KissMeData/200470/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201000,27032275360,3740,3740,3740,3740,46472
20230828,200900,27032275360,3740,3740,3740,3740,0
20230828,200800,27032275360,3740,3740,3740,3740,0
20230828,200700,27032275360,3740,3740,3740,3740,0
20230828,200600,27032275360,3740,3740,3740,3740,0
20230828,200500,27032275360,3740,3740,3740,3740,0
20230828,200400,27032275360,3740,3740,3740,3740,0
20230828,200300,27032275360,3740,3740,3740,3740,0
20230828,200200,27032275360,3740,3740,3740,3740,0
20230828,200100,27032275360,3740,3740,3740,3740,0
20230828,200000,27032275360,3740,3740,3740,3740,0
20230828,195900,27032275360,3740,3740,3740,3740,0
20230828,195800,27032275360,3740,3740,3740,3740,0
20230828,195700,27032275360,3740,3740,3740,3740,0
20230828,195600,27032275360,3740,3740,3740,3740,0
20230828,195500,27032275360,3740,3740,3740,3740,0
20230828,195400,27032275360,3740,3740,3740,3740,0
20230828,195300,27032275360,3740,3740,3740,3740,0
20230828,195200,27032275360,3740,3740,3740,3740,0
20230828,195100,27032275360,3740,3740,3740,3740,0
20230828,195000,27032275360,3740,3740,3740,3740,0
20230828,194900,27032275360,3740,3740,3740,3740,0
20230828,194800,27032275360,3740,3740,3740,3740,0
20230828,194700,27032275360,3740,3740,3740,3740,0
20230828,194600,27032275360,3740,3740,3740,3740,0
20230828,194500,27032275360,3740,3740,3740,3740,0
20230828,194400,27032275360,3740,3740,3740,3740,0
20230828,194300,27032275360,3740,3740,3740,3740,0
20230828,194200,27032275360,3740,3740,3740,3740,0
20230828,194100,27032275360,3740,3740,3740,3740,0
20230828,194000,27032275360,3740,3740,3740,3740,46472
20230828,193900,27032275360,3740,3740,3740,3740,0
20230828,193800,27032275360,3740,3740,3740,3740,0
20230828,193700,27032275360,3740,3740,3740,3740,0
20230828,193600,27032275360,3740,3740,3740,3740,0
20230828,193500,27032275360,3740,3740,3740,3740,0
20230828,193400,27032275360,3740,3740,3740,3740,0
20230828,193300,27032275360,3740,3740,3740,3740,0
20230828,193200,27032275360,3740,3740,3740,3740,0
20230828,193100,27032275360,3740,3740,3740,3740,0
20230828,193000,27032275360,3740,3740,3740,3740,0
20230828,192900,27032275360,3740,3740,3740,3740,0
20230828,192800,27032275360,3740,3740,3740,3740,0
20230828,192700,27032275360,3740,3740,3740,3740,0
20230828,192600,27032275360,3740,3740,3740,3740,0
20230828,192500,27032275360,3740,3740,3740,3740,0
20230828,192400,27032275360,3740,3740,3740,3740,0
20230828,192300,27032275360,3740,3740,3740,3740,0
20230828,192200,27032275360,3740,3740,3740,3740,0
20230828,192100,27032275360,3740,3740,3740,3740,0
20230828,192000,27032275360,3740,3740,3740,3740,0
20230828,191900,27032275360,3740,3740,3740,3740,0
20230828,191800,27032275360,3740,3740,3740,3740,0
20230828,191700,27032275360,3740,3740,3740,3740,0
20230828,191600,27032275360,3740,3740,3740,3740,0
20230828,191500,27032275360,3740,3740,3740,3740,0
20230828,191400,27032275360,3740,3740,3740,3740,0
20230828,191300,27032275360,3740,3740,3740,3740,0
20230828,191200,27032275360,3740,3740,3740,3740,0
20230828,191100,27032275360,3740,3740,3740,3740,0
20230828,191000,27032275360,3740,3740,3740,3740,46472
20230828,190900,27032275360,3740,3740,3740,3740,0
20230828,190800,27032275360,3740,3740,3740,3740,0
20230828,190700,27032275360,3740,3740,3740,3740,0
20230828,190600,27032275360,3740,3740,3740,3740,0
20230828,190500,27032275360,3740,3740,3740,3740,0
20230828,190400,27032275360,3740,3740,3740,3740,0
20230828,190300,27032275360,3740,3740,3740,3740,0
20230828,190200,27032275360,3740,3740,3740,3740,0
20230828,190100,27032275360,3740,3740,3740,3740,0
20230828,190000,27032275360,3740,3740,3740,3740,0
20230828,185900,27032275360,3740,3740,3740,3740,0
20230828,185800,27032275360,3740,3740,3740,3740,0
20230828,185700,27032275360,3740,3740,3740,3740,0
20230828,185600,27032275360,3740,3740,3740,3740,0
20230828,185500,27032275360,3740,3740,3740,3740,0
20230828,185400,27032275360,3740,3740,3740,3740,0
20230828,185300,27032275360,3740,3740,3740,3740,0
20230828,185200,27032275360,3740,3740,3740,3740,0
20230828,185100,27032275360,3740,3740,3740,3740,0
20230828,185000,27032275360,3740,3740,3740,3740,0
20230828,184900,27032275360,3740,3740,3740,3740,0
20230828,184800,27032275360,3740,3740,3740,3740,0
20230828,184700,27032275360,3740,3740,3740,3740,0
20230828,184600,27032275360,3740,3740,3740,3740,0
20230828,184500,27032275360,3740,3740,3740,3740,0
