KissMeData/033230/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190700,8013742825,3295,3295,3295,3295,14075
20230908,190600,8013742825,3295,3295,3295,3295,0
20230908,190500,8013742825,3295,3295,3295,3295,0
20230908,190400,8013742825,3295,3295,3295,3295,0
20230908,190300,8013742825,3295,3295,3295,3295,0
20230908,190200,8013742825,3295,3295,3295,3295,0
20230908,190100,8013742825,3295,3295,3295,3295,0
20230908,190000,8013742825,3295,3295,3295,3295,0
20230908,185900,8013742825,3295,3295,3295,3295,0
20230908,185800,8013742825,3295,3295,3295,3295,0
20230908,185700,8013742825,3295,3295,3295,3295,0
20230908,185600,8013742825,3295,3295,3295,3295,0
20230908,185500,8013742825,3295,3295,3295,3295,0
20230908,185400,8013742825,3295,3295,3295,3295,0
20230908,185300,8013742825,3295,3295,3295,3295,0
20230908,185200,8013742825,3295,3295,3295,3295,0
20230908,185100,8013742825,3295,3295,3295,3295,0
20230908,185000,8013742825,3295,3295,3295,3295,0
20230908,184900,8013742825,3295,3295,3295,3295,0
20230908,184800,8013742825,3295,3295,3295,3295,0
20230908,184700,8013742825,3295,3295,3295,3295,0
20230908,184600,8013742825,3295,3295,3295,3295,0
20230908,184500,8013742825,3295,3295,3295,3295,0
20230908,184400,8013742825,3295,3295,3295,3295,0
20230908,184300,8013742825,3295,3295,3295,3295,0
20230908,184200,8013742825,3295,3295,3295,3295,0
20230908,184100,8013742825,3295,3295,3295,3295,0
20230908,184000,8013742825,3295,3295,3295,3295,0
20230908,183900,8013742825,3295,3295,3295,3295,0
20230908,183800,8013742825,3295,3295,3295,3295,0
20230908,183700,8013742825,3295,3295,3295,3295,14075
20230908,183600,8013742825,3295,3295,3295,3295,0
20230908,183500,8013742825,3295,3295,3295,3295,0
20230908,183400,8013742825,3295,3295,3295,3295,0
20230908,183300,8013742825,3295,3295,3295,3295,0
20230908,183200,8013742825,3295,3295,3295,3295,0
20230908,183100,8013742825,3295,3295,3295,3295,0
20230908,183000,8013742825,3295,3295,3295,3295,0
20230908,182900,8013742825,3295,3295,3295,3295,0
20230908,182800,8013742825,3295,3295,3295,3295,0
20230908,182700,8013742825,3295,3295,3295,3295,0
20230908,182600,8013742825,3295,3295,3295,3295,0
20230908,182500,8013742825,3295,3295,3295,3295,0
20230908,182400,8013742825,3295,3295,3295,3295,0
20230908,182300,8013742825,3295,3295,3295,3295,0
20230908,182200,8013742825,3295,3295,3295,3295,0
20230908,182100,8013742825,3295,3295,3295,3295,0
20230908,182000,8013742825,3295,3295,3295,3295,0
20230908,181900,8013742825,3295,3295,3295,3295,0
20230908,181800,8013742825,3295,3295,3295,3295,0
20230908,181700,8013742825,3295,3295,3295,3295,0
20230908,181600,8013742825,3295,3295,3295,3295,0
20230908,181500,8013742825,3295,3295,3295,3295,0
20230908,181400,8013742825,3295,3295,3295,3295,0
20230908,181300,8013742825,3295,3295,3295,3295,0
20230908,181200,8013742825,3295,3295,3295,3295,0
20230908,181100,8013742825,3295,3295,3295,3295,0
20230908,181000,8013742825,3295,3295,3295,3295,0
20230908,180900,8013742825,3295,3295,3295,3295,0
20230908,180800,8013742825,3295,3295,3295,3295,0
20230908,180700,8013742825,3295,3295,3295,3295,14075
20230908,180600,8013742825,3295,3295,3295,3295,0
20230908,180500,8013742825,3295,3295,3295,3295,0
20230908,180400,8013742825,3295,3295,3295,3295,0
20230908,180300,8013742825,3295,3295,3295,3295,0
20230908,180200,8013742825,3295,3295,3295,3295,0
20230908,180100,8013742825,3295,3295,3295,3295,0
20230908,180000,8013742825,3295,3295,3295,3295,0
20230908,175900,8013742825,3295,3295,3295,3295,0
20230908,175800,8013742825,3295,3295,3295,3295,0
20230908,175700,8013742825,3295,3295,3295,3295,0
20230908,175600,8013742825,3295,3295,3295,3295,0
20230908,175500,8013742825,3295,3295,3295,3295,0
20230908,175400,8013742825,3295,3295,3295,3295,0
20230908,175300,8013742825,3295,3295,3295,3295,0
20230908,175200,8013742825,3295,3295,3295,3295,0
20230908,175100,8013742825,3295,3295,3295,3295,0
