KissMeData/011300/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185300,2192902755,2400,2400,2400,2400,16715
20230829,185200,2192902755,2400,2400,2400,2400,0
20230829,185100,2192902755,2400,2400,2400,2400,0
20230829,185000,2192902755,2400,2400,2400,2400,0
20230829,184900,2192902755,2400,2400,2400,2400,0
20230829,184800,2192902755,2400,2400,2400,2400,0
20230829,184700,2192902755,2400,2400,2400,2400,0
20230829,184600,2192902755,2400,2400,2400,2400,0
20230829,184500,2192902755,2400,2400,2400,2400,0
20230829,184400,2192902755,2400,2400,2400,2400,0
20230829,184300,2192902755,2400,2400,2400,2400,0
20230829,184200,2192902755,2400,2400,2400,2400,0
20230829,184100,2192902755,2400,2400,2400,2400,0
20230829,184000,2192902755,2400,2400,2400,2400,0
20230829,183900,2192902755,2400,2400,2400,2400,0
20230829,183800,2192902755,2400,2400,2400,2400,0
20230829,183700,2192902755,2400,2400,2400,2400,0
20230829,183600,2192902755,2400,2400,2400,2400,0
20230829,183500,2192902755,2400,2400,2400,2400,0
20230829,183400,2192902755,2400,2400,2400,2400,0
20230829,183300,2192902755,2400,2400,2400,2400,0
20230829,183200,2192902755,2400,2400,2400,2400,0
20230829,183100,2192902755,2400,2400,2400,2400,0
20230829,183000,2192902755,2400,2400,2400,2400,0
20230829,182900,2192902755,2400,2400,2400,2400,0
20230829,182800,2192902755,2400,2400,2400,2400,0
20230829,182700,2192902755,2400,2400,2400,2400,0
20230829,182600,2192902755,2400,2400,2400,2400,0
20230829,182500,2192902755,2400,2400,2400,2400,0
20230829,182400,2192902755,2400,2400,2400,2400,0
20230829,182300,2192902755,2400,2400,2400,2400,16715
20230829,182200,2192902755,2400,2400,2400,2400,0
20230829,182100,2192902755,2400,2400,2400,2400,0
20230829,182000,2192902755,2400,2400,2400,2400,0
20230829,181900,2192902755,2400,2400,2400,2400,0
20230829,181800,2192902755,2400,2400,2400,2400,0
20230829,181700,2192902755,2400,2400,2400,2400,0
20230829,181600,2192902755,2400,2400,2400,2400,0
20230829,181500,2192902755,2400,2400,2400,2400,0
20230829,181400,2192902755,2400,2400,2400,2400,0
20230829,181300,2192902755,2400,2400,2400,2400,0
20230829,181200,2192902755,2400,2400,2400,2400,0
20230829,181100,2192902755,2400,2400,2400,2400,0
20230829,181000,2192902755,2400,2400,2400,2400,0
20230829,180900,2192902755,2400,2400,2400,2400,0
20230829,180800,2192902755,2400,2400,2400,2400,0
20230829,180700,2192902755,2400,2400,2400,2400,0
20230829,180600,2192902755,2400,2400,2400,2400,0
20230829,180500,2192902755,2400,2400,2400,2400,0
20230829,180400,2192902755,2400,2400,2400,2400,0
20230829,180300,2192902755,2400,2400,2400,2400,0
20230829,180200,2192902755,2400,2400,2400,2400,0
20230829,180100,2192902755,2400,2400,2400,2400,0
20230829,180000,2192902755,2400,2400,2400,2400,0
20230829,175900,2192902755,2400,2400,2400,2400,0
20230829,175800,2192902755,2400,2400,2400,2400,0
20230829,175700,2192902755,2400,2400,2400,2400,0
20230829,175600,2192902755,2400,2400,2400,2400,0
20230829,175500,2192902755,2400,2400,2400,2400,0
20230829,175400,2192902755,2400,2400,2400,2400,0
20230829,175300,2192902755,2400,2400,2400,2400,16715
20230829,175200,2192902755,2400,2400,2400,2400,0
20230829,175100,2192902755,2400,2400,2400,2400,0
20230829,175000,2192902755,2400,2400,2400,2400,0
20230829,174900,2192902755,2400,2400,2400,2400,0
20230829,174800,2192902755,2400,2400,2400,2400,0
20230829,174700,2192902755,2400,2400,2400,2400,0
20230829,174600,2192902755,2400,2400,2400,2400,0
20230829,174500,2192902755,2400,2400,2400,2400,0
20230829,174400,2192902755,2400,2400,2400,2400,0
20230829,174300,2192902755,2400,2400,2400,2400,0
20230829,174200,2192902755,2400,2400,2400,2400,0
20230829,174100,2192902755,2400,2400,2400,2400,0
20230829,174000,2192902755,2400,2400,2400,2400,0
20230829,173900,2192902755,2400,2400,2400,2400,0
