KissMeData/036620/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,191000,5159538625,3765,3765,3765,3765,29293
20230821,190900,5159538625,3765,3765,3765,3765,0
20230821,190800,5159538625,3765,3765,3765,3765,0
20230821,190700,5159538625,3765,3765,3765,3765,0
20230821,190600,5159538625,3765,3765,3765,3765,0
20230821,190500,5159538625,3765,3765,3765,3765,0
20230821,190400,5159538625,3765,3765,3765,3765,0
20230821,190300,5159538625,3765,3765,3765,3765,0
20230821,190200,5159538625,3765,3765,3765,3765,0
20230821,190100,5159538625,3765,3765,3765,3765,0
20230821,190000,5159538625,3765,3765,3765,3765,0
20230821,185900,5159538625,3765,3765,3765,3765,0
20230821,185800,5159538625,3765,3765,3765,3765,0
20230821,185700,5159538625,3765,3765,3765,3765,0
20230821,185600,5159538625,3765,3765,3765,3765,0
20230821,185500,5159538625,3765,3765,3765,3765,0
20230821,185400,5159538625,3765,3765,3765,3765,0
20230821,185300,5159538625,3765,3765,3765,3765,0
20230821,185200,5159538625,3765,3765,3765,3765,0
20230821,185100,5159538625,3765,3765,3765,3765,0
20230821,185000,5159538625,3765,3765,3765,3765,0
20230821,184900,5159538625,3765,3765,3765,3765,0
20230821,184800,5159538625,3765,3765,3765,3765,0
20230821,184700,5159538625,3765,3765,3765,3765,0
20230821,184600,5159538625,3765,3765,3765,3765,0
20230821,184500,5159538625,3765,3765,3765,3765,0
20230821,184400,5159538625,3765,3765,3765,3765,0
20230821,184300,5159538625,3765,3765,3765,3765,0
20230821,184200,5159538625,3765,3765,3765,3765,0
20230821,184100,5159538625,3765,3765,3765,3765,0
20230821,184000,5159538625,3765,3765,3765,3765,29293
20230821,183900,5159538625,3765,3765,3765,3765,0
20230821,183800,5159538625,3765,3765,3765,3765,0
20230821,183700,5159538625,3765,3765,3765,3765,0
20230821,183600,5159538625,3765,3765,3765,3765,0
20230821,183500,5159538625,3765,3765,3765,3765,0
20230821,183400,5159538625,3765,3765,3765,3765,0
20230821,183300,5159538625,3765,3765,3765,3765,0
20230821,183200,5159538625,3765,3765,3765,3765,0
20230821,183100,5159538625,3765,3765,3765,3765,0
20230821,183000,5159538625,3765,3765,3765,3765,0
20230821,182900,5159538625,3765,3765,3765,3765,0
20230821,182800,5159538625,3765,3765,3765,3765,0
20230821,182700,5159538625,3765,3765,3765,3765,0
20230821,182600,5159538625,3765,3765,3765,3765,0
20230821,182500,5159538625,3765,3765,3765,3765,0
20230821,182400,5159538625,3765,3765,3765,3765,0
20230821,182300,5159538625,3765,3765,3765,3765,0
20230821,182200,5159538625,3765,3765,3765,3765,0
20230821,182100,5159538625,3765,3765,3765,3765,0
20230821,182000,5159538625,3765,3765,3765,3765,0
20230821,181900,5159538625,3765,3765,3765,3765,0
20230821,181800,5159538625,3765,3765,3765,3765,0
20230821,181700,5159538625,3765,3765,3765,3765,0
20230821,181600,5159538625,3765,3765,3765,3765,0
20230821,181500,5159538625,3765,3765,3765,3765,0
20230821,181400,5159538625,3765,3765,3765,3765,0
20230821,181300,5159538625,3765,3765,3765,3765,0
20230821,181200,5159538625,3765,3765,3765,3765,0
20230821,181100,5159538625,3765,3765,3765,3765,0
20230821,181000,5159538625,3765,3765,3765,3765,29293
20230821,180900,5159538625,3765,3765,3765,3765,0
20230821,180800,5159538625,3765,3765,3765,3765,0
20230821,180700,5159538625,3765,3765,3765,3765,0
20230821,180600,5159538625,3765,3765,3765,3765,0
20230821,180500,5159538625,3765,3765,3765,3765,0
20230821,180400,5159538625,3765,3765,3765,3765,0
20230821,180300,5159538625,3765,3765,3765,3765,0
20230821,180200,5159538625,3765,3765,3765,3765,0
20230821,180100,5159538625,3765,3765,3765,3765,0
20230821,180000,5159538625,3765,3765,3765,3765,0
20230821,175900,5159538625,3765,3765,3765,3765,0
20230821,175800,5159538625,3765,3765,3765,3765,0
20230821,175700,5159538625,3765,3765,3765,3765,0
20230821,175600,5159538625,3765,3765,3765,3765,0
20230821,175500,5159538625,3765,3765,3765,3765,0
20230821,175400,5159538625,3765,3765,3765,3765,0
20230821,175300,5159538625,3765,3765,3765,3765,0
