KissMeData/001200/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,183200,1591016645,3800,3800,3800,3800,5324
20230816,183100,1591016645,3800,3800,3800,3800,0
20230816,183000,1591016645,3800,3800,3800,3800,0
20230816,182900,1591016645,3800,3800,3800,3800,0
20230816,182800,1591016645,3800,3800,3800,3800,0
20230816,182700,1591016645,3800,3800,3800,3800,0
20230816,182600,1591016645,3800,3800,3800,3800,0
20230816,182500,1591016645,3800,3800,3800,3800,0
20230816,182400,1591016645,3800,3800,3800,3800,0
20230816,182300,1591016645,3800,3800,3800,3800,0
20230816,182200,1591016645,3800,3800,3800,3800,0
20230816,182100,1591016645,3800,3800,3800,3800,0
20230816,182000,1591016645,3800,3800,3800,3800,0
20230816,181900,1591016645,3800,3800,3800,3800,0
20230816,181800,1591016645,3800,3800,3800,3800,0
20230816,181700,1591016645,3800,3800,3800,3800,0
20230816,181600,1591016645,3800,3800,3800,3800,0
20230816,181500,1591016645,3800,3800,3800,3800,0
20230816,181400,1591016645,3800,3800,3800,3800,0
20230816,181300,1591016645,3800,3800,3800,3800,0
20230816,181200,1591016645,3800,3800,3800,3800,0
20230816,181100,1591016645,3800,3800,3800,3800,0
20230816,181000,1591016645,3800,3800,3800,3800,0
20230816,180900,1591016645,3800,3800,3800,3800,0
20230816,180800,1591016645,3800,3800,3800,3800,0
20230816,180700,1591016645,3800,3800,3800,3800,0
20230816,180600,1591016645,3800,3800,3800,3800,0
20230816,180500,1591016645,3800,3800,3800,3800,0
20230816,180400,1591016645,3800,3800,3800,3800,0
20230816,180300,1591016645,3800,3800,3800,3800,0
20230816,180200,1591016645,3800,3800,3800,3800,5324
20230816,180100,1591016645,3800,3800,3800,3800,0
20230816,180000,1591016645,3800,3800,3800,3800,0
20230816,175900,1591016645,3800,3800,3800,3800,0
20230816,175800,1591016645,3800,3800,3800,3800,0
20230816,175700,1591016645,3800,3800,3800,3800,0
20230816,175600,1591016645,3800,3800,3800,3800,0
20230816,175500,1591016645,3800,3800,3800,3800,0
20230816,175400,1591016645,3800,3800,3800,3800,0
20230816,175300,1591016645,3800,3800,3800,3800,0
20230816,175200,1591016645,3800,3800,3800,3800,0
20230816,175100,1591016645,3800,3800,3800,3800,0
20230816,175000,1591016645,3800,3800,3800,3800,0
20230816,174900,1591016645,3800,3800,3800,3800,0
20230816,174800,1591016645,3800,3800,3800,3800,0
20230816,174700,1591016645,3800,3800,3800,3800,0
20230816,174600,1591016645,3800,3800,3800,3800,0
20230816,174500,1591016645,3800,3800,3800,3800,0
20230816,174400,1591016645,3800,3800,3800,3800,0
20230816,174300,1591016645,3800,3800,3800,3800,0
20230816,174200,1591016645,3800,3800,3800,3800,0
20230816,174100,1591016645,3800,3800,3800,3800,0
20230816,174000,1591016645,3800,3800,3800,3800,0
20230816,173900,1591016645,3800,3800,3800,3800,0
20230816,173800,1591016645,3800,3800,3800,3800,0
20230816,173700,1591016645,3800,3800,3800,3800,0
20230816,173600,1591016645,3800,3800,3800,3800,0
20230816,173500,1591016645,3800,3800,3800,3800,0
20230816,173400,1591016645,3800,3800,3800,3800,0
20230816,173300,1591016645,3800,3800,3800,3800,0
20230816,173200,1591016645,3800,3800,3800,3800,5324
20230816,173100,1591016645,3800,3800,3800,3800,0
20230816,173000,1591016645,3800,3800,3800,3800,0
20230816,172900,1591016645,3800,3800,3800,3800,0
20230816,172800,1591016645,3800,3800,3800,3800,0
20230816,172700,1591016645,3800,3800,3800,3800,0