20230829,173800,2192902755,2400,2400,2400,2400,0
20230829,173700,2192902755,2400,2400,2400,2400,0
20230829,173600,2192902755,2400,2400,2400,2400,0
20230829,173500,2192902755,2400,2400,2400,2400,0
20230829,173400,2192902755,2400,2400,2400,2400,0
20230829,173300,2192902755,2400,2400,2400,2400,0
20230829,173200,2192902755,2400,2400,2400,2400,0
20230829,173100,2192902755,2400,2400,2400,2400,0
20230829,173000,2192902755,2400,2400,2400,2400,0
20230829,172900,2192902755,2400,2400,2400,2400,0
20230829,172800,2192902755,2400,2400,2400,2400,0
20230829,172700,2192902755,2400,2400,2400,2400,0
20230829,172600,2192902755,2400,2400,2400,2400,0
20230829,172500,2192902755,2400,2400,2400,2400,0
20230829,172400,2192902755,2400,2400,2400,2400,0
20230829,172300,2192902755,2400,2400,2400,2400,16715
20230829,172200,2192902755,2400,2400,2400,2400,0
20230829,172100,2192902755,2400,2400,2400,2400,0
20230829,172000,2192902755,2400,2400,2400,2400,0
20230829,171900,2192902755,2400,2400,2400,2400,0
20230829,171800,2192902755,2400,2400,2400,2400,0
20230829,171700,2192902755,2400,2400,2400,2400,0
20230829,171600,2192902755,2400,2400,2400,2400,0
20230829,171500,2192902755,2400,2400,2400,2400,0
20230829,171400,2192902755,2400,2400,2400,2400,0
20230829,171300,2192902755,2400,2400,2400,2400,0
20230829,171200,2192902755,2400,2400,2400,2400,0
20230829,171100,2192902755,2400,2400,2400,2400,0
20230829,171000,2192902755,2400,2400,2400,2400,0
20230829,170900,2192902755,2400,2400,2400,2400,0
20230829,170800,2192902755,2400,2400,2400,2400,0
20230829,170700,2192902755,2400,2400,2400,2400,0
20230829,170600,2192902755,2400,2400,2400,2400,0
20230829,170500,2192902755,2400,2400,2400,2400,0
20230829,170400,2192902755,2400,2400,2400,2400,0
20230829,170300,2192902755,2400,2400,2400,2400,0
20230829,170200,2192902755,2400,2400,2400,2400,0
20230829,170100,2192902755,2400,2400,2400,2400,0
20230829,170000,2192902755,2400,2400,2400,2400,0
20230829,165900,2192902755,2400,2400,2400,2400,0
20230829,165800,2192902755,2400,2400,2400,2400,0
20230829,165700,2192902755,2400,2400,2400,2400,0
20230829,165600,2192902755,2400,2400,2400,2400,0
20230829,165500,2192902755,2400,2400,2400,2400,0
20230829,165400,2192902755,2400,2400,2400,2400,0
20230829,165300,2192902755,2400,2400,2400,2400,16715
20230829,165200,2192902755,2400,2400,2400,2400,0
20230829,165100,2192902755,2400,2400,2400,2400,0
20230829,165000,2192902755,2400,2400,2400,2400,0
20230829,164900,2192902755,2400,2400,2400,2400,0
20230829,164800,2192902755,2400,2400,2400,2400,0
20230829,164700,2192902755,2400,2400,2400,2400,0
20230829,164600,2192902755,2400,2400,2400,2400,0
20230829,164500,2192902755,2400,2400,2400,2400,0
20230829,164400,2192902755,2400,2400,2400,2400,0
20230829,164300,2192902755,2400,2400,2400,2400,0
20230829,164200,2192902755,2400,2400,2400,2400,0
20230829,164100,2192902755,2400,2400,2400,2400,0
20230829,164000,2192902755,2400,2400,2400,2400,0
20230829,163900,2192902755,2400,2400,2400,2400,0
20230829,163800,2192902755,2400,2400,2400,2400,0
20230829,163700,2192902755,2400,2400,2400,2400,0
20230829,163600,2192902755,2400,2400,2400,2400,0
20230829,163500,2192902755,2400,2400,2400,2400,0
20230829,163400,2192902755,2400,2400,2400,2400,0
20230829,163300,2192902755,2400,2400,2400,2400,0
20230829,163200,2192902755,2400,2400,2400,2400,0
20230829,163100,2192902755,2400,2400,2400,2400,0
20230829,163000,2192902755,2400,2400,2400,2400,0
20230829,162900,2192902755,2400,2400,2400,2400,0
20230829,162800,2192902755,2400,2400,2400,2400,0
20230829,162700,2192902755,2400,2400,2400,2400,0
20230829,162600,2192902755,2400,2400,2400,2400,0
20230829,162500,2192902755,2400,2400,2400,2400,0
20230829,162400,2192902755,2400,2400,2400,2400,0
20230829,162300,2192902755,2400,2400,2400,2400,16715
