KissMeData/052220/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192600,5477781930,3715,3715,3715,3715,26962
20230830,192500,5477781930,3715,3715,3715,3715,0
20230830,192400,5477781930,3715,3715,3715,3715,0
20230830,192300,5477781930,3715,3715,3715,3715,0
20230830,192200,5477781930,3715,3715,3715,3715,0
20230830,192100,5477781930,3715,3715,3715,3715,0
20230830,192000,5477781930,3715,3715,3715,3715,0
20230830,191900,5477781930,3715,3715,3715,3715,0
20230830,191800,5477781930,3715,3715,3715,3715,0
20230830,191700,5477781930,3715,3715,3715,3715,0
20230830,191600,5477781930,3715,3715,3715,3715,0
20230830,191500,5477781930,3715,3715,3715,3715,0
20230830,191400,5477781930,3715,3715,3715,3715,0
20230830,191300,5477781930,3715,3715,3715,3715,0
20230830,191200,5477781930,3715,3715,3715,3715,0
20230830,191100,5477781930,3715,3715,3715,3715,0
20230830,191000,5477781930,3715,3715,3715,3715,0
20230830,190900,5477781930,3715,3715,3715,3715,0
20230830,190800,5477781930,3715,3715,3715,3715,0
20230830,190700,5477781930,3715,3715,3715,3715,0
20230830,190600,5477781930,3715,3715,3715,3715,0
20230830,190500,5477781930,3715,3715,3715,3715,0
20230830,190400,5477781930,3715,3715,3715,3715,0
20230830,190300,5477781930,3715,3715,3715,3715,0
20230830,190200,5477781930,3715,3715,3715,3715,0
20230830,190100,5477781930,3715,3715,3715,3715,0
20230830,190000,5477781930,3715,3715,3715,3715,0
20230830,185900,5477781930,3715,3715,3715,3715,0
20230830,185800,5477781930,3715,3715,3715,3715,0
20230830,185700,5477781930,3715,3715,3715,3715,0
20230830,185600,5477781930,3715,3715,3715,3715,26962
20230830,185500,5477781930,3715,3715,3715,3715,0
20230830,185400,5477781930,3715,3715,3715,3715,0
20230830,185300,5477781930,3715,3715,3715,3715,0
20230830,185200,5477781930,3715,3715,3715,3715,0
20230830,185100,5477781930,3715,3715,3715,3715,0
20230830,185000,5477781930,3715,3715,3715,3715,0
20230830,184900,5477781930,3715,3715,3715,3715,0
20230830,184800,5477781930,3715,3715,3715,3715,0
20230830,184700,5477781930,3715,3715,3715,3715,0
20230830,184600,5477781930,3715,3715,3715,3715,0
20230830,184500,5477781930,3715,3715,3715,3715,0
20230830,184400,5477781930,3715,3715,3715,3715,0
20230830,184300,5477781930,3715,3715,3715,3715,0
20230830,184200,5477781930,3715,3715,3715,3715,0
20230830,184100,5477781930,3715,3715,3715,3715,0
20230830,184000,5477781930,3715,3715,3715,3715,0
20230830,183900,5477781930,3715,3715,3715,3715,0
20230830,183800,5477781930,3715,3715,3715,3715,0
20230830,183700,5477781930,3715,3715,3715,3715,0
20230830,183600,5477781930,3715,3715,3715,3715,0
20230830,183500,5477781930,3715,3715,3715,3715,0
20230830,183400,5477781930,3715,3715,3715,3715,0
20230830,183300,5477781930,3715,3715,3715,3715,0
20230830,183200,5477781930,3715,3715,3715,3715,0
20230830,183100,5477781930,3715,3715,3715,3715,0
20230830,183000,5477781930,3715,3715,3715,3715,0
20230830,182900,5477781930,3715,3715,3715,3715,0
20230830,182800,5477781930,3715,3715,3715,3715,0
20230830,182700,5477781930,3715,3715,3715,3715,0
20230830,182600,5477781930,3715,3715,3715,3715,26962
20230830,182500,5477781930,3715,3715,3715,3715,0
20230830,182400,5477781930,3715,3715,3715,3715,0
20230830,182300,5477781930,3715,3715,3715,3715,0
20230830,182200,5477781930,3715,3715,3715,3715,0
20230830,182100,5477781930,3715,3715,3715,3715,0
20230830,182000,5477781930,3715,3715,3715,3715,0
20230830,181900,5477781930,3715,3715,3715,3715,0
20230830,181800,5477781930,3715,3715,3715,3715,0
20230830,181700,5477781930,3715,3715,3715,3715,0
20230830,181600,5477781930,3715,3715,3715,3715,0
20230830,181500,5477781930,3715,3715,3715,3715,0
20230830,181400,5477781930,3715,3715,3715,3715,0
20230830,181300,5477781930,3715,3715,3715,3715,0
20230830,181200,5477781930,3715,3715,3715,3715,0
20230830,181100,5477781930,3715,3715,3715,3715,0
20230830,181000,5477781930,3715,3715,3715,3715,0
20230830,180900,5477781930,3715,3715,3715,3715,0
20230830,180800,5477781930,3715,3715,3715,3715,0