20230908,175000,8013742825,3295,3295,3295,3295,0
20230908,174900,8013742825,3295,3295,3295,3295,0
20230908,174800,8013742825,3295,3295,3295,3295,0
20230908,174700,8013742825,3295,3295,3295,3295,0
20230908,174600,8013742825,3295,3295,3295,3295,0
20230908,174500,8013742825,3295,3295,3295,3295,0
20230908,174400,8013742825,3295,3295,3295,3295,0
20230908,174300,8013742825,3295,3295,3295,3295,0
20230908,174200,8013742825,3295,3295,3295,3295,0
20230908,174100,8013742825,3295,3295,3295,3295,0
20230908,174000,8013742825,3295,3295,3295,3295,0
20230908,173900,8013742825,3295,3295,3295,3295,0
20230908,173800,8013742825,3295,3295,3295,3295,0
20230908,173700,8013742825,3295,3295,3295,3295,14075
20230908,173600,8013742825,3295,3295,3295,3295,0
20230908,173500,8013742825,3295,3295,3295,3295,0
20230908,173400,8013742825,3295,3295,3295,3295,0
20230908,173300,8013742825,3295,3295,3295,3295,0
20230908,173200,8013742825,3295,3295,3295,3295,0
20230908,173100,8013742825,3295,3295,3295,3295,0
20230908,173000,8013742825,3295,3295,3295,3295,0
20230908,172900,8013742825,3295,3295,3295,3295,0
20230908,172800,8013742825,3295,3295,3295,3295,0
20230908,172700,8013742825,3295,3295,3295,3295,0
20230908,172600,8013742825,3295,3295,3295,3295,0
20230908,172500,8013742825,3295,3295,3295,3295,0
20230908,172400,8013742825,3295,3295,3295,3295,0
20230908,172300,8013742825,3295,3295,3295,3295,0
20230908,172200,8013742825,3295,3295,3295,3295,0
20230908,172100,8013742825,3295,3295,3295,3295,0
20230908,172000,8013742825,3295,3295,3295,3295,0
20230908,171900,8013742825,3295,3295,3295,3295,0
20230908,171800,8013742825,3295,3295,3295,3295,0
20230908,171700,8013742825,3295,3295,3295,3295,0
20230908,171600,8013742825,3295,3295,3295,3295,0
20230908,171500,8013742825,3295,3295,3295,3295,0
20230908,171400,8013742825,3295,3295,3295,3295,0
20230908,171300,8013742825,3295,3295,3295,3295,0
20230908,171200,8013742825,3295,3295,3295,3295,0
20230908,171100,8013742825,3295,3295,3295,3295,0
20230908,171000,8013742825,3295,3295,3295,3295,0
20230908,170900,8013742825,3295,3295,3295,3295,0
20230908,170800,8013742825,3295,3295,3295,3295,0
20230908,170700,8013742825,3295,3295,3295,3295,14075
20230908,170600,8013742825,3295,3295,3295,3295,0
20230908,170500,8013742825,3295,3295,3295,3295,0
20230908,170400,8013742825,3295,3295,3295,3295,0
20230908,170300,8013742825,3295,3295,3295,3295,0
20230908,170200,8013742825,3295,3295,3295,3295,0
20230908,170100,8013742825,3295,3295,3295,3295,0
20230908,170000,8013742825,3295,3295,3295,3295,0
20230908,165900,8013742825,3295,3295,3295,3295,0
20230908,165800,8013742825,3295,3295,3295,3295,0
20230908,165700,8013742825,3295,3295,3295,3295,0
20230908,165600,8013742825,3295,3295,3295,3295,0
20230908,165500,8013742825,3295,3295,3295,3295,0
20230908,165400,8013742825,3295,3295,3295,3295,0
20230908,165300,8013742825,3295,3295,3295,3295,0
20230908,165200,8013742825,3295,3295,3295,3295,0
20230908,165100,8013742825,3295,3295,3295,3295,0
20230908,165000,8013742825,3295,3295,3295,3295,0
20230908,164900,8013742825,3295,3295,3295,3295,0
20230908,164800,8013742825,3295,3295,3295,3295,0
20230908,164700,8013742825,3295,3295,3295,3295,0
20230908,164600,8013742825,3295,3295,3295,3295,0
20230908,164500,8013742825,3295,3295,3295,3295,0
20230908,164400,8013742825,3295,3295,3295,3295,0
20230908,164300,8013742825,3295,3295,3295,3295,0
20230908,164200,8013742825,3295,3295,3295,3295,0
20230908,164100,8013742825,3295,3295,3295,3295,0
20230908,164000,8013742825,3295,3295,3295,3295,0
20230908,163900,8013742825,3295,3295,3295,3295,0
20230908,163800,8013742825,3295,3295,3295,3295,0
20230908,163700,8013742825,3295,3295,3295,3295,14075
20230908,163600,8013742825,3295,3295,3295,3295,0
20230908,163500,8013742825,3295,3295,3295,3295,0
20230908,163400,8013742825,3295,3295,3295,3295,0
20230908,163300,8013742825,3295,3295,3295,3295,0
20230908,163200,8013742825,3295,3295,3295,3295,0