20230816,172600,1591016645,3800,3800,3800,3800,0
20230816,172500,1591016645,3800,3800,3800,3800,0
20230816,172400,1591016645,3800,3800,3800,3800,0
20230816,172300,1591016645,3800,3800,3800,3800,0
20230816,172200,1591016645,3800,3800,3800,3800,0
20230816,172100,1591016645,3800,3800,3800,3800,0
20230816,172000,1591016645,3800,3800,3800,3800,0
20230816,171900,1591016645,3800,3800,3800,3800,0
20230816,171800,1591016645,3800,3800,3800,3800,0
20230816,171700,1591016645,3800,3800,3800,3800,0
20230816,171600,1591016645,3800,3800,3800,3800,0
20230816,171500,1591016645,3800,3800,3800,3800,0
20230816,171400,1591016645,3800,3800,3800,3800,0
20230816,171300,1591016645,3800,3800,3800,3800,0
20230816,171200,1591016645,3800,3800,3800,3800,0
20230816,171100,1591016645,3800,3800,3800,3800,0
20230816,171000,1591016645,3800,3800,3800,3800,0
20230816,170900,1591016645,3800,3800,3800,3800,0
20230816,170800,1591016645,3800,3800,3800,3800,0
20230816,170700,1591016645,3800,3800,3800,3800,0
20230816,170600,1591016645,3800,3800,3800,3800,0
20230816,170500,1591016645,3800,3800,3800,3800,0
20230816,170400,1591016645,3800,3800,3800,3800,0
20230816,170300,1591016645,3800,3800,3800,3800,0
20230816,170200,1591016645,3800,3800,3800,3800,5324
20230816,170100,1591016645,3800,3800,3800,3800,0
20230816,170000,1591016645,3800,3800,3800,3800,0
20230816,165900,1591016645,3800,3800,3800,3800,0
20230816,165800,1591016645,3800,3800,3800,3800,0
20230816,165700,1591016645,3800,3800,3800,3800,0
20230816,165600,1591016645,3800,3800,3800,3800,0
20230816,165500,1591016645,3800,3800,3800,3800,0
20230816,165400,1591016645,3800,3800,3800,3800,0
20230816,165300,1591016645,3800,3800,3800,3800,0
20230816,165200,1591016645,3800,3800,3800,3800,0
20230816,165100,1591016645,3800,3800,3800,3800,0
20230816,165000,1591016645,3800,3800,3800,3800,0
20230816,164900,1591016645,3800,3800,3800,3800,0
20230816,164800,1591016645,3800,3800,3800,3800,0
20230816,164700,1591016645,3800,3800,3800,3800,0
20230816,164600,1591016645,3800,3800,3800,3800,0
20230816,164500,1591016645,3800,3800,3800,3800,0
20230816,164400,1591016645,3800,3800,3800,3800,0
20230816,164300,1591016645,3800,3800,3800,3800,0
20230816,164200,1591016645,3800,3800,3800,3800,0
20230816,164100,1591016645,3800,3800,3800,3800,0
20230816,164000,1591016645,3800,3800,3800,3800,0
20230816,163900,1591016645,3800,3800,3800,3800,0
20230816,163800,1591016645,3800,3800,3800,3800,0
20230816,163700,1591016645,3800,3800,3800,3800,0
20230816,163600,1591016645,3800,3800,3800,3800,0
20230816,163500,1591016645,3800,3800,3800,3800,0
20230816,163400,1591016645,3800,3800,3800,3800,0
20230816,163300,1591016645,3800,3800,3800,3800,0
20230816,163200,1591016645,3800,3800,3800,3800,5324
20230816,163100,1591016645,3800,3800,3800,3800,0
20230816,163000,1591016645,3800,3800,3800,3800,0
20230816,162900,1591016645,3800,3800,3800,3800,0
20230816,162800,1591016645,3800,3800,3800,3800,0
20230816,162700,1591016645,3800,3800,3800,3800,0
20230816,162600,1591016645,3800,3800,3800,3800,0
20230816,162500,1591016645,3800,3800,3800,3800,0
20230816,162400,1591016645,3800,3800,3800,3800,0
20230816,162300,1591016645,3800,3800,3800,3800,0
20230816,162200,1591016645,3800,3800,3800,3800,0
20230816,162100,1591016645,3800,3800,3800,3800,0
20230816,162000,1591016645,3800,3800,3800,3800,0
