,164000,71949024130,3790,3790,3790,3790,0
20230830,163900,71949024130,3790,3790,3790,3790,0
20230830,163800,71949024130,3790,3790,3790,3790,0
20230830,163700,71949024130,3790,3790,3790,3790,0
20230830,163600,71949024130,3790,3790,3790,3790,0
20230830,163500,71949024130,3790,3790,3790,3790,0
20230830,163400,71949024130,3790,3790,3790,3790,0
20230830,163300,71949024130,3790,3790,3790,3790,0
20230830,163200,71949024130,3790,3790,3790,3790,0
20230830,163100,71949024130,3790,3790,3790,3790,0
20230830,163000,71949024130,3790,3790,3790,3790,0
20230830,162900,71949024130,3790,3790,3790,3790,0
20230830,162800,71949024130,3790,3790,3790,3790,0
20230830,162700,71949024130,3790,3790,3790,3790,0
20230830,162600,71949024130,3790,3790,3790,3790,0
20230830,162500,71949024130,3790,3790,3790,3790,0
20230830,162400,71949024130,3790,3790,3790,3790,0
20230830,162300,71949024130,3790,3790,3790,3790,0
20230830,162200,71949024130,3790,3790,3790,3790,0
20230830,162100,71949024130,3790,3790,3790,3790,0
20230830,162000,71949024130,3790,3790,3790,3790,0
20230830,161900,71949024130,3790,3790,3790,3790,0
20230830,161800,71949024130,3790,3790,3790,3790,0
20230830,161700,71949024130,3790,3790,3790,3790,204614
20230830,161600,71949024130,3790,3790,3790,3790,0
20230830,161500,71949024130,3790,3790,3790,3790,0
20230830,161400,71949024130,3790,3790,3790,3790,0
20230830,161300,71949024130,3790,3790,3790,3790,0
20230830,161200,71949024130,3790,3790,3790,3790,0
20230830,161100,71949024130,3790,3790,3790,3790,0
20230830,161000,71949024130,3790,3790,3790,3790,0
20230830,160900,71949024130,3790,3790,3790,3790,0
20230830,160800,71949024130,3790,3790,3790,3790,0
20230830,160700,71949024130,3790,3790,3790,3790,0
20230830,160600,71949024130,3790,3790,3790,3790,0
20230830,160500,71949024130,3790,3790,3790,3790,0
20230830,160400,71949024130,3790,3790,3790,3790,0
20230830,160300,71949024130,3790,3790,3790,3790,0
20230830,160200,71949024130,3790,3790,3790,3790,0
20230830,160100,71949024130,3790,3790,3790,3790,0
20230830,160000,71949024130,3790,3790,3790,3790,0
20230830,155900,71949024130,3790,3790,3790,3790,0
20230830,155800,71949024130,3790,3790,3790,3790,0
20230830,155700,71949024130,3790,3790,3790,3790,0
20230830,155600,71949024130,3790,3790,3790,3790,0
20230830,155500,71949024130,3790,3790,3790,3790,0
20230830,155400,71949024130,3790,3790,3790,3790,0
20230830,155300,71949024130,3790,3790,3790,3790,0
20230830,155200,71949024130,3790,3790,3790,3790,0
20230830,155100,71949024130,3790,3790,3790,3790,0
20230830,155000,71949024130,3790,3790,3790,3790,0
20230830,154900,71949024130,3790,3790,3790,3790,0
20230830,154800,71949024130,3790,3790,3790,3790,0
20230830,154700,71949024130,3790,3790,3790,3790,204614
20230830,154600,71949024130,3790,3790,3790,3790,0
20230830,154500,71949024130,3790,3790,3790,3790,0
20230830,154400,71949024130,3790,3790,3790,3790,0
20230830,154300,71949024130,3790,3790,3790,3790,0
20230830,154200,71949024130,3790,3790,3790,3790,0
20230830,154100,71949024130,3790,3790,3790,3790,0
20230830,154000,71949024130,3790,3790,3790,3790,0