20230908,163100,8013742825,3295,3295,3295,3295,0
20230908,163000,8013742825,3295,3295,3295,3295,0
20230908,162900,8013742825,3295,3295,3295,3295,0
20230908,162800,8013742825,3295,3295,3295,3295,0
20230908,162700,8013742825,3295,3295,3295,3295,0
20230908,162600,8013742825,3295,3295,3295,3295,0
20230908,162500,8013742825,3295,3295,3295,3295,0
20230908,162400,8013742825,3295,3295,3295,3295,0
20230908,162300,8013742825,3295,3295,3295,3295,0
20230908,162200,8013742825,3295,3295,3295,3295,0
20230908,162100,8013742825,3295,3295,3295,3295,0
20230908,162000,8013742825,3295,3295,3295,3295,0
20230908,161900,8013742825,3295,3295,3295,3295,0
20230908,161800,8013742825,3295,3295,3295,3295,0
20230908,161700,8013742825,3295,3295,3295,3295,0
20230908,161600,8013742825,3295,3295,3295,3295,0
20230908,161500,8013742825,3295,3295,3295,3295,0
20230908,161400,8013742825,3295,3295,3295,3295,0
20230908,161300,8013742825,3295,3295,3295,3295,0
20230908,161200,8013742825,3295,3295,3295,3295,0
20230908,161100,8013742825,3295,3295,3295,3295,0
20230908,161000,8013742825,3295,3295,3295,3295,0
20230908,160900,8013742825,3295,3295,3295,3295,0
20230908,160800,8013742825,3295,3295,3295,3295,0
20230908,160700,8013742825,3295,3295,3295,3295,14075
20230908,160600,8013742825,3295,3295,3295,3295,0
20230908,160500,8013742825,3295,3295,3295,3295,0
20230908,160400,8013742825,3295,3295,3295,3295,0
20230908,160300,8013742825,3295,3295,3295,3295,0
20230908,160200,8013742825,3295,3295,3295,3295,0
20230908,160100,8013742825,3295,3295,3295,3295,0
20230908,160000,8013742825,3295,3295,3295,3295,0
20230908,155900,8013742825,3295,3295,3295,3295,0
20230908,155800,8013742825,3295,3295,3295,3295,0
20230908,155700,8013742825,3295,3295,3295,3295,0
20230908,155600,8013742825,3295,3295,3295,3295,0
20230908,155500,8013742825,3295,3295,3295,3295,0
20230908,155400,8013742825,3295,3295,3295,3295,0
20230908,155300,8013742825,3295,3295,3295,3295,0
20230908,155200,8013742825,3295,3295,3295,3295,0
20230908,155100,8013742825,3295,3295,3295,3295,0
20230908,155000,8013742825,3295,3295,3295,3295,0
20230908,154900,8013742825,3295,3295,3295,3295,0
20230908,154800,8013742825,3295,3295,3295,3295,0
20230908,154700,8013742825,3295,3295,3295,3295,0
20230908,154600,8013742825,3295,3295,3295,3295,0
20230908,154500,8013742825,3295,3295,3295,3295,0
20230908,154400,8013742825,3295,3295,3295,3295,0
20230908,154300,8013742825,3295,3295,3295,3295,0
20230908,154200,8013742825,3295,3295,3295,3295,0
20230908,154100,8013742825,3295,3295,3295,3295,0
20230908,154000,8013742825,3295,3295,3295,3295,0
20230908,153900,8013742825,3295,3295,3295,3295,0
20230908,153800,8013742825,3295,3295,3295,3295,0
20230908,153700,8013742825,3295,3295,3295,3295,14075
20230908,153600,8013742825,3295,3295,3295,3295,0
20230908,153500,8013742825,3295,3295,3295,3295,0
20230908,153400,8013742825,3295,3295,3295,3295,0
20230908,153300,8013742825,3295,3295,3295,3295,0
20230908,153200,8013742825,3295,3295,3295,3295,0
20230908,153100,8013742825,3295,3295,3295,3295,0
20230908,153000,8013742825,3295,3295,3295,3295,14075
20230908,152900,7967365700,3280,3280,3280,3280,0
20230908,152800,7967365700,3280,3280,3280,3280,0
20230908,152700,7967365700,3280,3280,3280,3280,0
20230908,152600,7967365700,3280,3280,3280,3280,0
20230908,152500,7967365700,3280,3280,3280,3280,0
20230908,152400,7967365700,3280,3280,3280,3280,0
20230908,152300,7967365700,3280,3280,3280,3280,0
20230908,152200,7967365700,3280,3280,3280,3280,0
20230908,152100,7967365700,3280,3280,3280,3280,0
20230908,152000,7967365700,3280,3280,3280,3280,0
20230908,151900,7967365700,3280,3275,3280,3270,4267
20230908,151800,7953383235,3275,3275,3280,3270,7823
20230908,151700,7927778450,3275,3280,3280,3270,3127
20230908,151600,7917537465,3275,3275,3280,3275,1076
20230908,151500,7914013525,3275,3275,3280,3270,3573
20230908,151400,7902314265,3275,3270,3280,3270,2454