20230816,161900,1591016645,3800,3800,3800,3800,0
20230816,161800,1591016645,3800,3800,3800,3800,0
20230816,161700,1591016645,3800,3800,3800,3800,0
20230816,161600,1591016645,3800,3800,3800,3800,0
20230816,161500,1591016645,3800,3800,3800,3800,0
20230816,161400,1591016645,3800,3800,3800,3800,0
20230816,161300,1591016645,3800,3800,3800,3800,0
20230816,161200,1591016645,3800,3800,3800,3800,0
20230816,161100,1591016645,3800,3800,3800,3800,0
20230816,161000,1591016645,3800,3800,3800,3800,0
20230816,160900,1591016645,3800,3800,3800,3800,0
20230816,160800,1591016645,3800,3800,3800,3800,0
20230816,160700,1591016645,3800,3800,3800,3800,0
20230816,160600,1591016645,3800,3800,3800,3800,0
20230816,160500,1591016645,3800,3800,3800,3800,0
20230816,160400,1591016645,3800,3800,3800,3800,0
20230816,160300,1591016645,3800,3800,3800,3800,0
20230816,160200,1591016645,3800,3800,3800,3800,5324
20230816,160100,1591016645,3800,3800,3800,3800,0
20230816,160000,1591016645,3800,3800,3800,3800,0
20230816,155900,1591016645,3800,3800,3800,3800,0
20230816,155800,1591016645,3800,3800,3800,3800,0
20230816,155700,1591016645,3800,3800,3800,3800,0
20230816,155600,1591016645,3800,3800,3800,3800,0
20230816,155500,1591016645,3800,3800,3800,3800,0
20230816,155400,1591016645,3800,3800,3800,3800,0
20230816,155300,1591016645,3800,3800,3800,3800,0
20230816,155200,1591016645,3800,3800,3800,3800,0
20230816,155100,1591016645,3800,3800,3800,3800,0
20230816,155000,1591016645,3800,3800,3800,3800,0
20230816,154900,1591016645,3800,3800,3800,3800,0
20230816,154800,1591016645,3800,3800,3800,3800,0
20230816,154700,1591016645,3800,3800,3800,3800,0
20230816,154600,1591016645,3800,3800,3800,3800,0
20230816,154500,1591016645,3800,3800,3800,3800,0
20230816,154400,1591016645,3800,3800,3800,3800,0
20230816,154300,1591016645,3800,3800,3800,3800,0
20230816,154200,1591016645,3800,3800,3800,3800,0
20230816,154100,1591016645,3800,3800,3800,3800,0
20230816,154000,1591016645,3800,3800,3800,3800,0
20230816,153900,1591016645,3800,3800,3800,3800,0
20230816,153800,1591016645,3800,3800,3800,3800,0
20230816,153700,1591016645,3800,3800,3800,3800,0
20230816,153600,1591016645,3800,3800,3800,3800,0
20230816,153500,1591016645,3800,3800,3800,3800,0
20230816,153400,1591016645,3800,3800,3800,3800,0
20230816,153300,1591016645,3800,3800,3800,3800,0
20230816,153200,1591016645,3800,3800,3800,3800,5324
20230816,153100,1591016645,3800,3800,3800,3800,0
20230816,153000,1591016645,3800,3800,3800,3800,5324
20230816,152900,1570785445,3800,3800,3800,3800,0
20230816,152800,1570785445,3800,3800,3800,3800,0
20230816,152700,1570785445,3800,3800,3800,3800,0
20230816,152600,1570785445,3800,3800,3800,3800,0
20230816,152500,1570785445,3800,3800,3800,3800,0
20230816,152400,1570785445,3800,3800,3800,3800,0
20230816,152300,1570785445,3800,3800,3800,3800,0
20230816,152200,1570785445,3800,3800,3800,3800,0
20230816,152100,1570785445,3800,3800,3800,3800,0
20230816,152000,1570785445,3800,3800,3800,3800,0
20230816,151900,1570785445,3800,3790,3800,3790,540
20230816,151800,1568738025,3790,3790,3790,3790,27
20230816,151700,1568635695,3790,3790,3790,3790,44
20230816,151600,1568468935,3790,3790,3790,3790,11
20230816,151500,1568427245,3790,3775,3790,3775,349
20230816,151400,1567106300,3775,3780,3780,3770,1818
20230816,151300,1560237395,3780,3785,3785,3780,680