20230828,184400,27032275360,3740,3740,3740,3740,0
20230828,184300,27032275360,3740,3740,3740,3740,0
20230828,184200,27032275360,3740,3740,3740,3740,0
20230828,184100,27032275360,3740,3740,3740,3740,0
20230828,184000,27032275360,3740,3740,3740,3740,46472
20230828,183900,27032275360,3740,3740,3740,3740,0
20230828,183800,27032275360,3740,3740,3740,3740,0
20230828,183700,27032275360,3740,3740,3740,3740,0
20230828,183600,27032275360,3740,3740,3740,3740,0
20230828,183500,27032275360,3740,3740,3740,3740,0
20230828,183400,27032275360,3740,3740,3740,3740,0
20230828,183300,27032275360,3740,3740,3740,3740,0
20230828,183200,27032275360,3740,3740,3740,3740,0
20230828,183100,27032275360,3740,3740,3740,3740,0
20230828,183000,27032275360,3740,3740,3740,3740,0
20230828,182900,27032275360,3740,3740,3740,3740,0
20230828,182800,27032275360,3740,3740,3740,3740,0
20230828,182700,27032275360,3740,3740,3740,3740,0
20230828,182600,27032275360,3740,3740,3740,3740,0
20230828,182500,27032275360,3740,3740,3740,3740,0
20230828,182400,27032275360,3740,3740,3740,3740,0
20230828,182300,27032275360,3740,3740,3740,3740,0
20230828,182200,27032275360,3740,3740,3740,3740,0
20230828,182100,27032275360,3740,3740,3740,3740,0
20230828,182000,27032275360,3740,3740,3740,3740,0
20230828,181900,27032275360,3740,3740,3740,3740,0
20230828,181800,27032275360,3740,3740,3740,3740,0
20230828,181700,27032275360,3740,3740,3740,3740,0
20230828,181600,27032275360,3740,3740,3740,3740,0
20230828,181500,27032275360,3740,3740,3740,3740,0
20230828,181400,27032275360,3740,3740,3740,3740,0
20230828,181300,27032275360,3740,3740,3740,3740,0
20230828,181200,27032275360,3740,3740,3740,3740,0
20230828,181100,27032275360,3740,3740,3740,3740,0
20230828,181000,27032275360,3740,3740,3740,3740,46472
20230828,180900,27032275360,3740,3740,3740,3740,0
20230828,180800,27032275360,3740,3740,3740,3740,0
20230828,180700,27032275360,3740,3740,3740,3740,0
20230828,180600,27032275360,3740,3740,3740,3740,0
20230828,180500,27032275360,3740,3740,3740,3740,0
20230828,180400,27032275360,3740,3740,3740,3740,0
20230828,180300,27032275360,3740,3740,3740,3740,0
20230828,180200,27032275360,3740,3740,3740,3740,0
20230828,180100,27032275360,3740,3740,3740,3740,0
20230828,180000,27032275360,3740,3740,3740,3740,0
20230828,175900,27032275360,3740,3740,3740,3740,0
20230828,175800,27032275360,3740,3740,3740,3740,0
20230828,175700,27032275360,3740,3740,3740,3740,0
20230828,175600,27032275360,3740,3740,3740,3740,0
20230828,175500,27032275360,3740,3740,3740,3740,0
20230828,175400,27032275360,3740,3740,3740,3740,0
20230828,175300,27032275360,3740,3740,3740,3740,0
20230828,175200,27032275360,3740,3740,3740,3740,0
20230828,175100,27032275360,3740,3740,3740,3740,0
20230828,175000,27032275360,3740,3740,3740,3740,0
20230828,174900,27032275360,3740,3740,3740,3740,0
20230828,174800,27032275360,3740,3740,3740,3740,0
20230828,174700,27032275360,3740,3740,3740,3740,0
20230828,174600,27032275360,3740,3740,3740,3740,0
20230828,174500,27032275360,3740,3740,3740,3740,0
20230828,174400,27032275360,3740,3740,3740,3740,0
20230828,174300,27032275360,3740,3740,3740,3740,0
20230828,174200,27032275360,3740,3740,3740,3740,0
20230828,174100,27032275360,3740,3740,3740,3740,0
20230828,174000,27032275360,3740,3740,3740,3740,46472
20230828,173900,27032275360,3740,3740,3740,3740,0
20230828,173800,27032275360,3740,3740,3740,3740,0
20230828,173700,27032275360,3740,3740,3740,3740,0
20230828,173600,27032275360,3740,3740,3740,3740,0
20230828,173500,27032275360,3740,3740,3740,3740,0
20230828,173400,27032275360,3740,3740,3740,3740,0
20230828,173300,27032275360,3740,3740,3740,3740,0
20230828,173200,27032275360,3740,3740,3740,3740,0
20230828,173100,27032275360,3740,3740,3740,3740,0
20230828,173000,27032275360,3740,3740,3740,3740,0
20230828,172900,27032275360,3740,3740,3740,3740,0
20230828,172800,27032275360,3740,3740,3740,3740,0
20230828,172700,27032275360,3740,3740,3740,3740,0
20230828,172600,27032275360,3740,3740,3740,3740,0
20230828,172500,27032275360,3740,3740,3740,3740,0
20230828,172400,27032275360,3740,3740,3740,3740,0
20230828,172300,27032275360,3740,3740,3740,3740,0
20230828,172200,27032275360,3740,3740,3740,3740,0
20230828,172100,27032275360,3740,3740,3740,3740,0
20230828,172000,27032275360,3740,3740,3740,3740,0
20230828,171900,27032275360,3740,3740,3740,3740,0
20230828,171800,27032275360,3740,3740,3740,3740,0