20230829,162200,2192902755,2400,2400,2400,2400,0
20230829,162100,2192902755,2400,2400,2400,2400,0
20230829,162000,2192902755,2400,2400,2400,2400,0
20230829,161900,2192902755,2400,2400,2400,2400,0
20230829,161800,2192902755,2400,2400,2400,2400,0
20230829,161700,2192902755,2400,2400,2400,2400,0
20230829,161600,2192902755,2400,2400,2400,2400,0
20230829,161500,2192902755,2400,2400,2400,2400,0
20230829,161400,2192902755,2400,2400,2400,2400,0
20230829,161300,2192902755,2400,2400,2400,2400,0
20230829,161200,2192902755,2400,2400,2400,2400,0
20230829,161100,2192902755,2400,2400,2400,2400,0
20230829,161000,2192902755,2400,2400,2400,2400,0
20230829,160900,2192902755,2400,2400,2400,2400,0
20230829,160800,2192902755,2400,2400,2400,2400,0
20230829,160700,2192902755,2400,2400,2400,2400,0
20230829,160600,2192902755,2400,2400,2400,2400,0
20230829,160500,2192902755,2400,2400,2400,2400,0
20230829,160400,2192902755,2400,2400,2400,2400,0
20230829,160300,2192902755,2400,2400,2400,2400,0
20230829,160200,2192902755,2400,2400,2400,2400,0
20230829,160100,2192902755,2400,2400,2400,2400,0
20230829,160000,2192902755,2400,2400,2400,2400,0
20230829,155900,2192902755,2400,2400,2400,2400,0
20230829,155800,2192902755,2400,2400,2400,2400,0
20230829,155700,2192902755,2400,2400,2400,2400,0
20230829,155600,2192902755,2400,2400,2400,2400,0
20230829,155500,2192902755,2400,2400,2400,2400,0
20230829,155400,2192902755,2400,2400,2400,2400,0
20230829,155300,2192902755,2400,2400,2400,2400,16715
20230829,155200,2192902755,2400,2400,2400,2400,0
20230829,155100,2192902755,2400,2400,2400,2400,0
20230829,155000,2192902755,2400,2400,2400,2400,0
20230829,154900,2192902755,2400,2400,2400,2400,0
20230829,154800,2192902755,2400,2400,2400,2400,0
20230829,154700,2192902755,2400,2400,2400,2400,0
20230829,154600,2192902755,2400,2400,2400,2400,0
20230829,154500,2192902755,2400,2400,2400,2400,0
20230829,154400,2192902755,2400,2400,2400,2400,0
20230829,154300,2192902755,2400,2400,2400,2400,0
20230829,154200,2192902755,2400,2400,2400,2400,0
20230829,154100,2192902755,2400,2400,2400,2400,0
20230829,154000,2192902755,2400,2400,2400,2400,0
20230829,153900,2192902755,2400,2400,2400,2400,0
20230829,153800,2192902755,2400,2400,2400,2400,0
20230829,153700,2192902755,2400,2400,2400,2400,0
20230829,153600,2192902755,2400,2400,2400,2400,0
20230829,153500,2192902755,2400,2400,2400,2400,0
20230829,153400,2192902755,2400,2400,2400,2400,0
20230829,153300,2192902755,2400,2400,2400,2400,0
20230829,153200,2192902755,2400,2400,2400,2400,0
20230829,153100,2192902755,2400,2400,2400,2400,0
20230829,153000,2192902755,2400,2400,2400,2400,16715
20230829,152900,2152786755,2425,2425,2425,2425,0
20230829,152800,2152786755,2425,2425,2425,2425,0
20230829,152700,2152786755,2425,2425,2425,2425,0
20230829,152600,2152786755,2425,2425,2425,2425,0
20230829,152500,2152786755,2425,2425,2425,2425,0
20230829,152400,2152786755,2425,2425,2425,2425,0
20230829,152300,2152786755,2425,2425,2425,2425,0
20230829,152200,2152786755,2425,2425,2425,2425,0
20230829,152100,2152786755,2425,2425,2425,2425,0
20230829,152000,2152786755,2425,2425,2425,2425,0
20230829,151900,2152786755,2425,2435,2445,2415,7712
20230829,151800,2134135665,2445,2440,2445,2430,1376
20230829,151700,2130785640,2440,2440,2445,2420,2625
20230829,151600,2124385790,2445,2450,2450,2430,2810
20230829,151500,2117518750,2450,2445,2450,2430,2858
20230829,151400,2110543685,2445,2440,2445,2430,1484
20230829,151300,2106928505,2430,2440,2445,2430,9506
20230829,151200,2083719585,2440,2445,2445,2425,1328
20230829,151100,2080477350,2445,2450,2450,2420,1501
20230829,151000,2076816370,2450,2415,2450,2415,20704
20230829,150900,2026368025,2415,2415,2415,2415,695
20230829,150800,2024689600,2410,2410,2415,2410,2461