20230821,175200,5159538625,3765,3765,3765,3765,0
20230821,175100,5159538625,3765,3765,3765,3765,0
20230821,175000,5159538625,3765,3765,3765,3765,0
20230821,174900,5159538625,3765,3765,3765,3765,0
20230821,174800,5159538625,3765,3765,3765,3765,0
20230821,174700,5159538625,3765,3765,3765,3765,0
20230821,174600,5159538625,3765,3765,3765,3765,0
20230821,174500,5159538625,3765,3765,3765,3765,0
20230821,174400,5159538625,3765,3765,3765,3765,0
20230821,174300,5159538625,3765,3765,3765,3765,0
20230821,174200,5159538625,3765,3765,3765,3765,0
20230821,174100,5159538625,3765,3765,3765,3765,0
20230821,174000,5159538625,3765,3765,3765,3765,29293
20230821,173900,5159538625,3765,3765,3765,3765,0
20230821,173800,5159538625,3765,3765,3765,3765,0
20230821,173700,5159538625,3765,3765,3765,3765,0
20230821,173600,5159538625,3765,3765,3765,3765,0
20230821,173500,5159538625,3765,3765,3765,3765,0
20230821,173400,5159538625,3765,3765,3765,3765,0
20230821,173300,5159538625,3765,3765,3765,3765,0
20230821,173200,5159538625,3765,3765,3765,3765,0
20230821,173100,5159538625,3765,3765,3765,3765,0
20230821,173000,5159538625,3765,3765,3765,3765,0
20230821,172900,5159538625,3765,3765,3765,3765,0
20230821,172800,5159538625,3765,3765,3765,3765,0
20230821,172700,5159538625,3765,3765,3765,3765,0
20230821,172600,5159538625,3765,3765,3765,3765,0
20230821,172500,5159538625,3765,3765,3765,3765,0
20230821,172400,5159538625,3765,3765,3765,3765,0
20230821,172300,5159538625,3765,3765,3765,3765,0
20230821,172200,5159538625,3765,3765,3765,3765,0
20230821,172100,5159538625,3765,3765,3765,3765,0
20230821,172000,5159538625,3765,3765,3765,3765,0
20230821,171900,5159538625,3765,3765,3765,3765,0
20230821,171800,5159538625,3765,3765,3765,3765,0
20230821,171700,5159538625,3765,3765,3765,3765,0
20230821,171600,5159538625,3765,3765,3765,3765,0
20230821,171500,5159538625,3765,3765,3765,3765,0
20230821,171400,5159538625,3765,3765,3765,3765,0
20230821,171300,5159538625,3765,3765,3765,3765,0
20230821,171200,5159538625,3765,3765,3765,3765,0
20230821,171100,5159538625,3765,3765,3765,3765,0
20230821,171000,5159538625,3765,3765,3765,3765,29293
20230821,170900,5159538625,3765,3765,3765,3765,0
20230821,170800,5159538625,3765,3765,3765,3765,0
20230821,170700,5159538625,3765,3765,3765,3765,0
20230821,170600,5159538625,3765,3765,3765,3765,0
20230821,170500,5159538625,3765,3765,3765,3765,0
20230821,170400,5159538625,3765,3765,3765,3765,0
20230821,170300,5159538625,3765,3765,3765,3765,0
20230821,170200,5159538625,3765,3765,3765,3765,0
20230821,170100,5159538625,3765,3765,3765,3765,0
20230821,170000,5159538625,3765,3765,3765,3765,0
20230821,165900,5159538625,3765,3765,3765,3765,0
20230821,165800,5159538625,3765,3765,3765,3765,0
20230821,165700,5159538625,3765,3765,3765,3765,0
20230821,165600,5159538625,3765,3765,3765,3765,0
20230821,165500,5159538625,3765,3765,3765,3765,0
20230821,165400,5159538625,3765,3765,3765,3765,0
20230821,165300,5159538625,3765,3765,3765,3765,0
20230821,165200,5159538625,3765,3765,3765,3765,0
20230821,165100,5159538625,3765,3765,3765,3765,0
20230821,165000,5159538625,3765,3765,3765,3765,0
20230821,164900,5159538625,3765,3765,3765,3765,0
20230821,164800,5159538625,3765,3765,3765,3765,0
20230821,164700,5159538625,3765,3765,3765,3765,0
20230821,164600,5159538625,3765,3765,3765,3765,0
20230821,164500,5159538625,3765,3765,3765,3765,0
20230821,164400,5159538625,3765,3765,3765,3765,0
20230821,164300,5159538625,3765,3765,3765,3765,0
20230821,164200,5159538625,3765,3765,3765,3765,0
20230821,164100,5159538625,3765,3765,3765,3765,0
20230821,164000,5159538625,3765,3765,3765,3765,29293
20230821,163900,5159538625,3765,3765,3765,3765,0
20230821,163800,5159538625,3765,3765,3765,3765,0
20230821,163700,5159538625,3765,3765,3765,3765,0
20230821,163600,5159538625,3765,3765,3765,3765,0
20230821,163500,5159538625,3765,3765,3765,3765,0
20230821,163400,5159538625,3765,3765,3765,3765,0