20230828,171700,27032275360,3740,3740,3740,3740,0
20230828,171600,27032275360,3740,3740,3740,3740,0
20230828,171500,27032275360,3740,3740,3740,3740,0
20230828,171400,27032275360,3740,3740,3740,3740,0
20230828,171300,27032275360,3740,3740,3740,3740,0
20230828,171200,27032275360,3740,3740,3740,3740,0
20230828,171100,27032275360,3740,3740,3740,3740,0
20230828,171000,27032275360,3740,3740,3740,3740,46472
20230828,170900,27032275360,3740,3740,3740,3740,0
20230828,170800,27032275360,3740,3740,3740,3740,0
20230828,170700,27032275360,3740,3740,3740,3740,0
20230828,170600,27032275360,3740,3740,3740,3740,0
20230828,170500,27032275360,3740,3740,3740,3740,0
20230828,170400,27032275360,3740,3740,3740,3740,0
20230828,170300,27032275360,3740,3740,3740,3740,0
20230828,170200,27032275360,3740,3740,3740,3740,0
20230828,170100,27032275360,3740,3740,3740,3740,0
20230828,170000,27032275360,3740,3740,3740,3740,0
20230828,165900,27032275360,3740,3740,3740,3740,0
20230828,165800,27032275360,3740,3740,3740,3740,0
20230828,165700,27032275360,3740,3740,3740,3740,0
20230828,165600,27032275360,3740,3740,3740,3740,0
20230828,165500,27032275360,3740,3740,3740,3740,0
20230828,165400,27032275360,3740,3740,3740,3740,0
20230828,165300,27032275360,3740,3740,3740,3740,0
20230828,165200,27032275360,3740,3740,3740,3740,0
20230828,165100,27032275360,3740,3740,3740,3740,0
20230828,165000,27032275360,3740,3740,3740,3740,0
20230828,164900,27032275360,3740,3740,3740,3740,0
20230828,164800,27032275360,3740,3740,3740,3740,0
20230828,164700,27032275360,3740,3740,3740,3740,0
20230828,164600,27032275360,3740,3740,3740,3740,0
20230828,164500,27032275360,3740,3740,3740,3740,0
20230828,164400,27032275360,3740,3740,3740,3740,0
20230828,164300,27032275360,3740,3740,3740,3740,0
20230828,164200,27032275360,3740,3740,3740,3740,0
20230828,164100,27032275360,3740,3740,3740,3740,0
20230828,164000,27032275360,3740,3740,3740,3740,46472
20230828,163900,27032275360,3740,3740,3740,3740,0
20230828,163800,27032275360,3740,3740,3740,3740,0
20230828,163700,27032275360,3740,3740,3740,3740,0
20230828,163600,27032275360,3740,3740,3740,3740,0
20230828,163500,27032275360,3740,3740,3740,3740,0
20230828,163400,27032275360,3740,3740,3740,3740,0
20230828,163300,27032275360,3740,3740,3740,3740,0
20230828,163200,27032275360,3740,3740,3740,3740,0
20230828,163100,27032275360,3740,3740,3740,3740,0
20230828,163000,27032275360,3740,3740,3740,3740,0
20230828,162900,27032275360,3740,3740,3740,3740,0
20230828,162800,27032275360,3740,3740,3740,3740,0
20230828,162700,27032275360,3740,3740,3740,3740,0
20230828,162600,27032275360,3740,3740,3740,3740,0
20230828,162500,27032275360,3740,3740,3740,3740,0
20230828,162400,27032275360,3740,3740,3740,3740,0
20230828,162300,27032275360,3740,3740,3740,3740,0
20230828,162200,27032275360,3740,3740,3740,3740,0
20230828,162100,27032275360,3740,3740,3740,3740,0
20230828,162000,27032275360,3740,3740,3740,3740,0
20230828,161900,27032275360,3740,3740,3740,3740,0
20230828,161800,27032275360,3740,3740,3740,3740,0
20230828,161700,27032275360,3740,3740,3740,3740,0
20230828,161600,27032275360,3740,3740,3740,3740,0
20230828,161500,27032275360,3740,3740,3740,3740,0
20230828,161400,27032275360,3740,3740,3740,3740,0
20230828,161300,27032275360,3740,3740,3740,3740,0
20230828,161200,27032275360,3740,3740,3740,3740,0
20230828,161100,27032275360,3740,3740,3740,3740,0
20230828,161000,27032275360,3740,3740,3740,3740,46472
20230828,160900,27032275360,3740,3740,3740,3740,0
20230828,160800,27032275360,3740,3740,3740,3740,0
20230828,160700,27032275360,3740,3740,3740,3740,0
20230828,160600,27032275360,3740,3740,3740,3740,0
20230828,160500,27032275360,3740,3740,3740,3740,0
20230828,160400,27032275360,3740,3740,3740,3740,0
20230828,160300,27032275360,3740,3740,3740,3740,0
20230828,160200,27032275360,3740,3740,3740,3740,0
20230828,160100,27032275360,3740,3740,3740,3740,0
20230828,160000,27032275360,3740,3740,3740,3740,0
20230828,155900,27032275360,3740,3740,3740,3740,0
20230828,155800,27032275360,3740,3740,3740,3740,0
20230828,155700,27032275360,3740,3740,3740,3740,0
20230828,155600,27032275360,3740,3740,3740,3740,0
20230828,155500,27032275360,3740,3740,3740,3740,0
20230828,155400,27032275360,3740,3740,3740,3740,0
20230828,155300,27032275360,3740,3740,3740,3740,0
20230828,155200,27032275360,3740,3740,3740,3740,0
20230828,155100,27032275360,3740,3740,3740,3740,0