20230829,150700,2018748585,2410,2410,2410,2410,1270
20230829,150600,2015687885,2410,2410,2410,2410,0
20230829,150500,2015687885,2410,2400,2410,2400,1749
20230829,150400,2011484910,2400,2410,2410,2400,1317
20230829,150300,2008321015,2400,2410,2410,2400,5600
20230829,150200,1994826015,2400,2410,2410,2400,5533
20230829,150100,1981540000,2405,2405,2405,2400,4062
20230829,150000,1971771720,2395,2405,2405,2395,20210
20230829,145900,1923354375,2405,2405,2405,2405,95
20230829,145800,1923125900,2405,2400,2405,2395,6245
20230829,145700,1908150280,2405,2400,2405,2400,15
20230829,145600,1908114230,2405,2405,2405,2405,77
20230829,145500,1907929045,2405,2405,2405,2405,5
20230829,145400,1907917020,2405,2400,2405,2400,846
20230829,145300,1905886105,2400,2405,2405,2400,913
20230829,145200,1903694735,2400,2405,2405,2400,5010
20230829,145100,1891653545,2405,2410,2410,2405,45
20230829,145000,1891545100,2405,2405,2405,2405,277
20230829,144900,1890878915,2410,2405,2410,2405,984
20230829,144800,1888512185,2410,2410,2410,2410,0
20230829,144700,1888512185,2410,2405,2410,2405,1225
20230829,144600,1885565870,2405,2400,2405,2395,1266
20230829,144500,1882530890,2405,2400,2405,2395,2234
20230829,144400,1877173865,2395,2400,2400,2395,5117
20230829,144300,1864918115,2415,2410,2415,2395,6113
20230829,144200,1850234910,2410,2415,2415,2410,52
20230829,144100,1850109440,2415,2405,2415,2405,5379
20230829,144000,1837172905,2405,2410,2410,2400,7297
20230829,143900,1819647165,2410,2410,2410,2410,20
20230829,143800,1819598965,2415,2415,2415,2415,58
20230829,143700,1819458895,2415,2420,2420,2415,2
20230829,143600,1819454060,2400,2410,2420,2400,19142
20230829,143500,1773439670,2420,2420,2420,2420,173
20230829,143400,1773021010,2420,2420,2420,2420,821
20230829,143300,1771034190,2410,2425,2425,2410,12111
20230829,143200,1741796175,2425,2420,2425,2420,246
20230829,143100,1741200625,2425,2440,2440,2425,13084
20230829,143000,1709429980,2430,2430,2430,2430,3459
20230829,142900,1701024610,2435,2440,2440,2435,2432
20230829,142800,1695100530,2440,2440,2445,2440,5074
20230829,142700,1682719850,2440,2440,2440,2440,31
20230829,142600,1682644210,2430,2430,2430,2430,0
20230829,142500,1682644210,2430,2440,2440,2430,486
20230829,142400,1681462870,2430,2430,2430,2430,1330
20230829,142300,1678230970,2430,2425,2430,2425,5072
20230829,142200,1665927515,2425,2425,2425,2425,94
20230829,142100,1665699565,2425,2420,2425,2420,2049
20230829,142000,1660740590,2425,2425,2425,2425,32
20230829,141900,1660662990,2425,2425,2425,2425,60
20230829,141800,1660517490,2425,2425,2425,2425,42
20230829,141700,1660415640,2425,2425,2425,2425,0
20230829,141600,1660415640,2425,2425,2425,2425,1355
20230829,141500,1657129765,2425,2420,2425,2420,1061
20230829,141400,1654561865,2425,2425,2425,2425,609
20230829,141300,1653085040,2425,2420,2425,2420,1212
20230829,141200,1650150125,2420,2420,2420,2420,1163
20230829,141100,1647335665,2420,2420,2420,2420,27
20230829,141000,1647270325,2420,2425,2425,2420,1137
20230829,140900,1644518760,2420,2420,2420,2420,2562
20230829,140800,1638318720,2420,2415,2420,2415,3380
20230829,140700,1630150995,2420,2420,2425,2420,4241
20230829,140600,1619887465,2420,2420,2420,2420,74
20230829,140500,1619708385,2420,2420,2420,2420,43
20230829,140400,1619604325,2420,2420,2420,2420,20
20230829,140300,1619555925,2425,2415,2425,2415,1357
20230829,140200,1616278250,2415,2420,2420,2410,4722
20230829,140100,1604889615,2420,2415,2420,2410,4230
20230829,140000,1594685760,2410,2425,2425,2410,17049
20230829,135900,1553468960,2430,2430,2430,2425,4558
20230829,135800,1542413765,2425,2440,2440,2425,1355
20230829,135700,1539126485,2425,2430,2440,2425,1374
20230829,135600,1535791125,2440,2430,2440,2430,1080
20230829,135500,1533165925,2430,2435,2435,2430,2714