20230830,153900,71949024130,3790,3790,3790,3790,0
20230830,153800,71949024130,3790,3790,3790,3790,0
20230830,153700,71949024130,3790,3790,3790,3790,0
20230830,153600,71949024130,3790,3790,3790,3790,0
20230830,153500,71949024130,3790,3790,3790,3790,0
20230830,153400,71949024130,3790,3790,3790,3790,0
20230830,153300,71949024130,3790,3790,3790,3790,0
20230830,153200,71949024130,3790,3790,3790,3790,0
20230830,153100,71949024130,3790,3790,3790,3790,0
20230830,153000,71949024130,3790,3790,3790,3790,204614
20230830,152900,71173537070,3875,3875,3875,3875,0
20230830,152800,71173537070,3875,3875,3875,3875,0
20230830,152700,71173537070,3875,3875,3875,3875,0
20230830,152600,71173537070,3875,3875,3875,3875,0
20230830,152500,71173537070,3875,3875,3875,3875,0
20230830,152400,71173537070,3875,3875,3875,3875,0
20230830,152300,71173537070,3875,3875,3875,3875,0
20230830,152200,71173537070,3875,3875,3875,3875,0
20230830,152100,71173537070,3875,3875,3875,3875,0
20230830,152000,71173537070,3875,3875,3875,3875,0
20230830,151900,71173537070,3875,3885,3890,3870,45484
20230830,151800,70997148505,3885,3895,3900,3885,17497
20230830,151700,70929063670,3895,3900,3900,3890,25256
20230830,151600,70830727590,3895,3900,3905,3895,10409
20230830,151500,70790154465,3900,3905,3915,3890,10111
20230830,151400,70750724215,3915,3890,3915,3890,4252
20230830,151300,70734107465,3890,3910,3915,3890,12900
20230830,151200,70683835360,3910,3920,3920,3900,10658
20230830,151100,70642155610,3920,3915,3925,3915,14654
20230830,151000,70584718345,3915,3895,3920,3890,41093
20230830,150900,70424150330,3900,3905,3905,3890,7789
20230830,150800,70393790015,3905,3895,3905,3890,9786
20230830,150700,70355645810,3895,3900,3900,3890,8483
20230830,150600,70322586740,3900,3900,3905,3890,12746
20230830,150500,70272899020,3885,3880,3905,3870,18347
20230830,150400,70201678425,3880,3865,3900,3865,29243
20230830,150300,70087867175,3860,3875,3890,3850,65115
20230830,150200,69836195875,3880,3910,3915,3875,93881
20230830,150100,69470743560,3910,3935,3935,3910,28844
20230830,150000,69357626440,3935,3945,3950,3935,11928
20230830,145900,69310634900,3945,3950,3950,3945,4628
20230830,145800,69292376565,3950,3940,3955,3940,2358
20230830,145700,69283070725,3940,3940,3960,3940,6987
20230830,145600,69255483910,3935,3940,3940,3935,3630
20230830,145500,69241195485,3945,3940,3945,3935,5085
20230830,145400,69221176560,3940,3940,3940,3940,2755
20230830,145300,69210321860,3940,3950,3955,3940,10764
20230830,145200,69167828880,3950,3955,3960,3950,5441
20230830,145100,69146302120,3965,3940,3965,3935,16945
20230830,145000,69079351740,3940,3930,3940,3925,4358
20230830,144900,69062213345,3925,3920,3930,3920,4162
20230830,144800,69045883360,3925,3935,3940,3920,38184
20230830,144700,68895858205,3940,3945,3945,3935,8819
20230830,144600,68861105160,3945,3950,3955,3945,11091
20230830,144500,68817306225,3955,3960,3965,3950,10868
20230830,144400,68774311510,3965,3955,3965,3955,5909
20230830,144300,68750910880,3955,3955,3960,3955,4911
20230830,144200,68731487385,3955,3950,3960,3950,1461