20230828,155000,27032275360,3740,3740,3740,3740,0
20230828,154900,27032275360,3740,3740,3740,3740,0
20230828,154800,27032275360,3740,3740,3740,3740,0
20230828,154700,27032275360,3740,3740,3740,3740,0
20230828,154600,27032275360,3740,3740,3740,3740,0
20230828,154500,27032275360,3740,3740,3740,3740,0
20230828,154400,27032275360,3740,3740,3740,3740,0
20230828,154300,27032275360,3740,3740,3740,3740,0
20230828,154200,27032275360,3740,3740,3740,3740,0
20230828,154100,27032275360,3740,3740,3740,3740,0
20230828,154000,27032275360,3740,3740,3740,3740,46472
20230828,153900,27032275360,3740,3740,3740,3740,0
20230828,153800,27032275360,3740,3740,3740,3740,0
20230828,153700,27032275360,3740,3740,3740,3740,0
20230828,153600,27032275360,3740,3740,3740,3740,0
20230828,153500,27032275360,3740,3740,3740,3740,0
20230828,153400,27032275360,3740,3740,3740,3740,0
20230828,153300,27032275360,3740,3740,3740,3740,0
20230828,153200,27032275360,3740,3740,3740,3740,0
20230828,153100,27032275360,3740,3740,3740,3740,0
20230828,153000,27032275360,3740,3740,3740,3740,46472
20230828,152900,26858470080,3765,3765,3765,3765,0
20230828,152800,26858470080,3765,3765,3765,3765,0
20230828,152700,26858470080,3765,3765,3765,3765,0
20230828,152600,26858470080,3765,3765,3765,3765,0
20230828,152500,26858470080,3765,3765,3765,3765,0
20230828,152400,26858470080,3765,3765,3765,3765,0
20230828,152300,26858470080,3765,3765,3765,3765,0
20230828,152200,26858470080,3765,3765,3765,3765,0
20230828,152100,26858470080,3765,3765,3765,3765,0
20230828,152000,26858470080,3765,3765,3765,3765,0
20230828,151900,26858470080,3765,3745,3770,3740,8816
20230828,151800,26825316000,3745,3765,3775,3740,13510
20230828,151700,26774660290,3765,3750,3785,3745,7985
20230828,151600,26744503355,3750,3745,3780,3725,39834
20230828,151500,26595205555,3745,3745,3750,3740,7475
20230828,151400,26567233715,3740,3750,3755,3740,14220
20230828,151300,26513972350,3745,3775,3775,3745,10731
20230828,151200,26473641940,3780,3760,3780,3750,5989
20230828,151100,26451059990,3755,3775,3775,3750,16586
20230828,151000,26388622380,3775,3785,3790,3775,11362
20230828,150900,26345658425,3785,3785,3785,3785,852
20230828,150800,26342433605,3785,3785,3795,3785,3272
20230828,150700,26330031035,3785,3790,3795,3785,1250
20230828,150600,26325293405,3790,3785,3795,3785,4055
20230828,150500,26309931425,3785,3780,3785,3780,2868
20230828,150400,26299085340,3785,3785,3785,3785,1768
20230828,150300,26292393460,3785,3790,3790,3785,8048
20230828,150200,26261919935,3790,3790,3795,3790,1950
20230828,150100,26254521545,3780,3810,3810,3780,19671
20230828,150000,26179879160,3820,3825,3825,3810,6592
20230828,145900,26154718930,3830,3825,3830,3810,11750
20230828,145800,26109832735,3825,3830,3830,3820,51
20230828,145700,26109637725,3830,3825,3830,3820,3690
20230828,145600,26095539810,3830,3830,3835,3825,5123
20230828,145500,26075922195,3830,3835,3835,3830,4315
20230828,145400,26059380850,3835,3835,3845,3835,2395
20230828,145300,26050190870,3840,3835,3850,3835,8320
20230828,145200,26018234350,3830,3830,3835,3825,7072
20230828,145100,25991135130,3825,3835,3835,3820,3182
20230828,145000,25978951025,3830,3830,3830,3815,7849
20230828,144900,25948911265,3825,3810,3830,3805,8246
20230828,144800,25917426040,3810,3805,3810,3805,963
20230828,144700,25913761780,3805,3800,3810,3800,9278
20230828,144600,25878486940,3800,3790,3805,3790,408
20230828,144500,25876939235,3790,3790,3790,3790,1335
20230828,144400,25871879585,3795,3790,3795,3790,931
20230828,144300,25868350500,3790,3815,3815,3790,1794
20230828,144200,25861537100,3795,3825,3830,3795,3585
20230828,144100,25847844145,3820,3790,3820,3780,11324
20230828,144000,25804833250,3785,3785,3795,3785,1842
20230828,143900,25797860950,3795,3800,3800,3780,1265
20230828,143800,25793072880,3800,3795,3800,3780,4445
20230828,143700,25776199370,3795,3785,3800,3785,3294
20230828,143600,25763698260,3780,3775,3785,3770,390
20230828,143500,25762224890,3770,3785,3790,3770,6536
20230828,143400,25737524025,3785,3790,3790,3785,973
20230828,143300,25733838715,3795,3780,3795,3775,1889
20230828,143200,25726690455,3780,3770,3785,3770,7163
20230828,143100,25699616545,3770,3750,3770,3740,23587
20230828,143000,25611017485,3745,3750,3765,3740,13219
20230828,142900,25561498250,3750,3770,3770,3735,24920
20230828,142800,25467918350,3775,3780,3785,3765,10720