20230908,151300,7894277775,3270,3275,3275,3270,1334
20230908,151200,7889909490,3275,3270,3275,3270,575
20230908,151100,7888026615,3270,3270,3275,3270,3133
20230908,151000,7877779600,3270,3275,3280,3270,6158
20230908,150900,7857620555,3275,3275,3275,3275,2579
20230908,150800,7849174330,3275,3280,3280,3275,1561
20230908,150700,7844059140,3280,3275,3280,3270,767
20230908,150600,7841545655,3280,3280,3280,3275,1721
20230908,150500,7835906345,3270,3275,3275,3270,3935
20230908,150400,7823020475,3275,3270,3275,3260,4118
20230908,150300,7809574610,3270,3270,3270,3260,2406
20230908,150200,7801728640,3270,3275,3275,3255,14139
20230908,150100,7755611350,3275,3275,3280,3270,1757
20230908,150000,7749858660,3275,3270,3275,3270,846
20230908,145900,7747092120,3275,3265,3275,3265,1543
20230908,145800,7742046305,3265,3275,3285,3265,6947
20230908,145700,7719315400,3275,3280,3280,3275,22
20230908,145600,7719243260,3280,3275,3285,3275,925
20230908,145500,7716213595,3275,3280,3285,3275,6911
20230908,145400,7693573410,3285,3280,3285,3275,1669
20230908,145300,7688099005,3280,3290,3290,3280,11822
20230908,145200,7649314230,3285,3290,3290,3280,2082
20230908,145100,7642479430,3290,3290,3290,3285,455
20230908,145000,7640982530,3290,3285,3290,3280,637
20230908,144900,7638892825,3285,3290,3290,3285,3548
20230908,144800,7627236540,3290,3285,3290,3285,78
20230908,144700,7626979945,3285,3285,3290,3280,3971
20230908,144600,7613945205,3285,3285,3285,3280,980
20230908,144500,7610726655,3285,3285,3285,3280,352
20230908,144400,7609570835,3285,3280,3285,3280,2612
20230908,144300,7600997530,3280,3285,3285,3280,3697
20230908,144200,7588864340,3285,3280,3290,3280,365
20230908,144100,7587665310,3280,3290,3290,3280,1081
20230908,144000,7584115785,3285,3295,3300,3285,8717
20230908,143900,7555408230,3295,3295,3295,3290,729
20230908,143800,7553006275,3295,3290,3295,3285,3103
20230908,143700,7542802720,3290,3285,3290,3275,2921
20230908,143600,7533217290,3280,3275,3285,3275,1548
20230908,143500,7528137335,3275,3285,3285,3275,1821
20230908,143400,7522170550,3285,3280,3285,3275,2064
20230908,143300,7515403965,3280,3280,3280,3280,4
20230908,143200,7515390845,3270,3290,3290,3270,7197
20230908,143100,7491785335,3280,3270,3280,3265,4248
20230908,143000,7477863275,3270,3260,3270,3260,116
20230908,142900,7477485055,3265,3270,3270,3265,1306
20230908,142800,7473220815,3270,3270,3270,3260,2713
20230908,142700,7464369790,3275,3265,3275,3265,651
20230908,142600,7462243775,3275,3270,3275,3265,525
20230908,142500,7460529040,3270,3275,3275,3270,37
20230908,142400,7460407960,3275,3265,3280,3260,1215
20230908,142300,7456443725,3260,3265,3265,3260,1753
20230908,142200,7450721605,3260,3265,3265,3260,922
20230908,142100,7447714565,3265,3260,3265,3260,365
20230908,142000,7446524140,3260,3260,3260,3255,1051
20230908,141900,7443100380,3260,3260,3265,3255,1384
20230908,141800,7438588835,3260,3260,3265,3260,241
20230908,141700,7437802625,3260,3260,3265,3260,2652
20230908,141600,7429156775,3265,3260,3265,3260,2189
20230908,141500,7422014740,3260,3260,3265,3260,651
20230908,141400,7419892350,3260,3260,3260,3260,1273
20230908,141300,7415742370,3260,3265,3265,3260,281
20230908,141200,7414825670,3260,3260,3265,3260,1128
20230908,141100,7411147850,3265,3255,3265,3255,1575
20230908,141000,7406011955,3255,3260,3265,3255,345
20230908,140900,7404888130,3260,3265,3265,3260,3233
20230908,140800,7394347545,3265,3265,3265,3265,120
20230908,140700,7393955745,3265,3270,3270,3265,770
20230908,140600,7391441500,3270,3270,3270,3265,567
20230908,140500,7389590195,3270,3270,3270,3265,667
20230908,140400,7387412285,3265,3270,3270,3260,3172
20230908,140300,7377057150,3270,3275,3275,3265,1341
20230908,140200,7372677740,3270,3270,3275,3270,1163
20230908,140100,7368874725,3270,3270,3270,3265,717
20230908,140000,7366533285,3270,3270,3270,3270,309
20230908,135900,7365522855,3270,3275,3275,3270,740