20230830,144100,68725710060,3950,3950,3950,3945,2432
20230830,144000,68716108040,3950,3950,3955,3945,2167
20230830,143900,68707553620,3950,3950,3955,3950,3034
20230830,143800,68695568915,3945,3970,3970,3945,14303
20230830,143700,68638939490,3970,3975,3980,3960,24951
20230830,143600,68539784585,3975,3935,3985,3935,42597
20230830,143500,68370801710,3930,3930,3935,3925,4914
20230830,143400,68351473690,3925,3930,3935,3925,2722
20230830,143300,68340777485,3925,3940,3940,3925,7595
20230830,143200,68310946320,3930,3940,3940,3925,23322
20230830,143100,68219329815,3940,3940,3945,3940,2508
20230830,143000,68209444530,3945,3940,3945,3940,1503
20230830,142900,68203517695,3945,3940,3950,3935,3336
20230830,142800,68190361615,3945,3940,3945,3935,2089
20230830,142700,68182130290,3940,3935,3940,3930,5206
20230830,142600,68161639325,3935,3935,3940,3930,4780
20230830,142500,68142826980,3930,3930,3945,3930,6431
20230830,142400,68117514120,3925,3920,3925,3910,6290
20230830,142300,68092868890,3915,3925,3930,3910,17189
20230830,142200,68025530975,3930,3930,3935,3930,7159
20230830,142100,67997390095,3930,3935,3940,3930,5149
20230830,142000,67977132370,3935,3950,3955,3925,15737
20230830,141900,67915218300,3950,3935,3950,3930,10202
20230830,141800,67875042555,3935,3950,3950,3935,13148
20230830,141700,67823290025,3945,3945,3950,3940,4863
20230830,141600,67804128610,3945,3945,3950,3940,2780
20230830,141500,67793164340,3945,3955,3960,3945,5194
20230830,141400,67772646650,3950,3960,3965,3950,8379
20230830,141300,67739509040,3960,3965,3970,3960,5694
20230830,141200,67716934905,3965,3960,3965,3955,4843
20230830,141100,67697751270,3960,3960,3960,3955,1553
20230830,141000,67691603165,3960,3960,3965,3950,11041
20230830,140900,67647903630,3955,3955,3965,3950,18357
20230830,140800,67575289765,3955,3945,3955,3940,5863
20230830,140700,67552137850,3945,3940,3945,3935,6914
20230830,140600,67524900475,3945,3940,3955,3940,12494
20230830,140500,67475594410,3940,3935,3940,3935,6539
20230830,140400,67449841840,3940,3935,3940,3930,3737
20230830,140300,67435141455,3935,3930,3940,3925,7030
20230830,140200,67407507390,3930,3930,3930,3920,8672
20230830,140100,67373465265,3930,3920,3935,3910,23949
20230830,140000,67279623370,3920,3925,3925,3910,28848
20230830,135900,67166608490,3925,3935,3940,3920,28951
20230830,135800,67052904690,3935,3945,3945,3935,9051
20230830,135700,67017251040,3945,3945,3950,3940,7074
20230830,135600,66989347675,3945,3945,3950,3935,7461
20230830,135500,66959945170,3945,3960,3960,3945,13466
20230830,135400,66906755065,3960,3950,3960,3950,9531
20230830,135300,66869071630,3950,3940,3955,3940,25088
20230830,135200,66770040665,3940,3935,3940,3925,21155
20230830,135100,66686846405,3940,3965,3965,3910,91700
20230830,135000,66325935675,3960,3975,3980,3960,27919
20230830,134900,66215180435,3975,3980,3985,3975,5726
20230830,134800,66192395435,3985,3975,3985,3975,5065
20230830,134700,66172242885,3980,3975,3980,3970,8695
20230830,134600,66137693145,3975,3985,3985,3975,3372
20230830,134500,66124272350,3980,3985,3990,3980,2397
20230830,134400,66114728990,3990,3980,3990,3980,2451