20230830,180700,5477781930,3715,3715,3715,3715,0
20230830,180600,5477781930,3715,3715,3715,3715,0
20230830,180500,5477781930,3715,3715,3715,3715,0
20230830,180400,5477781930,3715,3715,3715,3715,0
20230830,180300,5477781930,3715,3715,3715,3715,0
20230830,180200,5477781930,3715,3715,3715,3715,0
20230830,180100,5477781930,3715,3715,3715,3715,0
20230830,180000,5477781930,3715,3715,3715,3715,0
20230830,175900,5477781930,3715,3715,3715,3715,0
20230830,175800,5477781930,3715,3715,3715,3715,0
20230830,175700,5477781930,3715,3715,3715,3715,0
20230830,175600,5477781930,3715,3715,3715,3715,26962
20230830,175500,5477781930,3715,3715,3715,3715,0
20230830,175400,5477781930,3715,3715,3715,3715,0
20230830,175300,5477781930,3715,3715,3715,3715,0
20230830,175200,5477781930,3715,3715,3715,3715,0
20230830,175100,5477781930,3715,3715,3715,3715,0
20230830,175000,5477781930,3715,3715,3715,3715,0
20230830,174900,5477781930,3715,3715,3715,3715,0
20230830,174800,5477781930,3715,3715,3715,3715,0
20230830,174700,5477781930,3715,3715,3715,3715,0
20230830,174600,5477781930,3715,3715,3715,3715,0
20230830,174500,5477781930,3715,3715,3715,3715,0
20230830,174400,5477781930,3715,3715,3715,3715,0
20230830,174300,5477781930,3715,3715,3715,3715,0
20230830,174200,5477781930,3715,3715,3715,3715,0
20230830,174100,5477781930,3715,3715,3715,3715,0
20230830,174000,5477781930,3715,3715,3715,3715,0
20230830,173900,5477781930,3715,3715,3715,3715,0
20230830,173800,5477781930,3715,3715,3715,3715,0
20230830,173700,5477781930,3715,3715,3715,3715,0
20230830,173600,5477781930,3715,3715,3715,3715,0
20230830,173500,5477781930,3715,3715,3715,3715,0
20230830,173400,5477781930,3715,3715,3715,3715,0
20230830,173300,5477781930,3715,3715,3715,3715,0
20230830,173200,5477781930,3715,3715,3715,3715,0
20230830,173100,5477781930,3715,3715,3715,3715,0
20230830,173000,5477781930,3715,3715,3715,3715,0
20230830,172900,5477781930,3715,3715,3715,3715,0
20230830,172800,5477781930,3715,3715,3715,3715,0
20230830,172700,5477781930,3715,3715,3715,3715,0
20230830,172600,5477781930,3715,3715,3715,3715,26962
20230830,172500,5477781930,3715,3715,3715,3715,0
20230830,172400,5477781930,3715,3715,3715,3715,0
20230830,172300,5477781930,3715,3715,3715,3715,0
20230830,172200,5477781930,3715,3715,3715,3715,0
20230830,172100,5477781930,3715,3715,3715,3715,0
20230830,172000,5477781930,3715,3715,3715,3715,0
20230830,171900,5477781930,3715,3715,3715,3715,0
20230830,171800,5477781930,3715,3715,3715,3715,0
20230830,171700,5477781930,3715,3715,3715,3715,0
20230830,171600,5477781930,3715,3715,3715,3715,0
20230830,171500,5477781930,3715,3715,3715,3715,0
20230830,171400,5477781930,3715,3715,3715,3715,0
20230830,171300,5477781930,3715,3715,3715,3715,0
20230830,171200,5477781930,3715,3715,3715,3715,0
20230830,171100,5477781930,3715,3715,3715,3715,0
20230830,171000,5477781930,3715,3715,3715,3715,0
20230830,170900,5477781930,3715,3715,3715,3715,0
20230830,170800,5477781930,3715,3715,3715,3715,0
20230830,170700,5477781930,3715,3715,3715,3715,0
20230830,170600,5477781930,3715,3715,3715,3715,0
20230830,170500,5477781930,3715,3715,3715,3715,0
20230830,170400,5477781930,3715,3715,3715,3715,0
20230830,170300,5477781930,3715,3715,3715,3715,0
20230830,170200,5477781930,3715,3715,3715,3715,0
20230830,170100,5477781930,3715,3715,3715,3715,0
20230830,170000,5477781930,3715,3715,3715,3715,0
20230830,165900,5477781930,3715,3715,3715,3715,0
20230830,165800,5477781930,3715,3715,3715,3715,0
20230830,165700,5477781930,3715,3715,3715,3715,0
20230830,165600,5477781930,3715,3715,3715,3715,26962
20230830,165500,5477781930,3715,3715,3715,3715,0
20230830,165400,5477781930,3715,3715,3715,3715,0
20230830,165300,5477781930,3715,3715,3715,3715,0
20230830,165200,5477781930,3715,3715,3715,3715,0
20230830,165100,5477781930,3715,3715,3715,3715,0
20230830,165000,5477781930,3715,3715,3715,3715,0
20230830,164900,5477781930,3715,3715,3715,3715,0
20230830,164800,5477781930,3715,3715,3715,3715,0
20230830,164700,5477781930,3715,3715,3715,3715,0