20230908,135800,7363102915,3275,3280,3280,3270,177
20230908,135700,7362523430,3275,3275,3275,3275,103
20230908,135600,7362186105,3275,3275,3275,3265,1683
20230908,135500,7356681000,3275,3275,3275,3270,234
20230908,135400,7355915800,3275,3280,3280,3270,368
20230908,135300,7354712290,3280,3270,3280,3265,608
20230908,135200,7352723930,3280,3270,3290,3270,2575
20230908,135100,7344295060,3265,3260,3270,3255,6783
20230908,135000,7322188750,3260,3270,3270,3255,9060
20230908,134900,7292671950,3275,3270,3275,3255,3771
20230908,134800,7280375720,3265,3270,3270,3260,6779
20230908,134700,7258263800,3275,3270,3275,3265,906
20230908,134600,7255301405,3280,3280,3280,3260,7595
20230908,134500,7230466235,3270,3275,3280,3270,3779
20230908,134400,7218091940,3280,3290,3290,3280,1753
20230908,134300,7212338925,3290,3275,3290,3275,1037
20230908,134200,7208936485,3275,3290,3290,3275,5569
20230908,134100,7190657090,3290,3285,3290,3285,115
20230908,134000,7190279005,3285,3290,3290,3285,2353
20230908,133900,7182545960,3290,3290,3295,3290,454
20230908,133800,7181051795,3285,3285,3290,3285,6468
20230908,133700,7159804135,3290,3290,3290,3285,263
20230908,133600,7158939365,3290,3290,3290,3290,160
20230908,133500,7158412965,3290,3305,3305,3290,4338
20230908,133400,7144134100,3305,3295,3305,3295,1510
20230908,133300,7139156630,3295,3295,3295,3295,250
20230908,133200,7138332880,3295,3295,3300,3295,645
20230908,133100,7136204500,3290,3295,3295,3290,5939
20230908,133000,7116641280,3295,3290,3295,3290,82
20230908,132900,7116371350,3290,3285,3290,3285,3595
20230908,132800,7104551770,3290,3290,3290,3285,1338
20230908,132700,7100153890,3290,3285,3290,3285,1540
20230908,132600,7095091655,3285,3285,3285,3285,1152
20230908,132500,7091307335,3285,3280,3290,3280,2457
20230908,132400,7083239740,3280,3290,3290,3280,149
20230908,132300,7082751000,3280,3275,3280,3275,1312
20230908,132200,7078452640,3280,3275,3280,3275,8253
20230908,132100,7051423275,3275,3295,3295,3275,6633
20230908,132000,7029673470,3280,3300,3300,3275,6357
20230908,131900,7008806445,3290,3285,3295,3285,3845
20230908,131800,6996167995,3295,3300,3310,3280,15057
20230908,131700,6946679120,3300,3300,3300,3300,4363
20230908,131600,6932281220,3300,3295,3300,3290,1860
20230908,131500,6926145360,3290,3295,3300,3290,3796
20230908,131400,6913653555,3295,3295,3295,3285,9042
20230908,131300,6883914905,3295,3305,3310,3295,27481
20230908,131200,6793212520,3310,3305,3310,3305,1059
20230908,131100,6789712270,3310,3310,3310,3305,4702
20230908,131000,6774168155,3310,3315,3315,3310,23611
20230908,130900,6695987770,3320,3320,3320,3320,3649
20230908,130800,6683873090,3320,3320,3320,3320,4681
20230908,130700,6668332170,3325,3325,3325,3325,2
20230908,130600,6668325520,3325,3320,3325,3320,3165
20230908,130500,6657803325,3320,3325,3325,3320,6185
20230908,130400,6637238975,3325,3325,3325,3325,520
20230908,130300,6635509975,3315,3330,3330,3315,2536
20230908,130200,6627091165,3330,3330,3350,3310,5871
20230908,130100,6607623950,3320,3320,3320,3315,14022
20230908,130000,6561073300,3320,3320,3320,3320,82
20230908,125900,6560801060,3315,3315,3315,3315,1919
20230908,125800,6554439575,3315,3310,3320,3310,2243
20230908,125700,6547012855,3315,3330,3330,3315,31956
20230908,125600,6440894490,3335,3330,3335,3330,2054
20230908,125500,6434054415,3330,3335,3335,3330,1503
20230908,125400,6429049225,3335,3335,3335,3335,1800
20230908,125300,6423046225,3335,3340,3340,3335,895
20230908,125200,6420061260,3340,3340,3340,3335,40
20230908,125100,6419927670,3340,3335,3340,3335,278
20230908,125000,6418999155,3330,3340,3340,3330,2784
20230908,124900,6409709370,3340,3345,3345,3340,1416
20230908,124800,6404974650,3345,3335,3345,3330,1366
20230908,124700,6400411190,3335,3330,3335,3330,3455
20230908,124600,6388905455,3335,3340,3340,3335,7403
20230908,124500,6364215800,3340,3340,3340,3340,0