20230830,134300,66104966820,3980,3985,3990,3980,2252
20230830,134200,66095986600,3990,3985,3990,3985,1297
20230830,134100,66090814090,3980,3990,3990,3980,2616
20230830,134000,66080385170,3990,3995,3995,3985,3195
20230830,133900,66067635160,3990,3990,3995,3990,2480
20230830,133800,66057731025,3995,3980,3995,3980,4676
20230830,133700,66039094545,3975,3980,3985,3975,2359
20230830,133600,66029707015,3980,3980,3985,3970,5245
20230830,133500,66008849375,3975,3980,3985,3970,6747
20230830,133400,65982035515,3980,3985,3985,3980,2154
20230830,133300,65973461715,3985,3985,3990,3975,3799
20230830,133200,65958322990,3985,3985,3990,3980,5760
20230830,133100,65935383210,3985,3975,3990,3975,7489
20230830,133000,65905565270,3985,3985,3985,3975,4823
20230830,132900,65886366500,3980,3985,3990,3980,4624
20230830,132800,65867953210,3990,3990,3990,3985,2404
20230830,132700,65858364420,3995,3990,3995,3985,1017
20230830,132600,65854307235,3990,3990,3995,3980,5611
20230830,132500,65831933790,4000,3995,4000,3990,3578
20230830,132400,65817639925,3995,3990,4000,3985,3361
20230830,132300,65804232585,3985,3975,4010,3970,27704
20230830,132200,65693806070,3970,3975,3980,3965,18112
20230830,132100,65621914480,3980,3990,3990,3970,20779
20230830,132000,65539310865,3985,3980,3990,3975,5943
20230830,131900,65515645365,3985,3995,4000,3980,10340
20230830,131800,65474446775,3995,3985,3995,3980,4386
20230830,131700,65456958370,3985,4000,4000,3985,8490
20230830,131600,65423049970,4000,4005,4005,4000,3818
20230830,131500,65407777110,4005,4000,4005,3995,3895
20230830,131400,65392192160,4000,4010,4010,3995,5759
20230830,131300,65369143930,4010,4005,4020,4005,7328
20230830,131200,65339750545,4015,3985,4015,3975,11048
20230830,131100,65295658290,3980,4000,4000,3975,33009
20230830,131000,65164223380,3995,3990,4000,3985,14628
20230830,130900,65105852495,3995,4010,4010,3985,43084
20230830,130800,64933833910,4000,4020,4020,4000,23577
20230830,130700,64839270350,4015,4025,4025,4010,19203
20230830,130600,64762083900,4025,4035,4040,4025,12720
20230830,130500,64710797550,4035,4035,4040,4035,2876
20230830,130400,64699181625,4035,4040,4040,4030,6950
20230830,130300,64671138130,4040,4040,4045,4035,7115
20230830,130200,64642393755,4040,4045,4050,4040,5206
20230830,130100,64621353230,4050,4050,4050,4045,1525
20230830,130000,64615184225,4045,4050,4055,4045,4665
20230830,125900,64596290830,4050,4055,4055,4040,7536
20230830,125800,64565789870,4055,4045,4055,4045,7959
20230830,125700,64533555780,4050,4055,4055,4045,6165
20230830,125600,64508591450,4055,4050,4055,4045,6005
20230830,125500,64484270680,4055,4050,4060,4050,7805
20230830,125400,64452627325,4050,4040,4055,4040,24052
20230830,125300,64355208225,4035,4030,4040,4030,2734
20230830,125200,64344178115,4030,4030,4035,4030,3598
20230830,125100,64329675430,4030,4035,4040,4030,4539
20230830,125000,64311356545,4040,4035,4040,4035,2450
20230830,124900,64301467000,4035,4040,4040,4035,2981
20230830,124800,64289437905,4040,4040,4040,4035,8413
20230830,124700,64255479825,4040,4040,4045,4035,3687