20230816,151200,1557663615,3785,3785,3785,3780,1025
20230816,151100,1553784065,3785,3785,3785,3785,370
20230816,151000,1552383615,3785,3790,3790,3785,117
20230816,150900,1551940220,3790,3795,3795,3790,1135
20230816,150800,1547634595,3795,3800,3810,3795,1550
20230816,150700,1541749580,3795,3795,3800,3795,351
20230816,150600,1540415910,3795,3795,3800,3795,19
20230816,150500,1540343800,3795,3795,3800,3795,360
20230816,150400,1538975910,3795,3795,3800,3795,18
20230816,150300,1538907585,3795,3800,3815,3795,4040
20230816,150200,1523546055,3800,3800,3800,3800,17
20230816,150100,1523481455,3800,3800,3800,3800,26
20230816,150000,1523382655,3800,3805,3805,3800,1907
20230816,145900,1516134360,3800,3805,3805,3800,390
20230816,145800,1514651765,3805,3805,3805,3805,23
20230816,145700,1514564250,3805,3805,3810,3805,2852
20230816,145600,1503710825,3805,3805,3805,3805,502
20230816,145500,1501800715,3805,3805,3805,3805,22
20230816,145400,1501717005,3805,3805,3810,3805,434
20230816,145300,1500063835,3805,3825,3825,3805,1431
20230816,145200,1494595450,3825,3825,3825,3825,20
20230816,145100,1494518950,3825,3825,3825,3825,23
20230816,145000,1494430975,3825,3825,3825,3825,26
20230816,144900,1494331525,3825,3825,3825,3825,34
20230816,144800,1494201475,3825,3825,3825,3825,19
20230816,144700,1494128800,3825,3825,3825,3825,15
20230816,144600,1494071425,3825,3830,3830,3825,1320
20230816,144500,1489016930,3830,3830,3830,3830,22
20230816,144400,1488932670,3830,3840,3840,3830,50
20230816,144300,1488741010,3840,3845,3845,3840,63
20230816,144200,1488498795,3850,3830,3865,3830,5018
20230816,144100,1469181520,3830,3830,3830,3830,11
20230816,144000,1469139390,3830,3830,3830,3830,26
20230816,143900,1469039810,3830,3830,3830,3830,79
20230816,143800,1468737240,3830,3830,3835,3830,499
20230816,143700,1466823695,3830,3855,3855,3830,8010
20230816,143600,1436022525,3855,3855,3855,3855,26
20230816,143500,1435922295,3855,3850,3860,3850,1011
20230816,143400,1432024150,3850,3845,3855,3845,1755
20230816,143300,1425267485,3845,3845,3850,3845,16
20230816,143200,1425205960,3845,3845,3845,3845,18
20230816,143100,1425136750,3845,3845,3845,3845,13
20230816,143000,1425086765,3845,3845,3845,3845,9
20230816,142900,1425052160,3845,3850,3850,3845,696
20230816,142800,1422372610,3850,3850,3850,3850,4
20230816,142700,1422357210,3850,3850,3850,3850,4
20230816,142600,1422341810,3850,3850,3850,3850,0
20230816,142500,1422341810,3850,3850,3850,3850,24
20230816,142400,1422249410,3850,3845,3850,3845,15
20230816,142300,1422191715,3845,3845,3865,3845,1153
20230816,142200,1417743070,3840,3840,3840,3840,4
20230816,142100,1417727710,3840,3840,3840,3840,4
20230816,142000,1417712350,3845,3845,3845,3840,1703
20230816,141900,1411171760,3845,3845,3845,3845,15
20230816,141800,1411114085,3850,3850,3850,3850,174
20230816,141700,1410444185,3850,3850,3850,3850,4
20230816,141600,1410428785,3850,3850,3850,3850,0
20230816,141500,1410428785,3850,3855,3855,3850,105
20230816,141400,1410024025,3865,3855,3865,3855,220
20230816,141300,1409175385,3865,3850,3865,3850,308
20230816,141200,1407986345,3850,3850,3850,3850,0
20230816,141100,1407986345,3850,3850,3850,3850,8
20230816,141000,1407955545,3865,3840,3865,3840,3365
20230816,140900,1394991625,3840,3840,3840,3840,8
20230816,140800,1394960905,3840,3845,3845,3840,289
20230816,140700,1393849755,3850,3850,3850,3850,231