20230830,164600,5477781930,3715,3715,3715,3715,0
20230830,164500,5477781930,3715,3715,3715,3715,0
20230830,164400,5477781930,3715,3715,3715,3715,0
20230830,164300,5477781930,3715,3715,3715,3715,0
20230830,164200,5477781930,3715,3715,3715,3715,0
20230830,164100,5477781930,3715,3715,3715,3715,0
20230830,164000,5477781930,3715,3715,3715,3715,0
20230830,163900,5477781930,3715,3715,3715,3715,0
20230830,163800,5477781930,3715,3715,3715,3715,0
20230830,163700,5477781930,3715,3715,3715,3715,0
20230830,163600,5477781930,3715,3715,3715,3715,0
20230830,163500,5477781930,3715,3715,3715,3715,0
20230830,163400,5477781930,3715,3715,3715,3715,0
20230830,163300,5477781930,3715,3715,3715,3715,0
20230830,163200,5477781930,3715,3715,3715,3715,0
20230830,163100,5477781930,3715,3715,3715,3715,0
20230830,163000,5477781930,3715,3715,3715,3715,0
20230830,162900,5477781930,3715,3715,3715,3715,0
20230830,162800,5477781930,3715,3715,3715,3715,0
20230830,162700,5477781930,3715,3715,3715,3715,0
20230830,162600,5477781930,3715,3715,3715,3715,26962
20230830,162500,5477781930,3715,3715,3715,3715,0
20230830,162400,5477781930,3715,3715,3715,3715,0
20230830,162300,5477781930,3715,3715,3715,3715,0
20230830,162200,5477781930,3715,3715,3715,3715,0
20230830,162100,5477781930,3715,3715,3715,3715,0
20230830,162000,5477781930,3715,3715,3715,3715,0
20230830,161900,5477781930,3715,3715,3715,3715,0
20230830,161800,5477781930,3715,3715,3715,3715,0
20230830,161700,5477781930,3715,3715,3715,3715,0
20230830,161600,5477781930,3715,3715,3715,3715,0
20230830,161500,5477781930,3715,3715,3715,3715,0
20230830,161400,5477781930,3715,3715,3715,3715,0
20230830,161300,5477781930,3715,3715,3715,3715,0
20230830,161200,5477781930,3715,3715,3715,3715,0
20230830,161100,5477781930,3715,3715,3715,3715,0
20230830,161000,5477781930,3715,3715,3715,3715,0
20230830,160900,5477781930,3715,3715,3715,3715,0
20230830,160800,5477781930,3715,3715,3715,3715,0
20230830,160700,5477781930,3715,3715,3715,3715,0
20230830,160600,5477781930,3715,3715,3715,3715,0
20230830,160500,5477781930,3715,3715,3715,3715,0
20230830,160400,5477781930,3715,3715,3715,3715,0
20230830,160300,5477781930,3715,3715,3715,3715,0
20230830,160200,5477781930,3715,3715,3715,3715,0
20230830,160100,5477781930,3715,3715,3715,3715,0
20230830,160000,5477781930,3715,3715,3715,3715,0
20230830,155900,5477781930,3715,3715,3715,3715,0
20230830,155800,5477781930,3715,3715,3715,3715,0
20230830,155700,5477781930,3715,3715,3715,3715,0
20230830,155600,5477781930,3715,3715,3715,3715,26962
20230830,155500,5477781930,3715,3715,3715,3715,0
20230830,155400,5477781930,3715,3715,3715,3715,0
20230830,155300,5477781930,3715,3715,3715,3715,0
20230830,155200,5477781930,3715,3715,3715,3715,0
20230830,155100,5477781930,3715,3715,3715,3715,0
20230830,155000,5477781930,3715,3715,3715,3715,0
20230830,154900,5477781930,3715,3715,3715,3715,0
20230830,154800,5477781930,3715,3715,3715,3715,0
20230830,154700,5477781930,3715,3715,3715,3715,0
20230830,154600,5477781930,3715,3715,3715,3715,0
20230830,154500,5477781930,3715,3715,3715,3715,0
20230830,154400,5477781930,3715,3715,3715,3715,0
20230830,154300,5477781930,3715,3715,3715,3715,0
20230830,154200,5477781930,3715,3715,3715,3715,0
20230830,154100,5477781930,3715,3715,3715,3715,0
20230830,154000,5477781930,3715,3715,3715,3715,0
20230830,153900,5477781930,3715,3715,3715,3715,0
20230830,153800,5477781930,3715,3715,3715,3715,0
20230830,153700,5477781930,3715,3715,3715,3715,0
20230830,153600,5477781930,3715,3715,3715,3715,0
20230830,153500,5477781930,3715,3715,3715,3715,0
20230830,153400,5477781930,3715,3715,3715,3715,0
20230830,153300,5477781930,3715,3715,3715,3715,0
20230830,153200,5477781930,3715,3715,3715,3715,0
20230830,153100,5477781930,3715,3715,3715,3715,0
20230830,153000,5477781930,3715,3715,3715,3715,26962
20230830,152900,5377618100,3725,3725,3725,3725,0
20230830,152800,5377618100,3725,3725,3725,3725,0
20230830,152700,5377618100,3725,3725,3725,3725,0
20230830,152600,5377618100,3725,3725,3725,3725,0