20230821,163300,5159538625,3765,3765,3765,3765,0
20230821,163200,5159538625,3765,3765,3765,3765,0
20230821,163100,5159538625,3765,3765,3765,3765,0
20230821,163000,5159538625,3765,3765,3765,3765,0
20230821,162900,5159538625,3765,3765,3765,3765,0
20230821,162800,5159538625,3765,3765,3765,3765,0
20230821,162700,5159538625,3765,3765,3765,3765,0
20230821,162600,5159538625,3765,3765,3765,3765,0
20230821,162500,5159538625,3765,3765,3765,3765,0
20230821,162400,5159538625,3765,3765,3765,3765,0
20230821,162300,5159538625,3765,3765,3765,3765,0
20230821,162200,5159538625,3765,3765,3765,3765,0
20230821,162100,5159538625,3765,3765,3765,3765,0
20230821,162000,5159538625,3765,3765,3765,3765,0
20230821,161900,5159538625,3765,3765,3765,3765,0
20230821,161800,5159538625,3765,3765,3765,3765,0
20230821,161700,5159538625,3765,3765,3765,3765,0
20230821,161600,5159538625,3765,3765,3765,3765,0
20230821,161500,5159538625,3765,3765,3765,3765,0
20230821,161400,5159538625,3765,3765,3765,3765,0
20230821,161300,5159538625,3765,3765,3765,3765,0
20230821,161200,5159538625,3765,3765,3765,3765,0
20230821,161100,5159538625,3765,3765,3765,3765,0
20230821,161000,5159538625,3765,3765,3765,3765,29293
20230821,160900,5159538625,3765,3765,3765,3765,0
20230821,160800,5159538625,3765,3765,3765,3765,0
20230821,160700,5159538625,3765,3765,3765,3765,0
20230821,160600,5159538625,3765,3765,3765,3765,0
20230821,160500,5159538625,3765,3765,3765,3765,0
20230821,160400,5159538625,3765,3765,3765,3765,0
20230821,160300,5159538625,3765,3765,3765,3765,0
20230821,160200,5159538625,3765,3765,3765,3765,0
20230821,160100,5159538625,3765,3765,3765,3765,0
20230821,160000,5159538625,3765,3765,3765,3765,0
20230821,155900,5159538625,3765,3765,3765,3765,0
20230821,155800,5159538625,3765,3765,3765,3765,0
20230821,155700,5159538625,3765,3765,3765,3765,0
20230821,155600,5159538625,3765,3765,3765,3765,0
20230821,155500,5159538625,3765,3765,3765,3765,0
20230821,155400,5159538625,3765,3765,3765,3765,0
20230821,155300,5159538625,3765,3765,3765,3765,0
20230821,155200,5159538625,3765,3765,3765,3765,0
20230821,155100,5159538625,3765,3765,3765,3765,0
20230821,155000,5159538625,3765,3765,3765,3765,0
20230821,154900,5159538625,3765,3765,3765,3765,0
20230821,154800,5159538625,3765,3765,3765,3765,0
20230821,154700,5159538625,3765,3765,3765,3765,0
20230821,154600,5159538625,3765,3765,3765,3765,0
20230821,154500,5159538625,3765,3765,3765,3765,0
20230821,154400,5159538625,3765,3765,3765,3765,0
20230821,154300,5159538625,3765,3765,3765,3765,0
20230821,154200,5159538625,3765,3765,3765,3765,0
20230821,154100,5159538625,3765,3765,3765,3765,0
20230821,154000,5159538625,3765,3765,3765,3765,29293
20230821,153900,5159538625,3765,3765,3765,3765,0
20230821,153800,5159538625,3765,3765,3765,3765,0
20230821,153700,5159538625,3765,3765,3765,3765,0
20230821,153600,5159538625,3765,3765,3765,3765,0
20230821,153500,5159538625,3765,3765,3765,3765,0
20230821,153400,5159538625,3765,3765,3765,3765,0
20230821,153300,5159538625,3765,3765,3765,3765,0
20230821,153200,5159538625,3765,3765,3765,3765,0
20230821,153100,5159538625,3765,3765,3765,3765,0
20230821,153000,5159538625,3765,3765,3765,3765,29293
20230821,152900,5049250480,3765,3765,3765,3765,0
20230821,152800,5049250480,3765,3765,3765,3765,0
20230821,152700,5049250480,3765,3765,3765,3765,0
20230821,152600,5049250480,3765,3765,3765,3765,0
20230821,152500,5049250480,3765,3765,3765,3765,0
20230821,152400,5049250480,3765,3765,3765,3765,0
20230821,152300,5049250480,3765,3765,3765,3765,0
20230821,152200,5049250480,3765,3765,3765,3765,0
20230821,152100,5049250480,3765,3765,3765,3765,0
20230821,152000,5049250480,3765,3765,3765,3765,0
20230821,151900,5049250480,3765,3765,3770,3750,14472
20230821,151800,4994896235,3765,3770,3770,3765,8496
20230821,151700,4962869530,3770,3780,3780,3770,4744
20230821,151600,4944978170,3780,3780,3780,3780,1015
20230821,151500,4941141470,3780,3775,3780,3775,1807