20230816,140600,1392960405,3850,3860,3860,3850,309
20230816,140500,1391768230,3865,3850,3865,3850,1000
20230816,140400,1387905905,3845,3830,3860,3830,3202
20230816,140300,1375576735,3830,3830,3840,3830,1020
20230816,140200,1371661135,3830,3830,3835,3830,48
20230816,140100,1371477095,3835,3835,3835,3835,0
20230816,140000,1371477095,3835,3830,3835,3825,586
20230816,135900,1369233425,3830,3830,3830,3830,1719
20230816,135800,1362649655,3830,3830,3830,3830,94
20230816,135700,1362289635,3830,3835,3835,3830,423
20230816,135600,1360669445,3830,3830,3830,3830,63
20230816,135500,1360428155,3830,3830,3830,3830,397
20230816,135400,1358907645,3830,3830,3830,3830,329
20230816,135300,1357647575,3830,3830,3830,3830,14
20230816,135200,1357593955,3825,3825,3825,3825,4
20230816,135100,1357578655,3825,3825,3825,3825,4
20230816,135000,1357563355,3825,3825,3825,3825,4
20230816,134900,1357548055,3825,3825,3825,3825,0
20230816,134800,1357548055,3825,3835,3835,3825,603
20230816,134700,1355236200,3835,3835,3835,3835,1079
20230816,134600,1351098235,3840,3840,3840,3840,2
20230816,134500,1351090555,3845,3855,3855,3845,1592
20230816,134400,1344968555,3870,3845,3870,3845,619
20230816,134300,1342574855,3845,3860,3860,3845,1207
20230816,134200,1337917260,3860,3840,3860,3840,2954
20230816,134100,1326543305,3840,3835,3840,3835,2427
20230816,134000,1317234845,3825,3825,3825,3825,0
20230816,133900,1317234845,3825,3830,3830,3825,2008
20230816,133800,1309544245,3825,3820,3825,3820,1605
20230816,133700,1303412845,3810,3810,3810,3810,507
20230816,133600,1301481175,3820,3810,3820,3810,85
20230816,133500,1301156975,3810,3810,3810,3810,8
20230816,133400,1301126495,3815,3810,3815,3810,3827
20230816,133300,1286536970,3810,3810,3810,3810,15
20230816,133200,1286479820,3810,3810,3810,3810,1004
20230816,133100,1282654580,3810,3805,3810,3805,104
20230816,133000,1282258360,3805,3805,3805,3805,4
20230816,132900,1282243140,3810,3805,3810,3805,10
20230816,132800,1282205060,3810,3810,3810,3805,20
20230816,132700,1282128930,3810,3805,3810,3805,13
20230816,132600,1282079415,3810,3805,3810,3805,70
20230816,132500,1281813030,3810,3815,3815,3810,104
20230816,132400,1281416585,3815,3815,3815,3815,4
20230816,132300,1281401325,3815,3820,3820,3815,1009
20230816,132200,1277547055,3815,3835,3835,3815,382
20230816,132100,1276086305,3835,3825,3835,3825,17
20230816,132000,1276021150,3825,3810,3835,3810,3014
20230816,131900,1264477435,3810,3810,3810,3800,26
20230816,131800,1264378415,3800,3800,3800,3800,13
20230816,131700,1264329015,3810,3800,3810,3800,15
20230816,131600,1264271905,3810,3800,3810,3800,9
20230816,131500,1264237655,3810,3810,3810,3810,41
20230816,131400,1264081445,3800,3810,3810,3800,15
20230816,131300,1264024375,3800,3800,3800,3800,16
20230816,131200,1263963575,3800,3800,3810,3800,18
20230816,131100,1263895075,3810,3810,3810,3810,7
20230816,131000,1263868405,3810,3800,3810,3800,77
20230816,130900,1263575410,3800,3800,3800,3800,10
20230816,130800,1263537410,3800,3800,3800,3800,16
20230816,130700,1263476610,3795,3790,3795,3790,3700
20230816,130600,1249441805,3790,3800,3800,3790,2683
20230816,130500,1239272700,3800,3795,3800,3795,2997
20230816,130400,1227892960,3795,3795,3800,3795,2457
20230816,130300,1218563960,3790,3790,3790,3790,19
20230816,130200,1218491950,3795,3795,3795,3795,39