20230830,152500,5377618100,3725,3725,3725,3725,0
20230830,152400,5377618100,3725,3725,3725,3725,0
20230830,152300,5377618100,3725,3725,3725,3725,0
20230830,152200,5377618100,3725,3725,3725,3725,0
20230830,152100,5377618100,3725,3725,3725,3725,0
20230830,152000,5377618100,3725,3725,3725,3725,0
20230830,151900,5377618100,3725,3730,3730,3710,2255
20230830,151800,5369212765,3705,3705,3730,3705,7063
20230830,151700,5342965740,3705,3710,3710,3705,2504
20230830,151600,5333687850,3705,3710,3710,3705,2326
20230830,151500,5325067255,3710,3720,3720,3710,721
20230830,151400,5322389680,3720,3710,3720,3710,3904
20230830,151300,5307885870,3715,3715,3720,3710,1754
20230830,151200,5301369740,3715,3715,3720,3715,2077
20230830,151100,5293651010,3720,3715,3720,3715,706
20230830,151000,5291026695,3715,3715,3720,3710,4969
20230830,150900,5272568535,3715,3705,3715,3700,9998
20230830,150800,5235542265,3710,3710,3715,3710,2400
20230830,150700,5226638235,3710,3715,3715,3710,268
20230830,150600,5225643890,3710,3710,3710,3710,601
20230830,150500,5223414180,3710,3705,3715,3705,2144
20230830,150400,5215458660,3710,3705,3710,3705,984
20230830,150300,5211810245,3705,3705,3705,3705,776
20230830,150200,5208935165,3705,3715,3715,3705,2102
20230830,150100,5201138995,3725,3715,3725,3715,588
20230830,150000,5198952130,3720,3715,3725,3715,1653
20230830,145900,5192803420,3710,3710,3715,3710,3346
20230830,145800,5180374945,3710,3705,3710,3705,594
20230830,145700,5178171380,3710,3710,3710,3710,577
20230830,145600,5176030710,3715,3700,3715,3695,8691
20230830,145500,5143859510,3700,3700,3700,3695,2033
20230830,145400,5136338210,3700,3705,3705,3700,477
20230830,145300,5134572640,3700,3700,3710,3695,3214
20230830,145200,5122675330,3700,3710,3710,3700,202
20230830,145100,5121926910,3715,3710,3715,3700,2518
20230830,145000,5112606020,3715,3710,3715,3710,218
20230830,144900,5111797225,3705,3710,3710,3705,161
20230830,144800,5111199920,3710,3710,3710,3710,2
20230830,144700,5111192500,3710,3710,3710,3700,2852
20230830,144600,5100622335,3710,3710,3710,3690,8194
20230830,144500,5070363145,3700,3700,3710,3700,269
20230830,144400,5069367125,3700,3710,3710,3695,1490
20230830,144300,5063860915,3695,3710,3710,3695,10424
20230830,144200,5025285605,3720,3720,3720,3720,1
20230830,144100,5025281885,3720,3710,3720,3705,2621
20230830,144000,5015564150,3720,3710,3720,3710,357
20230830,143900,5014237975,3715,3715,3715,3705,759
20230830,143800,5011425620,3710,3710,3715,3705,3232
20230830,143700,4999432760,3710,3710,3715,3710,239
20230830,143600,4998546055,3710,3705,3715,3700,3420
20230830,143500,4985863090,3710,3710,3710,3700,883
20230830,143400,4982589570,3715,3710,3715,3710,671
20230830,143300,4980099730,3710,3710,3710,3710,9
20230830,143200,4980066340,3710,3710,3710,3705,105
20230830,143100,4979677290,3700,3700,3710,3690,3844
20230830,143000,4965473785,3710,3715,3715,3700,3683
20230830,142900,4951843455,3715,3715,3715,3700,168
20230830,142800,4951221715,3710,3705,3715,3695,3479
20230830,142700,4938327270,3700,3685,3705,3685,2680
20230830,142600,4928422820,3685,3700,3705,3685,7644
20230830,142500,4900219230,3705,3705,3705,3705,0
20230830,142400,4900219230,3705,3705,3705,3705,50
20230830,142300,4900033980,3705,3700,3710,3690,1138
20230830,142200,4895824030,3710,3715,3715,3710,4
20230830,142100,4895809185,3710,3700,3710,3695,788
20230830,142000,4892896480,3710,3710,3710,3710,10
20230830,141900,4892859380,3710,3710,3710,3690,870
20230830,141800,4889644855,3695,3710,3715,3690,10363
20230830,141700,4851388800,3710,3705,3715,3705,208
20230830,141600,4850617050,3720,3720,3720,3690,15712
20230830,141500,4792585645,3725,3730,3730,3715,676
20230830,141400,4790071105,3715,3730,3730,3715,3
20230830,141300,4790059930,3730,3730,3730,3715,332
20230830,141200,4788825715,3725,3715,3730,3715,1855
20230830,141100,4781930100,3715,3715,3715,3715,627
20230830,141000,4779600795,3715,3715,3715,3715,2792
20230830,140900,4769228515,3725,3725,3725,3725,10