20230821,151400,4934316010,3775,3775,3775,3770,737
20230821,151300,4931534175,3775,3775,3775,3770,1764
20230821,151200,4924875325,3780,3775,3780,3770,2287
20230821,151100,4916247455,3775,3780,3780,3775,1214
20230821,151000,4911660025,3780,3790,3790,3780,6391
20230821,150900,4887499735,3790,3785,3790,3785,1226
20230821,150800,4882855905,3790,3785,3790,3780,458
20230821,150700,4881122580,3785,3780,3785,3780,1926
20230821,150600,4873836270,3780,3785,3785,3780,1435
20230821,150500,4868407965,3790,3785,3790,3785,987
20230821,150400,4864667560,3785,3785,3790,3785,1051
20230821,150300,4860686540,3785,3790,3795,3785,3942
20230821,150200,4845745070,3795,3800,3800,3795,1210
20230821,150100,4841150295,3800,3800,3800,3795,1203
20230821,150000,4836579805,3800,3800,3800,3800,4500
20230821,145900,4819479805,3800,3795,3800,3795,1178
20230821,145800,4815005580,3795,3790,3800,3790,3045
20230821,145700,4803451360,3795,3790,3795,3790,3615
20230821,145600,4789745565,3790,3780,3790,3780,1377
20230821,145500,4784530860,3790,3785,3790,3785,1308
20230821,145400,4779577730,3780,3785,3790,3780,2637
20230821,145300,4769597790,3785,3780,3785,3775,3437
20230821,145200,4756601420,3780,3780,3780,3775,2223
20230821,145100,4748206550,3780,3770,3780,3770,3547
20230821,145000,4734821820,3765,3770,3770,3760,3372
20230821,144900,4722128320,3770,3780,3780,3765,1214
20230821,144800,4717545065,3780,3775,3780,3775,1263
20230821,144700,4712773125,3780,3765,3790,3760,22466
20230821,144600,4628166840,3765,3765,3765,3755,2246
20230821,144500,4619720005,3750,3770,3770,3750,9353
20230821,144400,4584553110,3770,3775,3775,3765,9810
20230821,144300,4547578900,3775,3790,3795,3775,3489
20230821,144200,4534368670,3795,3790,3795,3785,1583
20230821,144100,4528367280,3790,3795,3795,3785,2305
20230821,144000,4519633285,3795,3785,3795,3785,982
20230821,143900,4515914380,3785,3790,3795,3785,1296
20230821,143800,4511003350,3790,3785,3790,3785,1606
20230821,143700,4504920210,3785,3780,3785,3780,2324
20230821,143600,4496128535,3780,3785,3785,3780,1585
20230821,143500,4490136100,3780,3785,3785,3780,1127
20230821,143400,4485873780,3785,3775,3785,3770,2555
20230821,143300,4476230905,3785,3760,3785,3760,2761
20230821,143200,4465818750,3765,3785,3785,3750,22299
20230821,143100,4381963930,3785,3785,3785,3780,2160
20230821,143000,4373794230,3785,3780,3785,3775,1440
20230821,142900,4368348430,3785,3790,3790,3780,1963
20230821,142800,4360921900,3780,3785,3790,3780,2445
20230821,142700,4351660585,3790,3785,3790,3780,3513
20230821,142600,4338354225,3785,3775,3785,3775,666
20230821,142500,4335837335,3780,3770,3780,3770,2486
20230821,142400,4326444750,3775,3780,3785,3775,1845
20230821,142300,4319477470,3780,3780,3780,3775,3364
20230821,142200,4306770345,3780,3775,3780,3770,2510
20230821,142100,4297299280,3775,3785,3785,3775,3920
20230821,142000,4282486015,3785,3790,3795,3785,5538
20230821,141900,4261503235,3795,3800,3800,3795,1213
20230821,141800,4256898600,3805,3800,3805,3800,579
20230821,141700,4254698275,3805,3805,3805,3800,1406
20230821,141600,4249354025,3810,3805,3810,3800,1259
20230821,141500,4244565855,3805,3800,3805,3800,1147
20230821,141400,4240207090,3795,3795,3800,3790,1615
20230821,141300,4234079945,3790,3800,3800,3790,515
20230821,141200,4232124840,3795,3800,3800,3790,2906
20230821,141100,4221088835,3800,3795,3800,3795,250
20230821,141000,4220139225,3795,3790,3800,3790,3393
20230821,140900,4207268515,3790,3790,3790,3785,788
20230821,140800,4204285230,3785,3790,3790,3785,818
20230821,140700,4201187025,3795,3790,3795,3790,1704
20230821,140600,4194727960,3795,3790,3795,3790,670
20230821,140500,4192188500,3795,3795,3795,3790,1409
20230821,140400,4186844715,3795,3795,3795,3790,692
20230821,140300,4184220610,3790,3790,3795,3790,1675
20230821,140200,4177870735,3795,3795,3800,3790,1413
20230821,140100,4172512280,3800,3800,3800,3795,1050
20230821,140000,4168526425,3800,3795,3805,3790,2056