20230908,124400,6364215800,3340,3340,3340,3340,0
20230908,124300,6364215800,3340,3345,3345,3340,532
20230908,124200,6362438655,3335,3335,3335,3335,0
20230908,124100,6362438655,3335,3350,3350,3335,2
20230908,124000,6362431970,3355,3345,3355,3345,50
20230908,123900,6362264615,3335,3340,3340,3335,3787
20230908,123800,6349634795,3340,3340,3345,3340,145
20230908,123700,6349150470,3340,3340,3340,3335,1008
20230908,123600,6345786210,3340,3340,3340,3340,730
20230908,123500,6343348010,3340,3345,3345,3340,831
20230908,123400,6340572375,3345,3345,3345,3345,100
20230908,123300,6340237875,3345,3340,3345,3340,811
20230908,123200,6337529125,3340,3345,3345,3340,26
20230908,123100,6337442195,3340,3350,3350,3340,1030
20230908,123000,6334001695,3350,3350,3350,3350,6
20230908,122900,6333981595,3350,3345,3350,3345,1730
20230908,122800,6328194245,3350,3350,3350,3350,27
20230908,122700,6328103795,3350,3350,3350,3350,472
20230908,122600,6326522595,3350,3350,3360,3350,1724
20230908,122500,6320746925,3350,3360,3360,3350,617
20230908,122400,6318678830,3360,3360,3360,3360,52
20230908,122300,6318504110,3360,3360,3360,3360,0
20230908,122200,6318504110,3360,3360,3360,3360,40
20230908,122100,6318369710,3350,3355,3355,3350,725
20230908,122000,6315940460,3355,3355,3360,3355,1231
20230908,121900,6311810410,3355,3355,3355,3355,1005
20230908,121800,6308438635,3350,3355,3355,3350,24
20230908,121700,6308358230,3355,3355,3355,3355,2443
20230908,121600,6300161965,3355,3355,3355,3355,177
20230908,121500,6299568130,3355,3360,3360,3355,821
20230908,121400,6296813175,3360,3360,3360,3360,6
20230908,121300,6296793015,3360,3360,3370,3355,2015
20230908,121200,6290016025,3355,3355,3355,3355,567
20230908,121100,6288113740,3365,3365,3365,3360,23
20230908,121000,6288036450,3365,3355,3365,3355,566
20230908,120900,6286137505,3370,3370,3370,3370,0
20230908,120800,6286137505,3370,3360,3370,3355,1616
20230908,120700,6280715305,3355,3360,3360,3355,38
20230908,120600,6280587715,3370,3355,3370,3355,149
20230908,120500,6280086735,3360,3360,3360,3360,2
20230908,120400,6280080015,3360,3360,3360,3360,1030
20230908,120300,6276619215,3360,3355,3370,3355,375
20230908,120200,6275358990,3360,3355,3360,3355,610
20230908,120100,6273312190,3360,3370,3370,3360,3
20230908,120000,6273302090,3350,3355,3355,3350,1600
20230908,115900,6267940505,3355,3360,3360,3355,542
20230908,115800,6266121755,3360,3375,3375,3355,291
20230908,115700,6265143950,3375,3370,3380,3370,100
20230908,115600,6264806310,3380,3365,3380,3350,332
20230908,115500,6263692475,3380,3365,3380,3365,1015
20230908,115400,6260268430,3365,3365,3365,3365,580
20230908,115300,6258316730,3355,3355,3355,3355,1262
20230908,115200,6254082720,3355,3355,3355,3355,328
20230908,115100,6252982280,3355,3360,3360,3355,1429
20230908,115000,6248184510,3365,3365,3370,3360,485
20230908,114900,6246554700,3370,3360,3370,3355,372
20230908,114800,6245304890,3370,3370,3370,3370,8
20230908,114700,6245277930,3370,3370,3370,3370,141
20230908,114600,6244802760,3370,3370,3370,3355,13
20230908,114500,6244758965,3380,3365,3385,3355,12749
20230908,114400,6201950765,3385,3375,3385,3360,2881
20230908,114300,6192216570,3375,3370,3375,3355,4734
20230908,114200,6176286980,3375,3370,3380,3360,9357
20230908,114100,6144782140,3370,3375,3385,3355,20295
20230908,114000,6076427160,3375,3340,3375,3340,13256
20230908,113900,6031787680,3350,3345,3350,3340,3563
20230908,113800,6019875455,3340,3335,3345,3335,1278
20230908,113700,6015606690,3340,3340,3345,3340,3338
20230908,113600,6004457480,3340,3345,3345,3335,3833
20230908,113500,5991652735,3345,3345,3345,3340,952
20230908,113400,5988472545,3335,3340,3340,3335,432
20230908,113300,5987031275,3345,3345,3345,3340,8
20230908,113200,5987004545,3330,3350,3350,3330,16117
20230908,113100,5933270035,3340,3340,3340,3340,85
20230908,113000,5932986135,3345,3345,3345,3345,205
20230908,112900,5932300410,3345,3345,3345,3345,5