20230830,140800,4769191265,3725,3725,3725,3725,0
20230830,140700,4769191265,3725,3720,3725,3720,26
20230830,140600,4769094530,3725,3725,3725,3725,0
20230830,140500,4769094530,3725,3725,3725,3725,4
20230830,140400,4769079630,3715,3725,3725,3715,1125
20230830,140300,4764898280,3725,3720,3725,3720,353
20230830,140200,4763583930,3725,3710,3725,3710,745
20230830,140100,4760813795,3710,3710,3710,3710,102
20230830,140000,4760435375,3710,3700,3710,3695,2847
20230830,135900,4749910460,3705,3705,3705,3705,3004
20230830,135800,4738780640,3710,3720,3725,3710,1154
20230830,135700,4734497270,3725,3720,3725,3710,456
20230830,135600,4732804625,3715,3715,3715,3710,56
20230830,135500,4732596820,3715,3715,3715,3715,507
20230830,135400,4730713315,3715,3715,3715,3715,300
20230830,135300,4729598815,3715,3710,3715,3710,926
20230830,135200,4726163295,3705,3705,3715,3705,1320
20230830,135100,4721270230,3705,3705,3705,3705,473
20230830,135000,4719517765,3710,3710,3710,3705,57
20230830,134900,4719306570,3710,3710,3710,3710,1597
20230830,134800,4713381700,3710,3710,3710,3705,208
20230830,134700,4712610275,3710,3710,3710,3695,306
20230830,134600,4711477990,3710,3715,3715,3705,413
20230830,134500,4709947740,3715,3710,3715,3705,2286
20230830,134400,4701470810,3710,3705,3710,3705,268
20230830,134300,4700477820,3705,3700,3705,3695,1623
20230830,134200,4694472850,3690,3705,3705,3690,2463
20230830,134100,4685375250,3705,3695,3705,3695,790
20230830,134000,4682454455,3700,3705,3705,3700,1106
20230830,133900,4678362235,3705,3705,3705,3700,1535
20230830,133800,4672682655,3705,3705,3705,3695,878
20230830,133700,4669436300,3705,3690,3705,3690,7874
20230830,133600,4640376780,3690,3710,3710,3685,40844
20230830,133500,4489639850,3690,3710,3715,3685,20372
20230830,133400,4414408100,3710,3705,3715,3690,20213
20230830,133300,4339774325,3715,3695,3720,3690,3185
20230830,133200,4328010945,3720,3730,3730,3690,53885
20230830,133100,4128423925,3730,3720,3730,3715,3260
20230830,133000,4116295300,3730,3720,3730,3720,4284
20230830,132900,4100356000,3720,3735,3735,3720,5709
20230830,132800,4079105065,3735,3735,3735,3720,551
20230830,132700,4077055315,3720,3735,3735,3715,13730
20230830,132600,4025979090,3745,3740,3750,3730,5306
20230830,132500,4006180370,3740,3745,3745,3740,984
20230830,132400,4002496465,3745,3750,3750,3745,423
20230830,132300,4000912260,3750,3750,3750,3745,870
20230830,132200,3997650210,3750,3730,3755,3730,4450
20230830,132100,3980973565,3730,3730,3730,3730,543
20230830,132000,3978948175,3730,3730,3730,3725,1669
20230830,131900,3972723040,3730,3730,3730,3725,138
20230830,131800,3972208750,3725,3740,3740,3725,640
20230830,131700,3969821775,3740,3725,3740,3725,1050
20230830,131600,3965904740,3730,3735,3735,3725,5359
20230830,131500,3945922850,3735,3740,3740,3735,375
20230830,131400,3944520860,3735,3735,3735,3735,0
20230830,131300,3944520860,3735,3745,3745,3735,327
20230830,131200,3943297995,3740,3740,3740,3740,173
20230830,131100,3942650975,3745,3745,3745,3745,12
20230830,131000,3942606035,3740,3740,3740,3740,1409
20230830,130900,3937336375,3745,3745,3745,3740,177
20230830,130800,3936674370,3735,3745,3745,3735,477
20230830,130700,3934892670,3745,3735,3745,3735,38
20230830,130600,3934750690,3740,3745,3745,3740,12
20230830,130500,3934705805,3745,3735,3745,3735,499
20230830,130400,3932841970,3735,3735,3735,3730,14
20230830,130300,3932789685,3735,3740,3740,3730,3207
20230830,130200,3920826565,3745,3740,3745,3735,6100
20230830,130100,3898011545,3740,3740,3740,3735,761
20230830,130000,3895168990,3745,3740,3745,3740,521
20230830,125900,3893219940,3740,3740,3750,3735,753
20230830,125800,3890405025,3750,3745,3750,3735,1598
20230830,125700,3884421405,3735,3745,3745,3735,622
20230830,125600,3882095110,3745,3745,3745,3740,1809
20230830,125500,3875324680,3750,3750,3750,3745,547
20230830,125400,3873276145,3750,3750,3750,3750,1
20230830,125300,3873272395,3745,3745,3745,3745,325
20230830,125200,3872055270,3745,3745,3745,3745,0