20230816,130100,1218343945,3795,3800,3800,3795,50
20230816,130000,1218153985,3800,3800,3800,3800,0
20230816,125900,1218153985,3800,3800,3800,3800,7
20230816,125800,1218127385,3800,3800,3800,3800,107
20230816,125700,1217720785,3800,3800,3800,3800,4
20230816,125600,1217705585,3800,3805,3805,3800,3004
20230816,125500,1206289995,3805,3805,3805,3805,4
20230816,125400,1206274775,3810,3815,3815,3810,3012
20230816,125300,1194789915,3820,3820,3820,3820,85
20230816,125200,1194465215,3820,3820,3820,3820,503
20230816,125100,1192543755,3820,3820,3820,3820,3
20230816,125000,1192532295,3820,3820,3820,3820,4
20230816,124900,1192517015,3825,3820,3825,3820,7
20230816,124800,1192490260,3820,3820,3820,3820,11
20230816,124700,1192448240,3820,3820,3820,3820,8
20230816,124600,1192417680,3820,3820,3820,3820,90
20230816,124500,1192073880,3820,3820,3820,3820,4
20230816,124400,1192058600,3820,3825,3825,3820,404
20230816,124300,1190513320,3825,3815,3825,3815,79
20230816,124200,1190211185,3815,3820,3820,3815,39
20230816,124100,1190062275,3820,3820,3820,3820,223
20230816,124000,1189210415,3820,3820,3820,3820,7
20230816,123900,1189183675,3820,3820,3820,3820,0
20230816,123800,1189183675,3820,3825,3825,3820,414
20230816,123700,1187600145,3825,3825,3825,3825,11
20230816,123600,1187558070,3825,3825,3825,3825,84
20230816,123500,1187236770,3825,3825,3825,3825,0
20230816,123400,1187236770,3825,3830,3830,3825,179
20230816,123300,1186551220,3835,3830,3835,3830,773
20230816,123200,1183590605,3825,3825,3825,3825,13
20230816,123100,1183540880,3825,3825,3825,3825,4
20230816,123000,1183525580,3825,3825,3825,3825,14
20230816,122900,1183472030,3825,3825,3825,3825,4
20230816,122800,1183456730,3825,3825,3825,3825,4
20230816,122700,1183441430,3825,3830,3830,3825,135
20230816,122600,1182924955,3825,3830,3830,3825,52
20230816,122500,1182725845,3830,3830,3830,3830,4
20230816,122400,1182710525,3830,3830,3830,3830,0
20230816,122300,1182710525,3830,3830,3830,3830,4
20230816,122200,1182695205,3830,3825,3830,3825,1428
20230816,122100,1177232905,3820,3825,3825,3820,118
20230816,122000,1176781570,3805,3810,3810,3805,3152
20230816,121900,1164775870,3805,3805,3805,3805,4
20230816,121800,1164760650,3810,3805,3810,3805,2279
20230816,121700,1156077675,3815,3805,3815,3805,114
20230816,121600,1155643405,3810,3810,3810,3810,27
20230816,121500,1155540535,3820,3825,3825,3810,740
20230816,121400,1152712295,3825,3825,3825,3825,0
20230816,121300,1152712295,3825,3825,3825,3820,169
20230816,121200,1152065885,3825,3825,3825,3825,31
20230816,121100,1151947310,3825,3820,3825,3820,8
20230816,121000,1151916730,3820,3820,3820,3820,100
20230816,120900,1151534730,3820,3840,3840,3820,3085
20230816,120800,1139723400,3850,3815,3850,3815,340
20230816,120700,1138420440,3810,3810,3815,3810,1173
20230816,120600,1133951305,3815,3820,3835,3815,3342
20230816,120500,1121185315,3825,3775,3850,3775,11702
20230816,120400,1076544425,3775,3775,3775,3770,458
20230816,120300,1074815495,3775,3765,3775,3765,500
20230816,120200,1072931355,3760,3765,3765,3760,89
20230816,120100,1072596285,3765,3765,3765,3765,60
20230816,120000,1072370385,3765,3760,3765,3760,1136
20230816,115900,1068093360,3755,3755,3755,3755,0
20230816,115800,1068093360,3755,3755,3755,3755,8
20230816,115700,1068063320,3750,3750,3750,3750,10
20230816,115600,1068025820,3750,3750,3750,3750,4