20230821,135900,4160722810,3795,3795,3795,3790,1878
20230821,135800,4153598565,3795,3800,3800,3795,2579
20230821,135700,4143809210,3800,3800,3805,3800,1951
20230821,135600,4136394395,3805,3805,3805,3800,948
20230821,135500,4132790470,3805,3810,3810,3805,1110
20230821,135400,4128566130,3810,3800,3810,3800,1185
20230821,135300,4124061515,3805,3800,3810,3800,697
20230821,135200,4121409930,3800,3805,3810,3800,1278
20230821,135100,4116550270,3800,3810,3815,3800,2606
20230821,135000,4106633395,3810,3810,3820,3805,2512
20230821,134900,4097063590,3810,3810,3820,3805,2155
20230821,134800,4088847020,3810,3795,3815,3795,3450
20230821,134700,4075724210,3800,3800,3800,3795,1166
20230821,134600,4071296780,3800,3805,3805,3795,776
20230821,134500,4068349665,3805,3805,3805,3800,1681
20230821,134400,4061960250,3805,3805,3805,3800,1603
20230821,134300,4055867310,3805,3805,3805,3800,1467
20230821,134200,4050289520,3805,3800,3805,3800,152
20230821,134100,4049711505,3800,3805,3805,3800,2222
20230821,134000,4041267510,3805,3815,3815,3800,2658
20230821,133900,4031157165,3815,3815,3815,3805,948
20230821,133800,4027546580,3815,3810,3815,3805,959
20230821,133700,4023893605,3810,3815,3815,3810,1565
20230821,133600,4017930165,3815,3825,3825,3810,1782
20230821,133500,4011126780,3820,3820,3825,3820,1204
20230821,133400,4006526125,3825,3820,3825,3820,425
20230821,133300,4004902085,3825,3825,3825,3820,2201
20230821,133200,3996488790,3825,3820,3825,3820,1579
20230821,133100,3990454720,3820,3815,3825,3815,801
20230821,133000,3987395930,3815,3820,3825,3815,1341
20230821,132900,3982276055,3820,3810,3820,3810,2552
20230821,132800,3972546040,3810,3815,3815,3810,1440
20230821,132700,3967057785,3815,3810,3815,3810,1030
20230821,132600,3963132585,3810,3810,3815,3805,5152
20230821,132500,3943507890,3810,3810,3810,3800,2302
20230821,132400,3934752055,3810,3800,3810,3800,1158
20230821,132300,3930348175,3805,3800,3805,3800,2169
20230821,132200,3922104205,3800,3805,3805,3795,1280
20230821,132100,3917246300,3805,3800,3805,3800,2537
20230821,132000,3907604910,3805,3805,3805,3795,669
20230821,131900,3905063125,3795,3795,3810,3795,2268
20230821,131800,3896441825,3805,3800,3805,3795,1024
20230821,131700,3892553100,3805,3805,3805,3800,1962
20230821,131600,3885096830,3805,3810,3810,3805,390
20230821,131500,3883612110,3810,3805,3810,3800,2464
20230821,131400,3874240290,3805,3810,3810,3795,2835
20230821,131300,3863469790,3810,3800,3815,3800,2382
20230821,131200,3854402350,3810,3810,3810,3800,1833
20230821,131100,3847429625,3795,3805,3810,3795,6462
20230821,131000,3822862485,3805,3810,3810,3800,1265
20230821,130900,3818051485,3800,3800,3805,3800,1963
20230821,130800,3810585200,3800,3810,3810,3800,1687
20230821,130700,3804172080,3805,3810,3815,3805,1774
20230821,130600,3797419015,3810,3815,3815,3810,1174
20230821,130500,3792945950,3810,3815,3820,3810,1783
20230821,130400,3786141070,3815,3810,3820,3810,2538
20230821,130300,3776465280,3800,3810,3810,3800,994
20230821,130200,3772686420,3810,3810,3810,3800,1316
20230821,130100,3767678020,3810,3810,3815,3805,1072
20230821,130000,3763595985,3805,3815,3815,3800,2086
20230821,125900,3755654185,3820,3810,3820,3800,8221
20230821,125800,3724373760,3800,3810,3810,3800,363
20230821,125700,3722993080,3805,3810,3810,3805,1840
20230821,125600,3715991310,3805,3810,3810,3805,2566
20230821,125500,3706217935,3815,3815,3815,3815,1929
20230821,125400,3698858800,3815,3815,3815,3815,944
20230821,125300,3695257440,3815,3815,3820,3815,2677
20230821,125200,3685042140,3810,3810,3815,3810,1425
20230821,125100,3679612195,3810,3815,3820,3810,1333
20230821,125000,3674527125,3815,3815,3815,3815,341
20230821,124900,3673226210,3820,3820,3820,3815,1118
20230821,124800,3668960855,3815,3815,3815,3815,5386
20230821,124700,3648413265,3815,3820,3820,3815,430
20230821,124600,3646771790,3820,3820,3820,3820,951
20230821,124500,3643138970,3815,3820,3820,3815,1468