20230830,125100,3872055270,3745,3750,3750,3745,230
20230830,125000,3871192885,3750,3745,3750,3745,626
20230830,124900,3868848500,3745,3750,3750,3745,680
20230830,124800,3866298800,3750,3745,3750,3745,15
20230830,124700,3866242620,3740,3745,3745,3740,340
20230830,124600,3864969350,3745,3750,3750,3745,655
20230830,124500,3862515875,3750,3750,3750,3750,31
20230830,124400,3862399625,3745,3745,3750,3745,281
20230830,124300,3861347155,3745,3745,3745,3745,0
20230830,124200,3861347155,3745,3745,3745,3745,5
20230830,124100,3861328430,3745,3745,3755,3745,206
20230830,124000,3860556945,3755,3755,3755,3755,0
20230830,123900,3860556945,3755,3750,3755,3745,124
20230830,123800,3860092030,3750,3745,3750,3745,18
20230830,123700,3860024545,3755,3750,3755,3750,4
20230830,123600,3860009540,3755,3750,3755,3750,152
20230830,123500,3859439530,3755,3755,3755,3750,502
20230830,123400,3857557020,3755,3750,3755,3750,500
20230830,123300,3855681960,3750,3750,3750,3740,4536
20230830,123200,3838679525,3755,3755,3755,3750,1031
20230830,123100,3834808565,3760,3755,3760,3750,1674
20230830,123000,3828523290,3760,3760,3760,3755,3177
20230830,122900,3816578625,3760,3760,3760,3755,89
20230830,122800,3816244400,3755,3755,3760,3755,203
20230830,122700,3815481990,3760,3755,3760,3755,153
20230830,122600,3814907460,3760,3755,3760,3750,230
20230830,122500,3814044015,3760,3760,3760,3755,165
20230830,122400,3813423930,3760,3755,3760,3750,84
20230830,122300,3813108515,3760,3755,3760,3755,272
20230830,122200,3812087140,3755,3755,3755,3750,494
20230830,122100,3810232435,3760,3755,3760,3750,177
20230830,122000,3809567800,3755,3755,3755,3755,6
20230830,121900,3809545270,3755,3750,3755,3750,878
20230830,121800,3806252760,3750,3750,3750,3750,2
20230830,121700,3806245260,3745,3755,3755,3745,1073
20230830,121600,3802221875,3755,3755,3755,3750,2190
20230830,121500,3794009285,3755,3755,3755,3755,199
20230830,121400,3793262040,3755,3755,3755,3750,2932
20230830,121300,3782259995,3755,3745,3755,3745,1096
20230830,121200,3778154635,3745,3740,3745,3740,227
20230830,121100,3777305645,3740,3745,3745,3740,425
20230830,121000,3775715845,3745,3745,3745,3745,100
20230830,120900,3775341345,3745,3740,3745,3740,3
20230830,120800,3775330120,3740,3740,3740,3740,492
20230830,120700,3773490040,3745,3745,3745,3740,375
20230830,120600,3772085765,3745,3745,3745,3745,192
20230830,120500,3771366725,3745,3750,3750,3745,179
20230830,120400,3770695745,3750,3750,3750,3750,232
20230830,120300,3769825745,3750,3750,3750,3750,38
20230830,120200,3769683245,3755,3755,3755,3755,17
20230830,120100,3769619410,3750,3750,3755,3750,204
20230830,120000,3768854390,3750,3750,3750,3750,295
20230830,115900,3767748140,3750,3750,3750,3750,597
20230830,115800,3765509390,3750,3745,3750,3740,431
20230830,115700,3763896160,3745,3745,3745,3745,93
20230830,115600,3763547875,3740,3740,3745,3740,105
20230830,115500,3763154775,3740,3740,3745,3740,395
20230830,115400,3761677405,3740,3740,3740,3740,230
20230830,115300,3760817205,3740,3745,3745,3740,2
20230830,115200,3760809720,3745,3745,3745,3745,4
20230830,115100,3760794740,3745,3745,3745,3745,1
20230830,115000,3760790995,3745,3740,3745,3740,345
20230830,114900,3759500195,3740,3740,3740,3735,372
20230830,114800,3758109410,3735,3740,3740,3730,3585
20230830,114700,3744720500,3735,3740,3740,3735,390
20230830,114600,3743262055,3740,3740,3740,3740,2
20230830,114500,3743254575,3735,3740,3745,3735,1674
20230830,114400,3736993905,3740,3740,3740,3740,28
20230830,114300,3736889185,3740,3740,3740,3740,207
20230830,114200,3736115005,3745,3745,3745,3745,458
20230830,114100,3734399795,3740,3740,3740,3735,801
20230830,114000,3731404345,3740,3740,3740,3740,76
20230830,113900,3731120105,3740,3740,3740,3740,101
20230830,113800,3730742365,3735,3735,3735,3735,54
20230830,113700,3730540675,3735,3735,3740,3730,407
20230830,113600,3729020660,3735,3735,3735,3730,2620
20230830,113500,3719239055,3730,3740,3740,3730,1022
20230830,113400,3715420640,3740,3740,3740,3735,232
20230830,113300,3714553105,3740,3740,3745,3735,479