20230908,112800,5932283685,3345,3340,3345,3340,155
20230908,112700,5931765885,3340,3340,3340,3340,1
20230908,112600,5931762545,3345,3345,3350,3345,299
20230908,112500,5930761785,3350,3335,3355,3335,1284
20230908,112400,5926478910,3350,3335,3350,3330,1423
20230908,112300,5921733845,3330,3355,3355,3330,3635
20230908,112200,5909610975,3355,3345,3355,3345,812
20230908,112100,5906888505,3340,3340,3340,3340,230
20230908,112000,5906120305,3340,3345,3345,3340,58
20230908,111900,5905926535,3345,3345,3345,3345,10
20230908,111800,5905893085,3345,3330,3345,3330,6982
20230908,111700,5882573400,3330,3335,3335,3330,6037
20230908,111600,5862462800,3345,3340,3345,3340,434
20230908,111500,5861013230,3340,3340,3340,3340,52
20230908,111400,5860839550,3340,3340,3360,3340,1016
20230908,111300,5857433025,3335,3335,3340,3335,1505
20230908,111200,5852407945,3335,3350,3355,3335,5809
20230908,111100,5833001675,3350,3350,3350,3330,114
20230908,111000,5832619795,3350,3335,3350,3330,2184
20230908,110900,5825314330,3330,3335,3340,3330,9820
20230908,110800,5792552705,3340,3340,3340,3340,246
20230908,110700,5791731065,3340,3355,3355,3340,3132
20230908,110600,5781269720,3340,3335,3340,3335,2764
20230908,110500,5772038010,3340,3340,3340,3340,1325
20230908,110400,5767612510,3340,3350,3350,3340,633
20230908,110300,5765493210,3355,3355,3355,3355,32
20230908,110200,5765385850,3355,3340,3355,3340,2499
20230908,110100,5757036435,3345,3345,3345,3340,4753
20230908,110000,5741158805,3345,3335,3350,3335,4343
20230908,105900,5726638750,3340,3350,3350,3340,2436
20230908,105800,5718502500,3350,3350,3350,3350,3700
20230908,105700,5706107500,3340,3350,3350,3340,2104
20230908,105600,5699079110,3350,3345,3350,3345,117
20230908,105500,5698687200,3340,3340,3340,3340,643
20230908,105400,5696539580,3340,3340,3350,3340,722
20230908,105300,5694124740,3340,3340,3340,3340,139
20230908,105200,5693660480,3340,3350,3350,3340,4121
20230908,105100,5679891565,3350,3350,3350,3345,537
20230908,105000,5678095115,3345,3350,3350,3345,213
20230908,104900,5677382520,3350,3355,3355,3350,1020
20230908,104800,5673965420,3355,3355,3355,3350,464
20230908,104700,5672410515,3350,3355,3355,3350,760
20230908,104600,5669863865,3350,3355,3355,3345,1592
20230908,104500,5664535930,3345,3355,3355,3345,1342
20230908,104400,5660044810,3360,3355,3360,3345,3380
20230908,104300,5648700350,3355,3350,3355,3350,11
20230908,104200,5648663495,3360,3365,3365,3340,368
20230908,104100,5647432930,3360,3360,3360,3340,1273
20230908,104000,5643163150,3360,3360,3365,3340,7534
20230908,103900,5617955440,3375,3355,3375,3355,1900
20230908,103800,5611565015,3360,3370,3370,3360,806
20230908,103700,5608856845,3370,3360,3370,3355,3773
20230908,103600,5596184725,3365,3365,3365,3365,550
20230908,103500,5594333975,3365,3365,3370,3365,3267
20230908,103400,5583338695,3370,3365,3370,3360,1661
20230908,103300,5577750085,3375,3375,3375,3370,2362
20230908,103200,5569788075,3375,3375,3375,3375,686
20230908,103100,5567472825,3370,3375,3375,3370,1978
20230908,103000,5560798335,3375,3375,3385,3370,2948
20230908,102900,5550841705,3385,3380,3385,3380,4332
20230908,102800,5536189445,3380,3385,3385,3375,367
20230908,102700,5534948985,3375,3380,3385,3375,2049
20230908,102600,5528023345,3375,3375,3375,3365,7991
20230908,102500,5501061720,3375,3370,3375,3370,1177
20230908,102400,5497094345,3375,3365,3375,3365,5720
20230908,102300,5477822470,3365,3365,3365,3365,572
20230908,102200,5475897690,3365,3355,3365,3355,733
20230908,102100,5473432805,3350,3350,3350,3350,100
20230908,102000,5473097805,3370,3355,3370,3350,2680
20230908,101900,5464095990,3355,3355,3355,3355,1120
20230908,101800,5460338390,3345,3345,3345,3345,0
20230908,101700,5460338390,3345,3350,3360,3345,3274
20230908,101600,5449378905,3355,3340,3355,3340,2184
20230908,101500,5442077950,3340,3360,3360,3340,502
20230908,101400,5440393560,3360,3360,3360,3335,734