20230829,135400,1526570355,2435,2440,2440,2435,1161
20230829,135300,1523743140,2440,2430,2440,2430,1869
20230829,135200,1519192105,2435,2435,2435,2435,44
20230829,135100,1519084965,2435,2435,2435,2435,527
20230829,135000,1517801720,2435,2435,2435,2435,37
20230829,134900,1517711625,2430,2430,2430,2430,894
20230829,134800,1515539205,2435,2435,2435,2435,33
20230829,134700,1515458850,2430,2435,2435,2430,604
20230829,134600,1513990975,2440,2440,2440,2440,0
20230829,134500,1513990975,2440,2440,2440,2440,854
20230829,134400,1511907215,2425,2440,2440,2425,31
20230829,134300,1511831785,2440,2440,2440,2440,54
20230829,134200,1511700025,2440,2430,2440,2430,1024
20230829,134100,1509211315,2435,2435,2435,2435,30
20230829,134000,1509138265,2435,2430,2435,2430,5423
20230829,133900,1495960360,2440,2440,2440,2440,144
20230829,133800,1495609000,2440,2440,2440,2440,0
20230829,133700,1495609000,2440,2440,2440,2440,44
20230829,133600,1495501640,2435,2440,2440,2435,1034
20230829,133500,1492983690,2435,2440,2440,2435,417
20230829,133400,1491968195,2440,2435,2445,2435,5077
20230829,133300,1479580205,2430,2430,2430,2430,0
20230829,133200,1479580205,2430,2440,2445,2430,11211
20230829,133100,1452307130,2440,2445,2445,2440,3469
20230829,133000,1443842735,2450,2445,2450,2445,3479
20230829,132900,1435336410,2450,2450,2450,2450,90
20230829,132800,1435115910,2450,2450,2450,2450,38
20230829,132700,1435022810,2450,2450,2450,2450,0
20230829,132600,1435022810,2450,2450,2450,2450,54
20230829,132500,1434890510,2450,2450,2450,2450,34
20230829,132400,1434807210,2450,2450,2450,2450,31
20230829,132300,1434731260,2450,2450,2450,2450,205
20230829,132200,1434229010,2445,2445,2445,2445,0
20230829,132100,1434229010,2445,2445,2445,2445,2527
20230829,132000,1428050495,2445,2445,2445,2445,0
20230829,131900,1428050495,2445,2445,2445,2445,134
20230829,131800,1427722865,2440,2440,2440,2440,0
20230829,131700,1427722865,2440,2440,2440,2440,2465
20230829,131600,1421708265,2440,2440,2440,2435,1002
20230829,131500,1419263390,2440,2440,2440,2435,9834
20230829,131400,1395308430,2445,2445,2445,2445,40
20230829,131300,1395210630,2440,2440,2440,2440,0
20230829,131200,1395210630,2440,2445,2445,2440,636
20230829,131100,1393658610,2440,2440,2440,2440,0
20230829,131000,1393658610,2440,2440,2445,2440,2050
20230829,130900,1388656400,2445,2445,2445,2445,1
20230829,130800,1388653955,2445,2445,2445,2445,33
20230829,130700,1388573270,2440,2440,2440,2440,36
20230829,130600,1388485430,2440,2440,2445,2440,1265
20230829,130500,1385398625,2445,2445,2445,2440,1603
20230829,130400,1381479295,2445,2445,2445,2445,37
20230829,130300,1381388830,2445,2445,2445,2440,5040
20230829,130200,1369081030,2445,2445,2445,2440,316
20230829,130100,1368309410,2445,2450,2450,2445,8368
20230829,130000,1347844355,2450,2455,2455,2450,4391
20230829,125900,1337074450,2460,2460,2460,2460,43
20230829,125800,1336968670,2460,2460,2460,2460,0
20230829,125700,1336968670,2460,2470,2470,2460,1387
20230829,125600,1333556270,2470,2470,2470,2470,0
20230829,125500,1333556270,2470,2465,2470,2465,2752
20230829,125400,1326772320,2465,2465,2465,2465,0
20230829,125300,1326772320,2465,2465,2465,2465,2776
20230829,125200,1319929480,2470,2470,2470,2470,432
20230829,125100,1318862440,2470,2470,2470,2470,0
20230829,125000,1318862440,2470,2470,2470,2470,35
20230829,124900,1318775990,2470,2470,2470,2470,2
20230829,124800,1318771050,2470,2470,2470,2470,41
20230829,124700,1318669780,2465,2465,2465,2465,0
20230829,124600,1318669780,2465,2460,2465,2460,6299
20230829,124500,1303157745,2465,2465,2465,2465,1546
20230829,124400,1299346855,2460,2465,2470,2460,2084
20230829,124300,1294209600,2465,2460,2465,2460,4204
20230829,124200,1283852740,2465,2465,2465,2465,41