20230828,142700,25427476995,3785,3800,3810,3775,11757
20230828,142600,25382928495,3810,3780,3815,3765,19129
20230828,142500,25310680265,3780,3815,3820,3780,48677
20230828,142400,25125542020,3815,3830,3830,3815,4789
20230828,142300,25107269600,3830,3840,3840,3810,9759
20230828,142200,25069992415,3840,3825,3840,3825,3298
20230828,142100,25057345510,3820,3820,3835,3820,5108
20230828,142000,25037791425,3820,3835,3835,3820,4791
20230828,141900,25019483100,3825,3825,3840,3820,8895
20230828,141800,24985441670,3835,3830,3840,3825,4416
20230828,141700,24968519015,3830,3835,3860,3830,10507
20230828,141600,24928196920,3835,3845,3850,3835,5539
20230828,141500,24906922750,3845,3860,3870,3845,5721
20230828,141400,24884854480,3860,3850,3860,3825,7168
20230828,141300,24857324450,3850,3865,3870,3850,5330
20230828,141200,24836758555,3865,3920,3920,3830,26735
20230828,141100,24733566850,3905,3925,3930,3875,27957
20230828,141000,24624249290,3915,3870,3925,3870,12949
20230828,140900,24573665830,3885,3870,3890,3835,10455
20230828,140800,24533207200,3855,3850,3870,3805,34951
20230828,140700,24399310035,3855,3885,3885,3850,34582
20230828,140600,24265621855,3895,3890,3895,3885,4114
20230828,140500,24249636155,3890,3895,3900,3890,5626
20230828,140400,24227745400,3890,3895,3895,3890,2891
20230828,140300,24216494820,3890,3900,3910,3890,4223
20230828,140200,24200033085,3900,3905,3905,3900,2502
20230828,140100,24190273295,3900,3895,3905,3895,973
20230828,140000,24186477970,3895,3895,3905,3895,1673
20230828,135900,24179958870,3910,3900,3910,3890,3655
20230828,135800,24165720835,3900,3900,3900,3895,2856
20230828,135700,24154583080,3905,3900,3905,3900,363
20230828,135600,24153166910,3900,3895,3905,3895,3586
20230828,135500,24139181650,3895,3905,3905,3890,6193
20230828,135400,24115057800,3915,3930,3935,3900,12971
20230828,135300,24064252590,3930,3935,3945,3915,16050
20230828,135200,24001272645,3940,3925,3955,3915,10578
20230828,135100,23959640165,3925,3910,3930,3910,2175
20230828,135000,23951110475,3910,3900,3910,3900,947
20230828,134900,23947413505,3900,3905,3905,3900,1100
20230828,134800,23943123455,3905,3905,3910,3900,1339
20230828,134700,23937900760,3900,3900,3900,3890,1003
20230828,134600,23933996440,3900,3885,3900,3880,2962
20230828,134500,23922488725,3885,3900,3900,3885,7911
20230828,134400,23891716270,3900,3900,3900,3900,49
20230828,134300,23891525170,3890,3890,3910,3890,2920
20230828,134200,23880151610,3905,3895,3905,3890,3885
20230828,134100,23865022065,3895,3910,3910,3895,6450
20230828,134000,23839857165,3910,3905,3910,3900,9159
20230828,133900,23804075020,3910,3910,3920,3890,9897
20230828,133800,23765442385,3915,3925,3955,3915,14964
20230828,133700,23706655800,3925,3920,3925,3915,5699
20230828,133600,23684315365,3920,3920,3925,3915,4240
20230828,133500,23667695245,3920,3910,3925,3910,1337
20230828,133400,23662456395,3910,3900,3910,3890,2862
20230828,133300,23651299280,3900,3915,3915,3900,4409
20230828,133200,23634072655,3915,3910,3915,3910,2371
20230828,133100,23624799475,3910,3925,3925,3910,1875
20230828,133000,23617468210,3910,3920,3935,3905,1418
20230828,132900,23611923610,3920,3930,3945,3920,12367
20230828,132800,23563313785,3955,3910,3960,3910,5963
20230828,132700,23539846850,3910,3900,3910,3890,620
20230828,132600,23537430520,3900,3900,3905,3885,2604
20230828,132500,23527288085,3890,3875,3900,3870,11131
20230828,132400,23484010165,3870,3910,3915,3865,36045
20230828,132300,23343985850,3905,3900,3930,3900,7873
20230828,132200,23313220010,3900,3910,3915,3895,5133
20230828,132100,23293191565,3895,3885,3920,3880,6358
20230828,132000,23268408900,3900,3920,3925,3880,23841
20230828,131900,23175382540,3920,3910,3925,3910,3119
20230828,131800,23163165425,3910,3940,3945,3910,19271
20230828,131700,23087559025,3950,3930,3950,3930,1289
20230828,131600,23082473310,3930,3935,3950,3925,10923
20230828,131500,23039568740,3930,3965,3965,3930,9586
20230828,131400,23001839940,3970,3940,3970,3935,5256
20230828,131300,22981124890,3945,3970,3970,3940,5079
20230828,131200,22961071900,3980,3945,3985,3940,6227
20230828,131100,22936410980,3940,3970,3970,3940,32239
20230828,131000,22809114900,3970,3980,3980,3965,7004
20230828,130900,22781305660,3975,3980,3985,3975,2019
20230828,130800,22773274960,3975,4010,4010,3975,1463
20230828,130700,22767451775,4010,3995,4025,3980,16521
20230828,130600,22701146565,4000,3975,4000,3960,19403