20230821,124400,3637537360,3815,3815,3815,3815,1101
20230821,124300,3633337045,3820,3815,3820,3810,1863
20230821,124200,3626226705,3810,3815,3815,3810,1413
20230821,124100,3620837235,3815,3820,3820,3815,1367
20230821,124000,3615622070,3815,3810,3815,3805,1500
20230821,123900,3609906220,3815,3810,3820,3810,655
20230821,123800,3607409745,3810,3815,3815,3810,999
20230821,123700,3603602255,3815,3815,3815,3805,1017
20230821,123600,3599732250,3810,3805,3810,3805,501
20230821,123500,3597824820,3805,3815,3820,3805,1120
20230821,123400,3593560330,3810,3815,3815,3810,2402
20230821,123300,3584408210,3815,3800,3815,3795,2891
20230821,123200,3573417600,3800,3800,3800,3800,225
20230821,123100,3572562600,3800,3810,3810,3800,367
20230821,123000,3571166045,3805,3815,3820,3805,1207
20230821,122900,3566568240,3815,3800,3820,3800,5791
20230821,122800,3544530625,3805,3795,3805,3795,1155
20230821,122700,3540141190,3795,3805,3805,3795,1304
20230821,122600,3535186515,3800,3800,3800,3800,1759
20230821,122500,3528502315,3805,3800,3805,3800,565
20230821,122400,3526354760,3805,3805,3805,3795,1664
20230821,122300,3520027880,3800,3800,3805,3795,1439
20230821,122200,3514562180,3800,3805,3805,3800,707
20230821,122100,3511875405,3805,3805,3810,3805,1192
20230821,122000,3507339820,3805,3805,3805,3805,604
20230821,121900,3505041600,3805,3815,3815,3805,375
20230821,121800,3503614300,3815,3800,3815,3795,4653
20230821,121700,3485916065,3795,3800,3805,3795,927
20230821,121600,3482397550,3805,3800,3805,3800,1445
20230821,121500,3476903815,3805,3795,3805,3795,1220
20230821,121400,3472272795,3800,3800,3800,3795,431
20230821,121300,3470635340,3800,3800,3805,3800,1770
20230821,121200,3463908440,3800,3810,3810,3800,509
20230821,121100,3461973145,3810,3805,3810,3800,1708
20230821,121000,3455475940,3805,3795,3805,3795,1607
20230821,120900,3449369555,3800,3795,3805,3795,1525
20230821,120800,3443578660,3795,3800,3800,3795,334
20230821,120700,3442311030,3800,3790,3805,3790,3160
20230821,120600,3430304265,3790,3790,3795,3790,1330
20230821,120500,3425261850,3790,3795,3800,3790,1124
20230821,120400,3421001795,3790,3810,3815,3790,1869
20230821,120300,3413903315,3800,3785,3800,3785,3781
20230821,120200,3399563900,3790,3785,3790,3785,633
20230821,120100,3397167845,3785,3785,3790,3785,1820
20230821,120000,3390278100,3785,3790,3790,3785,722
20230821,115900,3387544400,3795,3795,3795,3780,2936
20230821,115800,3376430665,3795,3785,3795,3780,11365
20230821,115700,3333421235,3785,3790,3795,3785,2170
20230821,115600,3325204145,3790,3790,3790,3790,414
20230821,115500,3323635085,3790,3795,3800,3790,1629
20230821,115400,3317457470,3795,3815,3815,3795,667
20230821,115300,3314923370,3795,3795,3810,3795,3991
20230821,115200,3299772245,3785,3785,3795,3785,904
20230821,115100,3296349645,3780,3770,3780,3770,1924
20230821,115000,3289085625,3770,3780,3780,3770,867
20230821,114900,3285816915,3775,3775,3775,3770,2262
20230821,114800,3277281905,3780,3785,3795,3780,1769
20230821,114700,3270584100,3785,3780,3785,3780,1423
20230821,114600,3265204230,3780,3770,3785,3765,3739
20230821,114500,3251094440,3765,3765,3770,3765,891
20230821,114400,3247739810,3770,3770,3775,3750,11209
20230821,114300,3205646590,3765,3760,3770,3760,1245
20230821,114200,3200958160,3770,3795,3810,3755,29950
20230821,114100,3087847780,3790,3790,3795,3785,1662
20230821,114000,3081547275,3785,3810,3815,3770,7183
20230821,113900,3054333030,3795,3760,3810,3760,9256
20230821,113800,3019382845,3770,3780,3780,3760,4565
20230821,113700,3002174850,3775,3775,3785,3775,4705
20230821,113600,2984404805,3780,3785,3785,3775,1745
20230821,113500,2977807200,3785,3765,3815,3765,7825
20230821,113400,2948217970,3775,3755,3785,3755,2781
20230821,113300,2937731370,3775,3765,3820,3755,11334
20230821,113200,2895046460,3760,3775,3790,3760,10595
20230821,113100,2855124605,3780,3800,3800,3775,11313
20230821,113000,2812270970,3800,3795,3800,3790,2586