20230816,115500,1068010820,3750,3755,3755,3750,20
20230816,115400,1067935740,3755,3755,3755,3755,3
20230816,115300,1067924475,3755,3755,3755,3755,4
20230816,115200,1067909455,3755,3750,3760,3750,29
20230816,115100,1067800510,3755,3750,3755,3745,186
20230816,115000,1067102610,3750,3750,3750,3750,4
20230816,114900,1067087610,3750,3750,3750,3750,0
20230816,114800,1067087610,3750,3750,3780,3745,1484
20230816,114700,1061504885,3750,3755,3755,3750,50
20230816,114600,1061317370,3755,3735,3765,3735,4473
20230816,114500,1044503155,3735,3735,3745,3735,108
20230816,114400,1044099220,3735,3735,3735,3735,6
20230816,114300,1044076810,3735,3740,3740,3735,190
20230816,114200,1043366710,3735,3735,3735,3735,15
20230816,114100,1043310685,3740,3730,3740,3730,3096
20230816,114000,1031734740,3730,3730,3730,3730,491
20230816,113900,1029903310,3730,3745,3745,3725,20198
20230816,113800,954495610,3745,3745,3745,3745,0
20230816,113700,954495610,3745,3745,3745,3745,18
20230816,113600,954428200,3745,3745,3745,3745,0
20230816,113500,954428200,3745,3755,3755,3745,1360
20230816,113400,949326850,3755,3755,3755,3755,0
20230816,113300,949326850,3755,3755,3755,3755,139
20230816,113200,948804905,3760,3755,3760,3755,19
20230816,113100,948733520,3755,3755,3755,3755,4
20230816,113000,948718500,3755,3755,3755,3755,4
20230816,112900,948703480,3755,3755,3755,3755,4
20230816,112800,948688460,3755,3755,3755,3755,14
20230816,112700,948635890,3755,3755,3755,3755,15
20230816,112600,948579565,3755,3755,3755,3755,3
20230816,112500,948568300,3755,3755,3755,3755,3
20230816,112400,948557035,3760,3760,3765,3760,94
20230816,112300,948203545,3760,3760,3760,3760,0
20230816,112200,948203545,3760,3760,3760,3760,14
20230816,112100,948150905,3760,3765,3770,3760,550
20230816,112000,946079895,3765,3750,3765,3750,4699
20230816,111900,928436075,3750,3750,3750,3750,4
20230816,111800,928421075,3750,3750,3750,3750,1437
20230816,111700,923032325,3750,3750,3750,3750,15
20230816,111600,922976075,3750,3760,3760,3750,388
20230816,111500,921517360,3760,3750,3760,3750,7
20230816,111400,921491080,3755,3755,3755,3750,83
20230816,111300,921179435,3760,3760,3760,3760,267
20230816,111200,920175515,3755,3755,3760,3750,638
20230816,111100,917776945,3750,3760,3760,3750,495
20230816,111000,915918215,3755,3750,3755,3750,22
20230816,110900,915835675,3750,3750,3750,3750,164
20230816,110800,915220675,3745,3745,3745,3745,40
20230816,110700,915070875,3750,3745,3755,3745,231
20230816,110600,914205010,3755,3750,3755,3740,649
20230816,110500,911771245,3750,3735,3765,3735,1748
20230816,110400,905209285,3735,3735,3735,3735,4
20230816,110300,905194345,3740,3740,3740,3740,3
20230816,110200,905183125,3740,3745,3745,3740,216
20230816,110100,904374235,3745,3760,3760,3745,135
20230816,110000,903867340,3760,3765,3765,3760,306
20230816,105900,902715315,3765,3775,3775,3765,486
20230816,105800,900885505,3775,3765,3775,3765,957
20230816,105700,897273220,3770,3745,3770,3745,1185
20230816,105600,892806005,3745,3745,3745,3745,484
20230816,105500,890993425,3730,3730,3730,3730,403
20230816,105400,889490235,3735,3735,3735,3735,31
20230816,105300,889374450,3740,3740,3740,3740,73
20230816,105200,889101430,3740,3740,3740,3740,89
20230816,105100,888768570,3740,3740,3745,3740,1192
20230816,105000,884309540,3740,3740,3745,3740,836