20230830,113200,3712762890,3740,3735,3740,3735,406
20230830,113100,3711244915,3740,3740,3740,3735,416
20230830,113000,3709690115,3735,3735,3740,3730,2432
20230830,112900,3700610150,3735,3735,3740,3730,3758
20230830,112800,3686579260,3740,3735,3740,3735,1382
20230830,112700,3681414130,3735,3740,3740,3730,142
20230830,112600,3680884000,3735,3735,3750,3735,328
20230830,112500,3679658865,3730,3735,3735,3730,2815
20230830,112400,3669156465,3730,3755,3755,3730,4005
20230830,112300,3654202520,3735,3740,3755,3735,3850
20230830,112200,3639792800,3755,3740,3755,3735,4398
20230830,112100,3623348345,3740,3750,3755,3740,2219
20230830,112000,3615031995,3755,3755,3755,3755,781
20230830,111900,3612099340,3755,3750,3755,3750,1014
20230830,111800,3608291830,3755,3755,3755,3750,3562
20230830,111700,3594920870,3755,3755,3755,3750,2128
20230830,111600,3586936970,3760,3775,3775,3760,1018
20230830,111500,3583107880,3775,3775,3775,3760,4247
20230830,111400,3567088195,3780,3780,3780,3775,3367
20230830,111300,3554372050,3785,3775,3785,3775,1815
20230830,111200,3547511305,3785,3785,3785,3780,2287
20230830,111100,3538864710,3780,3795,3795,3770,5528
20230830,111000,3517979055,3790,3790,3815,3770,10402
20230830,110900,3478439720,3790,3765,3790,3765,4110
20230830,110800,3462939855,3765,3760,3765,3760,829
20230830,110700,3459822810,3760,3765,3765,3760,4806
20230830,110600,3441729230,3765,3750,3765,3750,3142
20230830,110500,3429946715,3750,3765,3765,3750,5023
20230830,110400,3411079865,3765,3760,3765,3760,1136
20230830,110300,3406802830,3760,3755,3760,3755,3598
20230830,110200,3393276350,3760,3760,3760,3755,1032
20230830,110100,3389396035,3760,3760,3760,3755,702
20230830,110000,3386759350,3760,3760,3760,3755,231
20230830,105900,3385890935,3760,3760,3760,3755,759
20230830,105800,3383039545,3760,3760,3760,3755,40616
20230830,105700,3230323400,3760,3760,3760,3750,1594
20230830,105600,3224329970,3760,3760,3760,3760,219
20230830,105500,3223506530,3760,3760,3760,3760,0
20230830,105400,3223506530,3760,3755,3760,3755,8
20230830,105300,3223476455,3760,3755,3760,3755,3
20230830,105200,3223465185,3765,3760,3765,3760,1501
20230830,105100,3217821420,3760,3750,3760,3730,12088
20230830,105000,3172623525,3760,3750,3760,3750,108
20230830,104900,3172218455,3765,3765,3765,3745,4245
20230830,104800,3156289670,3760,3760,3760,3750,822
20230830,104700,3153202940,3750,3765,3765,3750,43
20230830,104600,3153041480,3765,3765,3765,3765,33
20230830,104500,3152917235,3765,3765,3765,3765,1
20230830,104400,3152913470,3745,3755,3755,3745,7041
20230830,104300,3126515520,3770,3765,3770,3765,373
20230830,104200,3125109385,3770,3740,3770,3740,3010
20230830,104100,3113815425,3740,3755,3760,3740,20243
20230830,104000,3037907505,3760,3755,3760,3755,3195
20230830,103900,3025909950,3760,3760,3765,3755,6437
20230830,103800,3001719035,3765,3765,3765,3765,142
20230830,103700,3001184405,3765,3765,3765,3765,503
20230830,103600,2999290610,3760,3760,3760,3760,411
20230830,103500,2997745250,3760,3770,3770,3760,4324
20230830,103400,2981459900,3760,3760,3765,3760,1879
20230830,103300,2974393590,3765,3765,3765,3760,5996
20230830,103200,2951831020,3770,3770,3770,3765,1036
20230830,103100,2947925370,3770,3780,3780,3770,2242
20230830,103000,2939468040,3775,3775,3775,3775,1
20230830,102900,2939464265,3790,3780,3790,3770,3981
20230830,102800,2924439315,3790,3785,3790,3775,11832
20230830,102700,2879756385,3790,3790,3790,3790,10
20230830,102600,2879718485,3790,3790,3795,3785,589
20230830,102500,2877488105,3790,3785,3790,3785,2039
20230830,102400,2869767180,3790,3790,3790,3790,221
20230830,102300,2868929590,3785,3785,3785,3785,178
20230830,102200,2868255860,3795,3795,3795,3785,2179
20230830,102100,2860002935,3785,3795,3795,3785,254
20230830,102000,2859039605,3795,3785,3795,3785,526
20230830,101900,2857048655,3800,3800,3800,3800,290
20230830,101800,2855946655,3800,3805,3805,3800,63
20230830,101700,2855707095,3810,3800,3810,3780,2513
20230830,101600,2846198335,3810,3800,3810,3800,584