20230829,124100,1283751675,2465,2465,2465,2465,32
20230829,124000,1283672795,2465,2465,2465,2465,595
20230829,123900,1282206120,2465,2465,2465,2465,421
20230829,123800,1281168355,2460,2465,2465,2460,280
20230829,123700,1280479150,2465,2465,2465,2465,34
20230829,123600,1280395340,2460,2460,2460,2460,100
20230829,123500,1280149340,2465,2465,2465,2465,101
20230829,123400,1279900375,2465,2465,2465,2465,13
20230829,123300,1279868330,2465,2460,2465,2460,3515
20230829,123200,1271219255,2460,2460,2460,2460,300
20230829,123100,1270481255,2455,2460,2460,2455,43
20230829,123000,1270375480,2455,2455,2455,2455,50
20230829,122900,1270252730,2460,2460,2460,2460,44
20230829,122800,1270144490,2460,2460,2460,2455,1710
20230829,122700,1265946255,2455,2455,2455,2455,126
20230829,122600,1265636925,2460,2460,2460,2460,31
20230829,122500,1265560665,2455,2455,2455,2455,1753
20230829,122400,1261257050,2455,2455,2455,2455,54
20230829,122300,1261124480,2455,2455,2455,2455,100
20230829,122200,1260878980,2455,2450,2455,2445,1636
20230829,122100,1256872295,2450,2450,2450,2450,1942
20230829,122000,1252114395,2450,2450,2450,2450,43
20230829,121900,1252009045,2445,2445,2445,2445,2008
20230829,121800,1247099485,2450,2455,2455,2450,3025
20230829,121700,1239688000,2455,2455,2455,2455,47
20230829,121600,1239572615,2455,2455,2455,2455,6
20230829,121500,1239557885,2455,2455,2455,2455,43
20230829,121400,1239452320,2450,2450,2450,2450,1
20230829,121300,1239449870,2455,2455,2455,2455,68
20230829,121200,1239282930,2455,2455,2455,2455,15
20230829,121100,1239246105,2450,2450,2455,2450,3410
20230829,121000,1230891375,2450,2455,2455,2450,1491
20230829,120900,1227231020,2455,2455,2455,2455,43
20230829,120800,1227125455,2450,2450,2450,2450,1025
20230829,120700,1224614205,2450,2450,2450,2450,921
20230829,120600,1222357755,2460,2460,2460,2460,30
20230829,120500,1222283955,2460,2460,2460,2460,46
20230829,120400,1222170795,2460,2460,2460,2460,35
20230829,120300,1222084695,2450,2455,2455,2450,4635
20230829,120200,1210713370,2455,2455,2455,2455,6885
20230829,120100,1193810695,2455,2455,2455,2455,7845
20230829,120000,1174551220,2455,2450,2455,2450,297
20230829,115900,1173823335,2450,2450,2450,2450,1226
20230829,115800,1170819635,2455,2460,2460,2450,15540
20230829,115700,1132646115,2460,2460,2465,2460,167
20230829,115600,1132235130,2465,2465,2465,2465,3096
20230829,115500,1124603490,2470,2465,2470,2465,91
20230829,115400,1124379010,2470,2475,2475,2470,10305
20230829,115300,1098885775,2480,2475,2480,2475,163
20230829,115200,1098482200,2480,2480,2480,2480,1100
20230829,115100,1095754200,2485,2485,2485,2485,43
20230829,115000,1095647345,2480,2480,2480,2480,102
20230829,114900,1095394385,2480,2475,2480,2475,142
20230829,114800,1095042725,2475,2480,2480,2475,1955
20230829,114700,1090201600,2485,2485,2485,2485,415
20230829,114600,1089170325,2485,2475,2485,2475,628
20230829,114500,1087615765,2485,2475,2485,2475,35
20230829,114400,1087528810,2475,2480,2480,2475,181
20230829,114300,1087079935,2485,2485,2485,2485,0
20230829,114200,1087079935,2485,2485,2485,2485,40
20230829,114100,1086980535,2470,2480,2480,2470,4604
20230829,114000,1075576200,2480,2480,2485,2480,2668
20230829,113900,1068959320,2485,2485,2485,2485,8
20230829,113800,1068939440,2490,2490,2490,2490,1038
20230829,113700,1066354820,2490,2490,2490,2490,1
20230829,113600,1066352330,2490,2490,2490,2490,81
20230829,113500,1066150640,2490,2490,2490,2490,14
20230829,113400,1066115780,2490,2490,2490,2480,767
20230829,113300,1064206050,2490,2485,2490,2480,1798
20230829,113200,1059743875,2485,2485,2485,2485,151
20230829,113100,1059368640,2480,2490,2490,2480,80
20230829,113000,1059169940,2490,2490,2490,2490,4000
20230829,112900,1049209940,2490,2490,2490,2490,45
20230829,112800,1049097890,2490,2490,2490,2490,1