20230830,124600,64240585405,4040,4050,4050,4040,4435
20230830,124500,64222659555,4050,4035,4050,4025,10860
20230830,124400,64178857085,4030,4045,4045,4030,13503
20230830,124300,64124317665,4045,4045,4050,4040,11480
20230830,124200,64077896780,4045,4060,4060,4045,9612
20230830,124100,64038975105,4055,4050,4060,4045,13885
20230830,124000,63982695165,4045,4060,4060,4045,19656
20230830,123900,63902996465,4060,4050,4065,4050,54847
20230830,123800,63680422025,4050,4025,4050,4025,16000
20230830,123700,63615839120,4025,4025,4030,4020,6044
20230830,123600,63591519345,4025,4020,4030,4020,4032
20230830,123500,63575295700,4020,4010,4020,4010,479
20230830,123400,63573372050,4010,4005,4020,4005,3140
20230830,123300,63560775995,4010,4010,4010,4005,71
20230830,123200,63560491485,4010,4005,4010,4000,1059
20230830,123100,63556248340,4005,4005,4005,4000,4979
20230830,123000,63536326725,4010,4015,4020,4005,2282
20230830,122900,63527171480,4015,4000,4020,4000,3237
20230830,122800,63514211735,4000,4000,4005,3995,8420
20230830,122700,63480515725,4000,4010,4010,4000,13395
20230830,122600,63426914235,4010,4010,4010,4000,3900
20230830,122500,63411304595,4010,3995,4010,3990,8401
20230830,122400,63377741355,3995,4015,4020,3995,14503
20230830,122300,63319674300,4020,4015,4020,4010,8477
20230830,122200,63285634830,4020,4020,4025,4015,5124
20230830,122100,63265036935,4020,4010,4025,4005,6913
20230830,122000,63237277940,4015,4010,4015,4000,28468
20230830,121900,63123302495,4010,4025,4030,4010,15296
20230830,121800,63061857805,4025,4045,4045,4020,34738
20230830,121700,62921699255,4045,4050,4055,4045,19015
20230830,121600,62844699915,4050,4050,4055,4050,12109
20230830,121500,62795625990,4055,4050,4055,4045,4971
20230830,121400,62775493975,4050,4055,4060,4045,21318
20230830,121300,62689104170,4055,4055,4060,4050,11135
20230830,121200,62643907190,4055,4050,4055,4045,23403
20230830,121100,62549051235,4045,4035,4050,4035,11974
20230830,121000,62500667510,4035,4040,4045,4035,20304
20230830,120900,62418689040,4040,4060,4060,4040,71743
20230830,120800,62127929130,4060,4055,4065,4055,29117
20230830,120700,62009735665,4055,4050,4055,4045,47204
20230830,120600,61818492490,4050,4040,4050,4040,34376
20230830,120500,61679418335,4040,4040,4045,4035,27313
20230830,120400,61569074060,4040,4035,4040,4030,14124
20230830,120300,61512067875,4035,4030,4035,4030,18724
20230830,120200,61436556020,4030,4025,4035,4025,27649
20230830,120100,61325164135,4025,4030,4030,4025,16547
20230830,120000,61258491895,4030,4025,4030,4020,25564
20230830,115900,61155536265,4025,4020,4030,4010,20105
20230830,115800,61074660390,4020,4015,4020,4015,14853
20230830,115700,61014962865,4020,4015,4020,4010,23807
20230830,115600,60919317475,4015,4010,4015,4005,14524
20230830,115500,60861091865,4010,4005,4010,4000,8686
20230830,115400,60826300485,4005,4000,4015,4000,13692
20230830,115300,60771444415,4000,3995,4000,3990,4962
20230830,115200,60751600650,3995,3990,4000,3990,6292
20230830,115100,60726475895,3990,3990,3995,3985,3837
20230830,115000,60711166445,3990,3990,4000,3985,3693