20230828,130500,22623925535,3975,4005,4005,3975,13607
20230828,130400,22569684670,4005,4000,4005,3995,1573
20230828,130300,22563392175,4000,4000,4010,3990,1352
20230828,130200,22557985995,4000,3995,4010,3990,3870
20230828,130100,22542525805,3995,4000,4015,3995,4188
20230828,130000,22525764990,4015,3990,4015,3985,9255
20230828,125900,22488756395,3990,3990,4000,3985,12712
20230828,125800,22438050690,3990,3995,4000,3990,4211
20230828,125700,22421225480,3995,3990,4000,3985,8499
20230828,125600,22387305860,4000,4015,4020,3990,14227
20230828,125500,22330361850,4020,4010,4025,4005,7616
20230828,125400,22299797720,4015,4005,4020,4005,2672
20230828,125300,22289070450,4005,4010,4025,4005,16599
20230828,125200,22222389415,4010,4000,4015,4000,8919
20230828,125100,22186662940,4010,4005,4015,3985,9000
20230828,125000,22150661420,4015,4000,4015,4000,7028
20230828,124900,22122507735,3995,3970,4015,3965,19103
20230828,124800,22046448040,3965,4010,4010,3965,36000
20230828,124700,21902905050,4010,4025,4025,4005,18249
20230828,124600,21829596325,4025,4025,4025,4015,19494
20230828,124500,21751240540,4025,4015,4025,4015,10773
20230828,124400,21707929770,4020,4025,4030,4010,17237
20230828,124300,21638628940,4025,4020,4035,4015,18251
20230828,124200,21565075250,4020,4035,4040,4015,26009
20230828,124100,21460307585,4035,4000,4040,4000,53018
20230828,124000,21246873435,4005,4010,4015,4000,22128
20230828,123900,21158265300,4010,4040,4040,4005,78710
20230828,123800,20841481420,4035,3990,4035,3980,119360
20230828,123700,20362812020,3990,3960,3995,3955,33328
20230828,123600,20230319295,3960,3940,3960,3940,9379
20230828,123500,20193262350,3940,3940,3945,3930,462
20230828,123400,20191442075,3945,3930,3945,3925,9591
20230828,123300,20153630830,3930,3925,3930,3925,1527
20230828,123200,20147636110,3925,3930,3935,3925,3114
20230828,123100,20135393440,3935,3925,3935,3915,2364
20230828,123000,20126104310,3925,3935,3935,3905,7074
20230828,122900,20098371115,3935,3930,3935,3920,4359
20230828,122800,20081250405,3935,3925,3955,3915,28842
20230828,122700,19967664505,3915,3915,3925,3910,6650
20230828,122600,19941607410,3910,3910,3915,3905,4005
20230828,122500,19925942510,3910,3900,3910,3900,1317
20230828,122400,19920797850,3900,3885,3900,3885,6148
20230828,122300,19896834750,3885,3900,3900,3885,2531
20230828,122200,19886963865,3900,3895,3900,3880,7671
20230828,122100,19857134205,3900,3890,3900,3890,2
20230828,122000,19857126415,3905,3890,3905,3890,3622
20230828,121900,19843010980,3890,3890,3895,3880,382
20230828,121800,19841527830,3890,3885,3890,3870,2804
20230828,121700,19830657250,3885,3880,3890,3880,332
20230828,121600,19829367350,3875,3880,3880,3875,1734
20230828,121500,19822642870,3875,3885,3885,3875,2943
20230828,121400,19811230955,3885,3885,3890,3880,942
20230828,121300,19807573220,3890,3895,3900,3885,883
20230828,121200,19804137475,3900,3910,3910,3900,4469
20230828,121100,19786701015,3905,3890,3910,3890,5313
20230828,121000,19765941140,3895,3890,3910,3880,12595
20230828,120900,19716839575,3890,3885,3900,3885,2819
20230828,120800,19705868485,3880,3875,3880,3870,2880
20230828,120700,19694703820,3875,3880,3880,3865,13727
20230828,120600,19641471950,3885,3875,3890,3875,5828
20230828,120500,19618838785,3870,3860,3870,3860,5404
20230828,120400,19597942760,3860,3850,3860,3850,2363
20230828,120300,19588829170,3850,3845,3860,3845,2368
20230828,120200,19579710045,3845,3835,3855,3835,2011
20230828,120100,19571989925,3835,3830,3835,3825,1307
20230828,120000,19566984265,3830,3855,3860,3825,7837
20230828,115900,19536842945,3855,3850,3860,3850,2648
20230828,115800,19526631505,3850,3850,3855,3850,4071
20230828,115700,19510940890,3855,3855,3860,3845,3397
20230828,115600,19497850450,3855,3830,3855,3825,22552
20230828,115500,19411272265,3830,3820,3850,3815,17478
20230828,115400,19344405485,3820,3870,3870,3805,58036
20230828,115300,19121447515,3870,3875,3880,3865,5455
20230828,115200,19100326875,3870,3870,3870,3865,3404
20230828,115100,19087153930,3870,3875,3880,3860,5546
20230828,115000,19065714200,3875,3885,3885,3855,28874
20230828,114900,18954071070,3880,3895,3915,3880,17941
20230828,114800,18884341900,3895,3920,3920,3895,24714
20230828,114700,18787838120,3920,3925,3935,3920,5033
20230828,114600,18768064825,3925,3915,3935,3915,2229
20230828,114500,18759320500,3920,3915,3920,3910,3074
20230828,114400,18747286295,3915,3920,3920,3915,5388