20230821,112900,2802450895,3795,3790,3805,3780,9148
20230821,112800,2767758480,3800,3800,3820,3790,9493
20230821,112700,2731702410,3790,3785,3830,3785,26069
20230821,112600,2632645300,3780,3785,3785,3780,607
20230821,112500,2630349280,3780,3780,3785,3780,946
20230821,112400,2626771610,3780,3785,3790,3780,4312
20230821,112300,2610467485,3785,3780,3785,3780,674
20230821,112200,2607919720,3780,3775,3790,3775,2862
20230821,112100,2597103245,3790,3775,3790,3775,2171
20230821,112000,2588901520,3780,3755,3780,3755,3644
20230821,111900,2575191310,3765,3770,3780,3750,28936
20230821,111800,2466234465,3770,3780,3785,3765,2904
20230821,111700,2455283140,3785,3780,3790,3775,6775
20230821,111600,2429646695,3780,3785,3785,3780,1235
20230821,111500,2424976800,3790,3790,3795,3790,1735
20230821,111400,2418401105,3790,3805,3810,3790,13440
20230821,111300,2367368400,3805,3795,3805,3790,3388
20230821,111200,2354507740,3795,3790,3795,3785,3641
20230821,111100,2340706630,3790,3780,3795,3765,2807
20230821,111000,2330102325,3780,3800,3800,3750,35704
20230821,110900,2195397765,3795,3800,3800,3790,6275
20230821,110800,2171564405,3800,3810,3815,3800,17381
20230821,110700,2105375465,3815,3815,3820,3810,6643
20230821,110600,2080034930,3820,3825,3830,3820,8361
20230821,110500,2048063700,3825,3820,3830,3820,3066
20230821,110400,2036334545,3830,3820,3830,3815,1145
20230821,110300,2031959940,3820,3815,3820,3810,5007
20230821,110200,2012848230,3815,3820,3820,3810,1547
20230821,110100,2006945865,3815,3820,3820,3815,682
20230821,110000,2004344000,3810,3820,3820,3810,4147
20230821,105900,1988524860,3820,3835,3835,3815,9337
20230821,105800,1952850335,3835,3835,3835,3825,3651
20230821,105700,1938883070,3825,3840,3840,3825,17887
20230821,105600,1870434075,3835,3840,3850,3830,9158
20230821,105500,1835312195,3840,3840,3850,3840,1499
20230821,105400,1829555365,3840,3840,3845,3835,1288
20230821,105300,1824610945,3845,3845,3850,3840,325
20230821,105200,1823362330,3845,3850,3850,3845,2626
20230821,105100,1813260785,3840,3845,3855,3840,877
20230821,105000,1809892830,3845,3855,3855,3845,674
20230821,104900,1807300210,3845,3850,3850,3845,1873
20230821,104800,1800095760,3850,3845,3850,3845,845
20230821,104700,1796846655,3850,3845,3850,3845,1665
20230821,104600,1790440555,3845,3850,3850,3845,1029
20230821,104500,1786482015,3850,3850,3850,3840,1520
20230821,104400,1780639360,3840,3845,3850,3840,1882
20230821,104300,1773406730,3845,3840,3845,3835,953
20230821,104200,1769747760,3835,3835,3845,3835,719
20230821,104100,1766987810,3835,3840,3840,3835,1880
20230821,104000,1759777280,3835,3845,3845,3835,1383
20230821,103900,1754468735,3845,3845,3850,3840,771
20230821,103800,1751503945,3835,3855,3855,3835,2037
20230821,103700,1743683855,3850,3840,3855,3840,1820
20230821,103600,1736690620,3840,3840,3840,3835,1976
20230821,103500,1729110140,3835,3835,3840,3835,884
20230821,103400,1725717765,3840,3840,3840,3835,1787
20230821,103300,1718860995,3835,3845,3845,3835,7434
20230821,103200,1690320240,3845,3845,3845,3840,1060
20230821,103100,1686245740,3850,3855,3855,3845,1828
20230821,103000,1679210900,3855,3850,3860,3850,2894
20230821,102900,1668063715,3855,3860,3860,3855,3525
20230821,102800,1654462020,3865,3865,3870,3860,528
20230821,102700,1652421640,3860,3860,3870,3860,2587
20230821,102600,1642432285,3865,3870,3870,3860,1633
20230821,102500,1636123725,3870,3875,3875,3865,1238
20230821,102400,1631334300,3880,3870,3880,3865,2416
20230821,102300,1621970885,3870,3875,3880,3870,1664
20230821,102200,1615525510,3875,3885,3890,3875,2104
20230821,102100,1607364655,3890,3895,3900,3885,4455
20230821,102000,1590030450,3900,3895,3900,3895,3348
20230821,101900,1576983560,3895,3890,3900,3890,1722
20230821,101800,1570281070,3890,3885,3900,3885,7341
20230821,101700,1541718470,3885,3885,3895,3885,2360
20230821,101600,1532543680,3880,3880,3900,3880,4995
20230821,101500,1513099760,3870,3880,3885,3870,5306