20230829,112700,1049095400,2490,2490,2495,2490,2813
20230829,112600,1042090430,2490,2490,2490,2490,500
20230829,112500,1040845430,2495,2495,2495,2495,43
20230829,112400,1040738145,2495,2495,2495,2495,0
20230829,112300,1040738145,2495,2495,2495,2490,152
20230829,112200,1040359405,2490,2490,2490,2490,7401
20230829,112100,1021930915,2485,2485,2485,2485,0
20230829,112000,1021930915,2485,2485,2490,2480,5049
20230829,111900,1009397530,2490,2490,2490,2490,1701
20230829,111800,1005162040,2490,2495,2495,2490,1590
20230829,111700,1001202740,2490,2490,2490,2490,500
20230829,111600,999957740,2495,2490,2495,2490,1040
20230829,111500,997367940,2495,2490,2495,2490,907
20230829,111400,995109505,2490,2490,2490,2490,201
20230829,111300,994609015,2490,2490,2490,2490,0
20230829,111200,994609015,2490,2490,2490,2490,92
20230829,111100,994379935,2490,2490,2490,2490,308
20230829,111000,993613015,2490,2490,2490,2490,20
20230829,110900,993563215,2490,2490,2490,2490,46
20230829,110800,993448675,2490,2485,2490,2485,21
20230829,110700,993396390,2495,2495,2495,2490,705
20230829,110600,991639535,2495,2495,2495,2495,700
20230829,110500,989893035,2490,2490,2495,2490,1861
20230829,110400,985258770,2490,2485,2490,2485,5961
20230829,110300,970420880,2485,2485,2490,2485,54
20230829,110200,970286500,2485,2485,2485,2485,515
20230829,110100,969006725,2485,2485,2490,2485,580
20230829,110000,967565210,2485,2490,2490,2485,160
20230829,105900,967166960,2490,2490,2490,2490,785
20230829,105800,965212310,2490,2490,2490,2490,2105
20230829,105700,959970860,2490,2490,2490,2490,0
20230829,105600,959970860,2490,2485,2490,2485,344
20230829,105500,959114805,2485,2485,2485,2485,1230
20230829,105400,956058255,2490,2490,2490,2490,3312
20230829,105300,947811375,2490,2480,2490,2480,251
20230829,105200,947188885,2480,2490,2490,2480,272
20230829,105100,946513925,2480,2480,2480,2480,204
20230829,105000,946008005,2480,2490,2490,2480,240
20230829,104900,945412445,2480,2485,2485,2480,980
20230829,104800,942981040,2475,2480,2480,2475,4388
20230829,104700,932099485,2480,2490,2490,2480,4392
20230829,104600,921204995,2490,2490,2490,2490,2103
20230829,104500,915968525,2490,2490,2490,2490,40
20230829,104400,915868925,2480,2485,2485,2480,200
20230829,104300,915372425,2480,2490,2490,2480,43
20230829,104200,915265365,2490,2490,2490,2490,15
20230829,104100,915228015,2490,2480,2490,2480,1042
20230829,104000,912643435,2490,2480,2490,2480,60
20230829,103900,912494625,2490,2480,2490,2480,2036
20230829,103800,907444985,2490,2490,2490,2490,36
20230829,103700,907355345,2490,2490,2490,2490,1455
20230829,103600,903732395,2490,2480,2490,2480,301
20230829,103500,902983265,2480,2490,2490,2480,1040
20230829,103400,900403665,2480,2480,2490,2480,156
20230829,103300,900016015,2480,2490,2490,2480,3775
20230829,103200,890620475,2490,2490,2490,2490,5457
20230829,103100,877032545,2490,2490,2490,2490,0
20230829,103000,877032545,2490,2490,2490,2490,309
20230829,102900,876263135,2480,2490,2490,2480,927
20230829,102800,873962065,2495,2490,2495,2490,1314
20230829,102700,870689640,2495,2490,2500,2485,16194
20230829,102600,830314480,2490,2485,2490,2480,49143
20230829,102500,708163795,2485,2480,2485,2480,2143
20230829,102400,702848350,2480,2475,2480,2475,1033
20230829,102300,700287510,2480,2480,2480,2480,3323
20230829,102200,692046470,2480,2485,2485,2480,378
20230829,102100,691108605,2485,2485,2485,2480,508
20230829,102000,689848240,2485,2485,2485,2485,50
20230829,101900,689723990,2485,2490,2495,2485,2949
20230829,101800,682384680,2495,2465,2495,2465,54488
20230829,101700,547286445,2465,2465,2465,2465,450
20230829,101600,546177195,2460,2465,2465,2460,1075
20230829,101500,543531730,2465,2465,2465,2465,180
20230829,101400,543088030,2465,2475,2475,2465,244