20230828,114300,18726182020,3920,3925,3930,3920,2611
20230828,114200,18715940160,3925,3925,3935,3920,2558
20230828,114100,18705906325,3925,3930,3940,3925,2999
20230828,114000,18694123365,3930,3955,3955,3930,7527
20230828,113900,18664412135,3965,3950,3965,3950,1089
20230828,113800,18660100005,3950,3970,3970,3950,5806
20230828,113700,18637117175,3970,3970,3970,3970,1088
20230828,113600,18632797815,3970,3980,3985,3970,7247
20230828,113500,18603972815,3985,3990,3990,3980,3958
20230828,113400,18588209600,3990,3965,3995,3965,5871
20230828,113300,18564784635,3965,3985,3990,3965,4624
20230828,113200,18546402940,3980,4000,4005,3980,7393
20230828,113100,18516899655,4005,4000,4005,3980,8821
20230828,113000,18481626050,4000,3955,4000,3955,46192
20230828,112900,18297468525,3955,3950,3960,3945,3260
20230828,112800,18284577545,3950,3935,3950,3930,3044
20230828,112700,18272583265,3935,3930,3940,3930,3157
20230828,112600,18260160970,3930,3925,3930,3925,6996
20230828,112500,18232700595,3930,3935,3935,3915,24389
20230828,112400,18136966240,3935,3930,3940,3925,2513
20230828,112300,18127080020,3930,3925,3930,3925,4806
20230828,112200,18108206285,3925,3935,3935,3925,1654
20230828,112100,18101713655,3935,3920,3935,3920,711
20230828,112000,18098923840,3920,3940,3945,3915,5382
20230828,111900,18077811055,3920,3950,3950,3915,6508
20230828,111800,18052186005,3955,3900,3955,3900,9596
20230828,111700,18014628800,3900,3910,3920,3900,19759
20230828,111600,17937501420,3910,3925,3925,3910,6987
20230828,111500,17910161810,3925,3930,3935,3920,2377
20230828,111400,17900823070,3925,3925,3930,3910,1411
20230828,111300,17895285930,3925,3930,3935,3905,6096
20230828,111200,17871442755,3930,3910,3930,3910,1053
20230828,111100,17867317085,3915,3910,3935,3905,9494
20230828,111000,17830203280,3905,3915,3915,3905,8583
20230828,110900,17796664580,3915,3925,3945,3915,6446
20230828,110800,17771383600,3920,3930,3945,3915,8712
20230828,110700,17737200410,3925,3945,3950,3905,11540
20230828,110600,17692005715,3925,3920,3950,3915,3877
20230828,110500,17676721510,3950,3940,3950,3915,4365
20230828,110400,17659563860,3940,3950,3950,3920,6021
20230828,110300,17635884235,3940,3950,3955,3935,9803
20230828,110200,17597255385,3950,3920,3950,3920,6751
20230828,110100,17570655970,3930,3925,3930,3920,3591
20230828,110000,17556566900,3925,3920,3925,3910,2057
20230828,105900,17548514205,3910,3925,3930,3910,20676
20230828,105800,17467469510,3930,3925,3935,3920,6893
20230828,105700,17440422795,3935,3945,3950,3920,14686
20230828,105600,17382711020,3945,3930,3980,3930,3045
20230828,105500,17370700715,3940,3935,3955,3920,17436
20230828,105400,17302094510,3930,3975,3975,3905,52239
20230828,105300,17096976795,3975,3990,3990,3975,3819
20230828,105200,17081788485,3990,3985,4000,3975,1560
20230828,105100,17075579120,4000,3980,4000,3975,4156
20230828,105000,17059012070,3970,3990,3990,3970,8114
20230828,104900,17026705035,3990,4010,4015,3990,13659
20230828,104800,16972035935,4010,4010,4010,4005,1720
20230828,104700,16965141170,4005,4010,4015,4000,8451
20230828,104600,16931301920,4005,4025,4040,4000,17161
20230828,104500,16862440960,4025,4025,4050,4015,66985
20230828,104400,16591835210,4025,4000,4040,3995,78188
20230828,104300,16277203675,4000,3990,4005,3990,6400
20230828,104200,16251624855,3990,3975,3995,3975,3567
20230828,104100,16237421090,3975,4005,4005,3970,7932
20230828,104000,16205812460,4005,4000,4010,3990,17974
20230828,103900,16133896250,4000,3980,4000,3975,12776
20230828,103800,16082934850,3980,3965,3990,3965,14919
20230828,103700,16023618840,3960,3935,3965,3935,3280
20230828,103600,16010641620,3930,3940,3940,3925,10586
20230828,103500,15969015925,3940,3960,3965,3940,4645
20230828,103400,15950669700,3960,3955,3960,3945,8635
20230828,103300,15916541255,3960,3965,3970,3955,10861
20230828,103200,15873506530,3960,3945,3975,3945,9907
20230828,103100,15834278810,3945,3950,3950,3920,14755
20230828,103000,15776271435,3950,3980,3990,3910,48604
20230828,102900,15583968365,3980,4000,4010,3980,8550
20230828,102800,15549839255,3990,4010,4020,3985,34705
20230828,102700,15410774975,4015,4005,4015,3995,15068
20230828,102600,15350384935,4005,3995,4005,3980,13882
20230828,102500,15294889535,3995,3970,3995,3960,16006
20230828,102400,15231300445,3965,3980,3985,3960,15251
20230828,102300,15170786705,3970,3990,3990,3965,15003
20230828,102200,15111103600,3990,3995,4005,3990,12902