20230908,101300,5437941040,3330,3360,3370,3330,51709
20230908,101200,5265052560,3360,3360,3360,3360,115
20230908,101100,5264666160,3360,3355,3375,3355,3228
20230908,101000,5253820805,3355,3355,3375,3355,913
20230908,100900,5250754535,3355,3365,3365,3355,1544
20230908,100800,5245563750,3365,3360,3365,3360,2938
20230908,100700,5235690115,3365,3385,3385,3365,4054
20230908,100600,5221997885,3385,3375,3385,3370,766
20230908,100500,5219409885,3385,3390,3390,3380,7719
20230908,100400,5193292230,3390,3375,3390,3375,3393
20230908,100300,5181817230,3375,3375,3380,3375,3855
20230908,100200,5168806365,3375,3360,3375,3360,2556
20230908,100100,5160184340,3360,3360,3360,3355,527
20230908,100000,5158415095,3370,3355,3375,3355,1347
20230908,095900,5153877725,3355,3355,3375,3355,4162
20230908,095800,5139875865,3355,3345,3355,3345,662
20230908,095700,5137658555,3345,3345,3345,3330,3478
20230908,095600,5126067190,3335,3340,3340,3335,3514
20230908,095500,5114346470,3335,3335,3340,3335,10143
20230908,095400,5080493315,3340,3345,3350,3335,4129
20230908,095300,5066710490,3340,3350,3350,3340,3811
20230908,095200,5053977720,3350,3350,3355,3345,1353
20230908,095100,5049447815,3350,3350,3355,3350,2182
20230908,095000,5042133115,3355,3350,3360,3350,16745
20230908,094900,4985969075,3345,3370,3370,3345,7885
20230908,094800,4959474600,3370,3380,3380,3370,2525
20230908,094700,4950953160,3380,3375,3380,3370,5198
20230908,094600,4933395735,3380,3385,3385,3365,4823
20230908,094500,4917081170,3385,3340,3400,3335,23072
20230908,094400,4838942090,3340,3345,3345,3325,13381
20230908,094300,4794342315,3350,3345,3350,3335,7558
20230908,094200,4769085300,3345,3360,3370,3315,37232
20230908,094100,4644773960,3360,3380,3380,3360,10580
20230908,094000,4609128705,3380,3380,3380,3375,1004
20230908,093900,4605737905,3380,3375,3380,3375,2236
20230908,093800,4598188995,3375,3370,3375,3370,3323
20230908,093700,4586981450,3370,3380,3380,3370,6589
20230908,093600,4564761235,3380,3375,3380,3360,10479
20230908,093500,4529437940,3370,3390,3395,3370,25463
20230908,093400,4443343795,3390,3400,3405,3390,5893
20230908,093300,4423317400,3400,3405,3410,3395,1965
20230908,093200,4416636425,3390,3380,3390,3380,12892
20230908,093100,4372980060,3380,3415,3420,3380,54347
20230908,093000,4188263515,3420,3430,3430,3415,16381
20230908,092900,4132191000,3430,3440,3440,3430,2413
20230908,092800,4123901260,3445,3445,3450,3435,6961
20230908,092700,4099943810,3450,3450,3450,3445,1200
20230908,092600,4095803845,3450,3455,3455,3450,8666
20230908,092500,4065889645,3455,3450,3460,3445,11842
20230908,092400,4025002540,3455,3455,3460,3440,17148
20230908,092300,3965814025,3455,3440,3455,3440,7537
20230908,092200,3939853920,3440,3440,3445,3435,7066
20230908,092100,3915535895,3445,3430,3445,3425,12564
20230908,092000,3872389815,3430,3425,3430,3425,1774
20230908,091900,3866309380,3425,3430,3430,3420,3360
20230908,091800,3854802215,3425,3425,3430,3420,4635
20230908,091700,3838926285,3425,3415,3425,3410,5219
20230908,091600,3821077040,3410,3415,3420,3405,12124
20230908,091500,3779715920,3400,3430,3435,3400,40287
20230908,091400,3642007345,3440,3450,3455,3425,21443
20230908,091300,3568377125,3455,3425,3460,3420,8692
20230908,091200,3538419420,3420,3450,3455,3420,25152
20230908,091100,3452059495,3450,3445,3480,3440,27298
20230908,091000,3357812410,3450,3495,3500,3440,73354
20230908,090900,3103855510,3490,3495,3500,3490,8600
20230908,090800,3073802435,3495,3490,3505,3485,13063
20230908,090700,3028153705,3490,3470,3500,3470,10141
20230908,090600,2992881450,3470,3485,3485,3470,40001
20230908,090500,2853767205,3490,3490,3495,3485,8362
20230908,090400,2824574640,3490,3510,3520,3480,75884
20230908,090300,2559165835,3515,3540,3540,3510,28110
20230908,090200,2460288430,3540,3515,3550,3510,52250
20230908,090100,2275980720,3510,3570,3585,3505,161110
20230908,090000,1706187980,3550,3510,3665,3505,467620