20230830,101500,2843978935,3800,3795,3800,3790,291
20230830,101400,2842875620,3790,3805,3805,3790,2465
20230830,101300,2833516155,3810,3825,3825,3810,932
20230830,101200,2829963315,3825,3820,3825,3815,4267
20230830,101100,2813664995,3815,3820,3820,3810,941
20230830,101000,2810072545,3820,3820,3820,3810,4006
20230830,100900,2794783945,3810,3815,3820,3810,3072
20230830,100800,2783068030,3815,3820,3820,3805,111
20230830,100700,2782645550,3820,3810,3820,3805,7126
20230830,100600,2755472135,3810,3810,3815,3800,2610
20230830,100500,2745524590,3810,3810,3820,3800,5531
20230830,100400,2724437575,3805,3795,3805,3790,5456
20230830,100300,2703698810,3795,3795,3805,3790,3537
20230830,100200,2690265610,3790,3760,3790,3760,10809
20230830,100100,2649399710,3760,3775,3775,3760,1181
20230830,100000,2644952175,3775,3775,3780,3770,1811
20230830,095900,2638111295,3775,3775,3780,3770,558
20230830,095800,2636006340,3760,3770,3775,3760,4152
20230830,095700,2620367765,3770,3775,3775,3765,1892
20230830,095600,2613241745,3770,3770,3780,3770,1004
20230830,095500,2609456655,3770,3780,3780,3770,360
20230830,095400,2608099355,3780,3780,3780,3780,0
20230830,095300,2608099355,3780,3765,3780,3765,60
20230830,095200,2607873355,3780,3775,3780,3760,7146
20230830,095100,2580961200,3780,3775,3780,3770,1650
20230830,095000,2574738230,3780,3780,3780,3775,423
20230830,094900,2573141385,3780,3780,3780,3775,435
20230830,094800,2571497650,3780,3770,3780,3770,1972
20230830,094700,2564057890,3775,3770,3780,3770,406
20230830,094600,2562525875,3770,3785,3785,3770,2657
20230830,094500,2552496485,3780,3775,3785,3770,1555
20230830,094400,2546620010,3780,3775,3780,3770,2493
20230830,094300,2537210710,3780,3785,3785,3775,3023
20230830,094200,2525797635,3785,3780,3785,3775,674
20230830,094100,2523249735,3780,3775,3780,3775,3834
20230830,094000,2508772000,3780,3780,3785,3780,3508
20230830,093900,2495509520,3785,3785,3785,3775,1860
20230830,093800,2488477760,3785,3775,3785,3775,5215
20230830,093700,2468785275,3775,3785,3795,3775,4026
20230830,093600,2453560830,3785,3800,3800,3785,962
20230830,093500,2449919040,3800,3805,3805,3790,11093
20230830,093400,2407779875,3800,3805,3810,3800,1713
20230830,093300,2401264505,3810,3805,3810,3790,8872
20230830,093200,2367565090,3800,3805,3805,3800,6522
20230830,093100,2342776960,3800,3790,3810,3790,3562
20230830,093000,2329233775,3800,3785,3805,3785,10381
20230830,092900,2289876555,3785,3780,3785,3770,2579
20230830,092800,2280140070,3775,3785,3785,3775,1843
20230830,092700,2273175370,3785,3780,3785,3770,10224
20230830,092600,2234585650,3780,3775,3785,3775,5239
20230830,092500,2214806265,3780,3785,3790,3770,8947
20230830,092400,2180994075,3790,3805,3805,3785,5106
20230830,092300,2161658665,3800,3800,3805,3785,7255
20230830,092200,2134134445,3800,3785,3810,3785,11140
20230830,092100,2091845970,3785,3795,3800,3780,8103
20230830,092000,2061170450,3800,3795,3805,3790,9883
20230830,091900,2023665050,3790,3785,3820,3780,34126
20230830,091800,1894276915,3785,3820,3840,3785,51075
20230830,091700,1699934110,3820,3865,3895,3820,84070
20230830,091600,1374584070,3865,3790,3895,3790,86417
20230830,091500,1040862735,3790,3805,3805,3790,8617
20230830,091400,1008174660,3820,3810,3820,3800,7604
20230830,091300,979262755,3810,3805,3815,3805,3460
20230830,091200,966077660,3810,3815,3820,3810,7526
20230830,091100,937385185,3815,3810,3830,3810,8139
20230830,091000,906335165,3810,3810,3825,3805,10299
20230830,090900,867104660,3815,3820,3820,3810,2492
20230830,090800,857606525,3815,3815,3825,3800,11791
20230830,090700,812711220,3830,3840,3850,3805,13971
20230830,090600,759196485,3845,3840,3850,3830,10229
20230830,090500,719914495,3835,3835,3845,3830,6296
20230830,090400,695771825,3830,3850,3855,3820,10154
20230830,090300,656822585,3845,3800,3845,3795,21349
20230830,090200,575237995,3810,3825,3830,3780,42395
20230830,090100,413844675,3825,3870,3875,3820,28907
20230830,090000,302768995,3870,3865,3870,3825,78501