20230828,102100,15059588760,3990,4010,4010,3990,18977
20230828,102000,14983627575,4000,4005,4015,3985,15992
20230828,101900,14919643760,4000,4010,4015,3985,19355
20230828,101800,14842212405,4015,4040,4040,3990,60481
20230828,101700,14599427435,4035,3985,4040,3975,50819
20230828,101600,14395531820,3985,3955,4030,3945,135382
20230828,101500,13854056345,3955,3920,3965,3920,12695
20230828,101400,13803950540,3920,3920,3930,3910,8427
20230828,101300,13770948600,3930,3935,3945,3905,17054
20230828,101200,13704073245,3930,3940,3950,3920,18069
20230828,101100,13632988795,3935,3970,3970,3920,16973
20230828,101000,13565895290,3965,3955,3980,3955,27876
20230828,100900,13455172415,3955,3965,3985,3940,33280
20230828,100800,13323071165,3965,3900,3970,3890,36439
20230828,100700,13179346290,3900,3885,3925,3860,55837
20230828,100600,12962730100,3885,3910,3910,3885,18809
20230828,100500,12889387070,3915,3910,3945,3910,20340
20230828,100400,12809575825,3915,3915,3925,3905,11316
20230828,100300,12765272575,3920,3925,3925,3900,7049
20230828,100200,12737677455,3900,3880,3935,3880,25182
20230828,100100,12639197695,3880,3925,3935,3855,64329
20230828,100000,12389362795,3925,3940,3960,3925,30189
20230828,095900,12270380905,3940,3895,3945,3885,27809
20230828,095800,12161490010,3890,3930,3940,3875,93047
20230828,095700,11799038565,3940,3965,3980,3910,64304
20230828,095600,11546140620,3965,3970,3990,3955,25295
20230828,095500,11445654475,3970,4010,4020,3960,40345
20230828,095400,11284519095,4010,3990,4010,3980,30690
20230828,095300,11161901800,3990,4015,4020,3960,45719
20230828,095200,10979278165,4015,3995,4045,3940,129020
20230828,095100,10461419750,3995,3935,3995,3885,87035
20230828,095000,10118989490,3930,3980,3985,3920,73702
20230828,094900,9828162940,3980,3990,3995,3960,75078
20230828,094800,9529568250,3990,4020,4050,3970,105952
20230828,094700,9106047660,4010,4050,4085,3990,197144
20230828,094600,8310299660,4055,3935,4085,3890,337814
20230828,094500,6959868735,3935,3800,3935,3795,196396
20230828,094400,6199171405,3810,3785,3815,3770,46081
20230828,094300,6023993015,3785,3800,3810,3765,35400
20230828,094200,5889690995,3770,3760,3820,3735,51851
20230828,094100,5693240155,3760,3720,3760,3710,24821
20230828,094000,5600604650,3720,3695,3720,3695,14097
20230828,093900,5548270450,3695,3705,3705,3670,14948
20230828,093800,5493180380,3700,3725,3725,3700,16663
20230828,093700,5431317600,3725,3715,3725,3710,5364
20230828,093600,5411358635,3715,3725,3735,3715,5450
20230828,093500,5391095395,3725,3735,3745,3725,2580
20230828,093400,5381460810,3735,3715,3735,3715,4401
20230828,093300,5365025615,3710,3710,3750,3710,8552
20230828,093200,5333157825,3710,3725,3725,3700,6572
20230828,093100,5308776640,3725,3730,3730,3715,6199
20230828,093000,5285687835,3730,3755,3770,3730,21840
20230828,092900,5203678575,3760,3755,3780,3740,26628
20230828,092800,5103378005,3755,3725,3760,3720,12829
20230828,092700,5055408275,3720,3705,3720,3700,11102
20230828,092600,5014314345,3705,3700,3720,3695,4561
20230828,092500,4997393215,3700,3715,3720,3700,2889
20230828,092400,4986685315,3715,3730,3730,3700,6348
20230828,092300,4963110905,3730,3760,3760,3715,9869
20230828,092200,4926259800,3760,3730,3760,3730,15323
20230828,092100,4868883270,3730,3735,3790,3715,49165
20230828,092000,4684150395,3730,3635,3730,3635,31839
20230828,091900,4567059780,3635,3650,3655,3625,11335
20230828,091800,4525852675,3645,3675,3680,3645,21576
20230828,091700,4446890435,3680,3680,3685,3665,9229
20230828,091600,4412968755,3685,3655,3695,3655,13871
20230828,091500,4362002190,3655,3655,3655,3630,31424
20230828,091400,4247281755,3655,3690,3690,3630,35602
20230828,091300,4116836675,3690,3675,3695,3655,26766
20230828,091200,4018455785,3665,3725,3730,3665,22370
20230828,091100,3935667895,3720,3750,3770,3720,41642
20230828,091000,3779927925,3750,3800,3815,3745,31534
20230828,090900,3661039790,3775,3855,3870,3775,99227
20230828,090800,3281408235,3865,3760,3865,3750,88298
20230828,090700,2944774960,3760,3815,3825,3715,44962
20230828,090600,2776044105,3825,3605,3845,3600,134711
20230828,090500,2269679720,3595,3645,3650,3595,43649
20230828,090400,2111952835,3645,3705,3720,3615,80726
20230828,090300,1814831485,3720,3790,3800,3650,177382
20230828,090200,1155163700,3795,3795,3800,3700,304820
20230828,090100,0,3320,3320,3320,3320,0
20230828,090000,0,3320,3320,3320,3320,0