20230830,114900,60696419060,3985,3985,3990,3985,4518
20230830,114800,60678411200,3990,4005,4005,3990,8927
20230830,114700,60642775495,4005,4005,4005,3995,28077
20230830,114600,60530470960,4005,4010,4015,4005,27132
20230830,114500,60421736745,4010,4010,4015,4005,9647
20230830,114400,60383052095,4010,4000,4010,4000,12734
20230830,114300,60332086110,4000,4000,4010,3995,43833
20230830,114200,60156642235,4005,3990,4005,3990,28565
20230830,114100,60042361010,3995,3980,3995,3980,8207
20230830,114000,60009635410,3985,3985,3985,3980,2164
20230830,113900,60001018340,3980,3980,3985,3975,3845
20230830,113800,59985715810,3975,3980,3980,3975,2316
20230830,113700,59976502045,3980,3975,3980,3970,2922
20230830,113600,59964884965,3980,3965,3980,3965,4264
20230830,113500,59947946320,3965,3965,3975,3965,7658
20230830,113400,59917545520,3970,3975,3980,3965,8392
20230830,113300,59884231880,3980,3980,3985,3975,8153
20230830,113200,59851788970,3980,3975,3980,3975,3873
20230830,113100,59836393205,3975,3980,3985,3975,7058
20230830,113000,59808323605,3980,3970,3980,3970,7938
20230830,112900,59776759080,3975,3975,3980,3965,11234
20230830,112800,59732125545,3970,3970,3970,3965,4003
20230830,112700,59716241850,3970,3970,3970,3965,3339
20230830,112600,59702987575,3970,3955,3970,3955,8723
20230830,112500,59668402665,3965,3965,3965,3955,8029
20230830,112400,59636594180,3965,3955,3965,3950,18726
20230830,112300,59562474495,3955,3975,3975,3945,87686
20230830,112200,59215654370,3980,3970,3980,3970,7253
20230830,112100,59186815345,3975,3980,3985,3970,14164
20230830,112000,59130498070,3980,3965,3990,3960,10312
20230830,111900,59089508825,3960,3990,3990,3955,77405
20230830,111800,58782357455,3990,4000,4000,3985,18203
20230830,111700,58709677255,3995,3995,4000,3995,5233
20230830,111600,58688759775,3995,4010,4010,3995,10545
20230830,111500,58646535015,4010,4010,4010,4005,1954
20230830,111400,58638706995,4005,4010,4010,4000,4893
20230830,111300,58619111350,4005,4010,4015,4000,7171
20230830,111200,58590383220,4010,4010,4015,4005,8032
20230830,111100,58558207240,4010,4010,4010,4000,7864
20230830,111000,58526722725,4010,4015,4020,4010,7360
20230830,110900,58497194445,4015,4010,4015,4010,3871
20230830,110800,58481665200,4010,4000,4010,4000,3868
20230830,110700,58466183750,4005,4000,4005,3995,6239
20230830,110600,58441236920,4000,3995,4000,3985,16530
20230830,110500,58375258090,3995,4010,4010,3990,19290
20230830,110400,58298121445,4010,4015,4015,4005,6303
20230830,110300,58272859970,4015,4005,4020,4005,5008
20230830,110200,58252769700,4005,4000,4010,3995,12140
20230830,110100,58204217225,4000,4005,4005,3975,83087
20230830,110000,57872559060,4005,4010,4015,4005,19739
20230830,105900,57793421780,4015,4010,4020,4010,18494
20230830,105800,57719224890,4015,4025,4025,4015,18271
20230830,105700,57645764020,4020,4045,4050,4020,37758
20230830,105600,57493473815,4050,4050,4055,4045,34762
20230830,105500,57352738995,4050,4045,4055,4045,29412
20230830,105400,57233629655,4045,4035,4045,4035,7226
20230830,105300,57204432850,4040,4040,4045,4035,13476