20230829,101300,542484180,2470,2465,2470,2460,4417
20230829,101200,531595770,2475,2470,2475,2470,512
20230829,101100,530328925,2470,2470,2470,2470,2101
20230829,101000,525139455,2475,2475,2475,2475,58
20230829,100900,524995905,2475,2480,2480,2475,906
20230829,100800,522749855,2480,2480,2480,2480,544
20230829,100700,521400735,2480,2475,2480,2475,2516
20230829,100600,515173385,2475,2470,2475,2470,3284
20230829,100500,507061185,2470,2475,2475,2470,406
20230829,100400,506057660,2475,2475,2475,2475,6193
20230829,100300,490729985,2470,2470,2470,2470,1041
20230829,100200,488158715,2465,2465,2465,2465,100
20230829,100100,487912215,2475,2475,2475,2475,56
20230829,100000,487773615,2470,2475,2475,2470,1671
20230829,095900,483646190,2470,2470,2480,2470,6169
20230829,095800,468389920,2465,2470,2470,2465,1058
20230829,095700,465777160,2475,2465,2475,2460,9736
20230829,095600,441759130,2465,2465,2465,2465,230
20230829,095500,441192180,2465,2475,2475,2465,11199
20230829,095400,413544130,2470,2475,2475,2470,1994
20230829,095300,408612735,2475,2470,2475,2470,2071
20230829,095200,403487850,2465,2460,2470,2460,3800
20230829,095100,394103040,2460,2470,2470,2460,8948
20230829,095000,372048455,2480,2480,2480,2470,1110
20230829,094900,369300905,2485,2475,2485,2475,9937
20230829,094800,344622020,2475,2455,2475,2455,28047
20230829,094700,275479565,2455,2455,2455,2455,3770
20230829,094600,266224215,2455,2455,2455,2450,2797
20230829,094500,259357830,2455,2455,2455,2450,1574
20230829,094400,255494845,2455,2450,2455,2450,707
20230829,094300,253762505,2450,2455,2455,2450,1369
20230829,094200,250403105,2455,2450,2455,2450,581
20230829,094100,248978495,2450,2450,2450,2445,11235
20230829,094000,221454745,2445,2445,2450,2445,2009
20230829,093900,216542705,2445,2450,2450,2445,848
20230829,093800,214469185,2450,2445,2450,2445,12336
20230829,093700,184261115,2445,2440,2445,2440,681
20230829,093600,182596165,2440,2440,2440,2440,1151
20230829,093500,179787725,2440,2445,2445,2440,3966
20230829,093400,170097605,2445,2425,2445,2425,3164
20230829,093300,162366450,2440,2420,2440,2410,4996
20230829,093200,150243020,2410,2420,2420,2410,103
20230829,093100,149993990,2420,2415,2420,2415,579
20230829,093000,148595510,2415,2415,2415,2415,133
20230829,092900,148274315,2415,2410,2415,2400,3333
20230829,092800,140239250,2415,2420,2420,2415,2639
20230829,092700,133865850,2420,2410,2420,2400,5221
20230829,092600,121289145,2415,2410,2415,2410,2478
20230829,092500,115306710,2410,2410,2410,2410,625
20230829,092400,113800460,2415,2415,2415,2415,46
20230829,092300,113689370,2410,2410,2410,2410,311
20230829,092200,112939860,2410,2405,2410,2400,3150
20230829,092100,105374245,2410,2410,2410,2405,3582
20230829,092000,96742035,2410,2410,2410,2400,2081
20230829,091900,91746825,2410,2410,2410,2400,44
20230829,091800,91640805,2400,2400,2400,2400,498
20230829,091700,90445605,2400,2410,2410,2400,148
20230829,091600,90090035,2400,2400,2400,2400,502
20230829,091500,88885235,2400,2400,2410,2395,3198
20230829,091400,81224025,2400,2400,2400,2400,419
20230829,091300,80218425,2410,2410,2410,2410,454
20230829,091200,79124285,2400,2400,2400,2400,1016
20230829,091100,76685885,2410,2410,2410,2400,139
20230829,091000,76351895,2395,2410,2410,2395,1664
20230829,090900,72366070,2395,2405,2410,2395,2175
20230829,090800,67149895,2400,2400,2400,2400,621
20230829,090700,65659495,2400,2400,2400,2400,1177
20230829,090600,62834695,2400,2400,2400,2400,99
20230829,090500,62597095,2395,2395,2400,2390,533
20230829,090400,61322120,2390,2400,2400,2390,1378
20230829,090300,58015920,2400,2400,2400,2400,410
20230829,090200,57031920,2390,2380,2400,2380,469
20230829,090100,55912270,2370,2390,2390,2370,21785
20230829,090000,4012200,2395,2400,2400,2395,1672