20230821,101400,1492508955,3875,3880,3880,3875,2487
20230821,101300,1482868365,3880,3885,3890,3880,2831
20230821,101200,1471867260,3885,3885,3890,3885,2261
20230821,101100,1463076445,3880,3880,3890,3880,5108
20230821,101000,1443232380,3875,3865,3875,3860,2624
20230821,100900,1433084270,3865,3865,3870,3865,566
20230821,100800,1430896010,3865,3865,3865,3855,1315
20230821,100700,1425823055,3865,3865,3865,3855,3480
20230821,100600,1412386395,3875,3850,3875,3850,1673
20230821,100500,1405926360,3855,3865,3865,3855,2486
20230821,100400,1396330725,3865,3875,3875,3865,4411
20230821,100300,1379257090,3875,3870,3875,3865,1669
20230821,100200,1372801975,3875,3875,3875,3865,634
20230821,100100,1370348530,3875,3865,3875,3860,2895
20230821,100000,1359152700,3860,3860,3870,3860,946
20230821,095900,1355495815,3860,3865,3865,3855,1711
20230821,095800,1348892300,3865,3850,3865,3845,4763
20230821,095700,1330535745,3850,3850,3850,3845,2422
20230821,095600,1321221925,3850,3850,3850,3845,2648
20230821,095500,1311031625,3850,3855,3855,3850,910
20230821,095400,1307528005,3855,3850,3865,3850,5776
20230821,095300,1285251350,3850,3855,3860,3850,3715
20230821,095200,1270936660,3855,3860,3860,3850,1204
20230821,095100,1266294795,3860,3855,3860,3855,1063
20230821,095000,1262192965,3860,3865,3870,3855,2666
20230821,094900,1251900745,3865,3865,3865,3860,2738
20230821,094800,1241323950,3865,3870,3870,3860,3012
20230821,094700,1229677590,3875,3875,3875,3865,2987
20230821,094600,1218117185,3875,3880,3880,3875,1458
20230821,094500,1212465840,3885,3885,3895,3870,1988
20230821,094400,1204759100,3880,3895,3895,3880,737
20230821,094300,1201899070,3875,3895,3905,3875,3623
20230821,094200,1187817865,3900,3875,3900,3875,7282
20230821,094100,1159468395,3880,3885,3890,3875,8689
20230821,094000,1125698740,3885,3875,3890,3875,5916
20230821,093900,1102730355,3875,3870,3875,3865,2618
20230821,093800,1092597720,3855,3860,3875,3855,5470
20230821,093700,1071468425,3860,3855,3865,3850,5298
20230821,093600,1051012420,3860,3850,3860,3850,703
20230821,093500,1048301805,3850,3855,3855,3830,6929
20230821,093400,1021681315,3855,3840,3855,3840,2805
20230821,093300,1010885550,3845,3835,3845,3825,630
20230821,093200,1008467525,3835,3835,3840,3830,5319
20230821,093100,988070615,3835,3825,3835,3820,1052
20230821,093000,984048755,3820,3835,3835,3820,4411
20230821,092900,967169745,3835,3825,3840,3825,3921
20230821,092800,952136120,3825,3835,3835,3825,1596
20230821,092700,946028825,3835,3830,3835,3810,1228
20230821,092600,941329955,3810,3805,3835,3805,3092
20230821,092500,929536695,3805,3825,3825,3805,1105
20230821,092400,925321350,3825,3820,3825,3815,1595
20230821,092300,919228800,3825,3825,3835,3820,1093
20230821,092200,915052025,3835,3835,3840,3825,4975
20230821,092100,895975175,3830,3815,3840,3815,2263
20230821,092000,887296375,3780,3840,3845,3780,10996
20230821,091900,845394185,3840,3840,3840,3835,289
20230821,091800,844284765,3835,3830,3840,3830,1127
20230821,091700,839963655,3825,3815,3830,3815,1385
20230821,091600,834673795,3815,3825,3830,3810,1729
20230821,091500,828077215,3820,3825,3830,3810,10848
20230821,091400,786697655,3825,3850,3855,3825,10180
20230821,091300,747628875,3850,3835,3850,3825,6004
20230821,091200,724598890,3835,3795,3835,3795,11094
20230821,091100,682363820,3795,3750,3800,3745,81503
20230821,091000,376363470,3745,3780,3780,3745,5693
20230821,090900,355016865,3755,3755,3785,3750,10952
20230821,090800,313836620,3760,3775,3785,3755,6767
20230821,090700,288339680,3780,3780,3785,3705,10112
20230821,090600,250468565,3780,3775,3800,3750,3352
20230821,090500,237835830,3785,3780,3785,3770,1420
20230821,090400,232467525,3780,3800,3800,3765,5251
20230821,090300,212610990,3800,3795,3800,3750,11978
20230821,090200,167256230,3795,3740,3800,3740,13210
20230821,090100,117280065,3740,3790,3790,3730,14142
20230821,090000,64350530,3760,3800,3800,3695,17255