20230830,105200,57149998420,4035,4045,4045,4030,25961
20230830,105100,57045200720,4040,4035,4045,4035,16870
20230830,105000,56977015610,4035,4040,4040,4030,8893
20230830,104900,56941121695,4035,4030,4040,4030,13212
20230830,104800,56887796095,4035,4040,4045,4030,28754
20230830,104700,56771678170,4040,4030,4040,4025,54280
20230830,104600,56552560510,4030,4010,4030,4005,8032
20230830,104500,56520286605,4010,4005,4010,4005,7716
20230830,104400,56489382095,4005,4005,4015,4000,9937
20230830,104300,56449564820,4010,4015,4020,4005,14424
20230830,104200,56391706840,4015,4020,4025,4015,10623
20230830,104100,56349023370,4020,4020,4025,4020,5173
20230830,104000,56328227750,4020,4025,4040,4015,56731
20230830,103900,56099764155,4030,4020,4030,4015,30307
20230830,103800,55977809845,4020,4005,4020,4000,18818
20230830,103700,55902311235,4005,3995,4005,3990,12695
20230830,103600,55851577410,3990,4000,4000,3990,11288
20230830,103500,55806490080,4005,4000,4005,3995,14243
20230830,103400,55749498325,4005,3990,4005,3985,22374
20230830,103300,55660186835,3985,3995,3995,3985,22619
20230830,103200,55569948830,3995,3995,4000,3990,9527
20230830,103100,55531882805,3995,3985,4000,3980,38801
20230830,103000,55377085295,3985,4000,4010,3975,104956
20230830,102900,54958362030,4010,4020,4020,4000,68318
20230830,102800,54684722020,4020,4025,4030,4020,9008
20230830,102700,54648480810,4030,4030,4030,4020,8065
20230830,102600,54616009805,4025,4030,4035,4020,24192
20230830,102500,54518607985,4025,4020,4035,4010,19689
20230830,102400,54439440470,4020,4015,4020,4005,57757
20230830,102300,54207755325,4015,4020,4025,4010,46785
20230830,102200,54019836620,4020,4030,4035,4015,58180
20230830,102100,53785768655,4030,4030,4035,4025,20428
20230830,102000,53703442135,4030,4050,4050,4025,73429
20230830,101900,53407350765,4050,4050,4055,4045,12682
20230830,101800,53355980070,4055,4050,4055,4045,25015
20230830,101700,53254657170,4055,4060,4060,4050,19744
20230830,101600,53174628680,4055,4065,4065,4055,38558
20230830,101500,53017999210,4065,4065,4065,4055,42458
20230830,101400,52845635390,4065,4035,4065,4035,24912
20230830,101300,52744628620,4040,4045,4045,4035,21620
20230830,101200,52657336320,4045,4035,4045,4030,43977
20230830,101100,52479778950,4040,4050,4050,4035,28296
20230830,101000,52365505635,4045,4050,4055,4040,25375
20230830,100900,52262839240,4050,4050,4055,4045,6673
20230830,100800,52235824565,4045,4050,4065,4040,40334
20230830,100700,52072515350,4050,4065,4070,4040,40609
20230830,100600,51907870685,4065,4060,4070,4050,33565
20230830,100500,51771616810,4065,4055,4070,4055,41415
20230830,100400,51603468045,4055,4055,4060,4050,27918
20230830,100300,51490259960,4055,4035,4060,4035,34268
20230830,100200,51351613090,4035,4050,4050,4025,76057
20230830,100100,51044737360,4045,4060,4065,4045,48306
20230830,100000,50849003860,4060,4055,4070,4050,68680
20230830,095900,50570114440,4055,4035,4060,4035,36298
20230830,095800,50423196740,4045,4045,4070,4025,237230
20230830,095700,49464003285,4045,4080,4100,4035,313835
20230830,095600,48189134410,4080,4095,4100,4080,102681
20230830,095500,47769438095,4095,4095,4120,4090,111269
20230830,095400,47313427625,4095,4120,4120,4085,215416
20230830,095300,46430256405,4115,4165,4170,4110,154392
20230830,095200,45791326815,4170,4160,4170,4155,24225
20230830,095100,45690578880,4160,4170,4175,4155,51614
20230830,095000,45475606980,4170,4160,4170,4150,29740
20230830,094900,45351945985,4160,4155,4165,4140,31475
20230830,094800,45221293530,4155,4155,4165,4140,64292
20230830,094700,44954291735,4155,4155,4165,4125,189032
20230830,094600,44170698645,4160,4155,4170,4145,78502
20230830,094500,43844066370,4155,4205,4210,4145,272607
20230830,094400,42705563510,4205,4220,4230,4205,73142
20230830,094300,42397338600,4220,4230,4230,4210,81111
20230830,094200,42055383545,4230,4215,4235,4205,93214
20230830,094100,41662085870,4215,4240,4255,4200,333511
20230830,094000,40253279130,4245,4360,4370,4230,1346036
20230830,093900,34414463005,4365,4340,4370,4330,292692
20230830,093800,33137649350,4345,4355,4360,4335,149708
20230830,093700,32486586625,4350,4360,4365,4330,341593
20230830,093600,30998887490,4360,4295,4360,4275,406348
20230830,093500,29241994705,4290,4300,4315,4280,118616
20230830,093400,28731916100,4310,4290,4315,4260,180245
20230830,093300,27957128535,4285,4235,4300,4220,146506
20230830,093200,27333774565,4230,4270,4305,4220,215271
20230830,093100,26415098670,4275,4330,4330,4250,304514
20230830,093000,25108569465,4330,4190,4350,4165,780907
20230830,092900,21766964790,4185,4045,4190,4040,282546
20230830,092800,20601241810,4045,4065,4065,4040,46273
20230830,092700,20413881695,4060,4080,4080,4050,67478
20230830,092600,20139990785,4075,4100,4100,4070,76040
20230830,092500,19829377005,4100,4095,4100,4075,76369
20230830,092400,19517036460,4095,4065,4095,4055,76215
20230830,092300,19206688710,4060,4035,4065,4030,43456
20230830,092200,19030579130,4030,4020,4085,4015,104469
20230830,092100,18608363400,4020,4115,4120,4020,187423
20230830,092000,17847904660,4115,4060,4125,4055,139303
20230830,091900,17279054670,4060,4090,4145,4060,231655
20230830,091800,16329489295,4090,4220,4230,4090,423058
20230830,091700,14569787125,4215,4085,4230,4075,542930
20230830,091600,12317102545,4085,4045,4090,4020,434000
20230830,091500,10551656885,4045,4050,4050,4005,331098
20230830,091400,9214699100,4000,4000,4000,4000,0
20230830,091300,9214699100,4000,3990,4000,3985,197300
20230830,091200,8426280870,3990,3900,3995,3895,261721
20230830,091100,7394499890,3900,3850,3920,3840,163162
20230830,091000,6759287470,3845,3820,3885,3820,112846
20230830,090900,6324534620,3830,3885,3885,3800,170121
20230830,090800,5670737625,3890,3805,3895,3800,163791
20230830,090700,5041358130,3805,3780,3820,3775,51547
20230830,090600,4845175330,3785,3795,3810,3765,89916
20230830,090500,4504564650,3795,3730,3840,3715,251294
20230830,090400,3549916280,3715,3700,3730,3690,51016
20230830,090300,3361152900,3700,3730,3735,3700,123146
20230830,090200,2903188300,3725,3750,3760,3705,124472
20230830,090100,2438694560,3755,3670,3785,3660,311112
20230830,090000,1277006560,3670,3640,3760,3585,349515