20230816,104900,881182895,3745,3735,3745,3735,1882
20230816,104800,874137530,3730,3720,3730,3720,486
20230816,104700,872329140,3720,3720,3720,3720,50
20230816,104600,872143140,3720,3720,3720,3720,10
20230816,104500,872105940,3725,3725,3725,3725,368
20230816,104400,870735140,3715,3715,3715,3715,0
20230816,104300,870735140,3715,3715,3715,3715,0
20230816,104200,870735140,3715,3725,3725,3715,500
20230816,104100,868875510,3725,3725,3725,3725,53
20230816,104000,868678085,3725,3735,3735,3725,463
20230816,103900,866951245,3735,3735,3735,3735,706
20230816,103800,864314335,3730,3730,3730,3730,403
20230816,103700,862811145,3730,3730,3730,3730,1000
20230816,103600,859081145,3725,3725,3725,3725,10
20230816,103500,859043895,3730,3725,3730,3725,5374
20230816,103400,839008625,3720,3720,3720,3720,300
20230816,103300,837892625,3720,3720,3720,3720,2000
20230816,103200,830452625,3720,3720,3720,3720,1000
20230816,103100,826732625,3720,3720,3720,3720,11
20230816,103000,826691705,3720,3720,3720,3720,1840
20230816,102900,819846905,3715,3715,3715,3715,340
20230816,102800,818583805,3710,3710,3710,3710,0
20230816,102700,818583805,3710,3710,3710,3710,0
20230816,102600,818583805,3710,3710,3710,3710,10
20230816,102500,818546705,3710,3710,3710,3710,830
20230816,102400,815467405,3710,3710,3710,3710,170
20230816,102300,814836705,3710,3710,3710,3710,0
20230816,102200,814836705,3710,3710,3710,3710,0
20230816,102100,814836705,3710,3710,3710,3710,731
20230816,102000,812124695,3710,3710,3710,3710,30
20230816,101900,812013395,3710,3715,3715,3705,567
20230816,101800,809910215,3720,3720,3720,3720,3
20230816,101700,809899055,3720,3715,3720,3715,7
20230816,101600,809873020,3705,3710,3710,3705,113
20230816,101500,809454300,3710,3710,3715,3710,255
20230816,101400,808507725,3710,3710,3710,3710,2351
20230816,101300,799785515,3715,3720,3720,3715,1644
20230816,101200,793676985,3720,3720,3720,3720,152
20230816,101100,793111545,3720,3720,3720,3720,4
20230816,101000,793096665,3720,3720,3720,3720,81
20230816,100900,792795345,3725,3720,3725,3720,57
20230816,100800,792583025,3720,3710,3720,3710,4951
20230816,100700,774187565,3710,3715,3715,3710,328
20230816,100600,772970435,3715,3710,3715,3710,462
20230816,100500,771254160,3715,3715,3715,3715,30
20230816,100400,771142710,3710,3705,3710,3705,1088
20230816,100300,767108240,3705,3705,3705,3705,110
20230816,100200,766700690,3705,3705,3705,3705,209
20230816,100100,765926345,3705,3700,3705,3700,210
20230816,100000,765148345,3705,3700,3705,3700,1285
20230816,095900,760393840,3700,3700,3700,3700,2000
20230816,095800,752993840,3705,3705,3705,3705,593
20230816,095700,750796775,3705,3705,3705,3705,650
20230816,095600,748388525,3700,3700,3700,3700,28
20230816,095500,748284925,3700,3710,3710,3700,966
20230816,095400,744706480,3710,3710,3710,3710,313
20230816,095300,743545250,3710,3710,3710,3710,0
20230816,095200,743545250,3710,3715,3715,3710,57
20230816,095100,743333530,3700,3705,3705,3700,460
20230816,095000,741631075,3710,3710,3710,3705,1413
20230816,094900,736390855,3715,3710,3715,3710,740
20230816,094800,733643005,3710,3710,3710,3710,2335
20230816,094700,724980155,3705,3695,3705,3690,4488
20230816,094600,708373270,3695,3720,3720,3695,11021
20230816,094500,667623960,3720,3720,3720,3720,31
20230816,094400,667508640,3720,3710,3720,3685,11090
20230816,094300,626418865,3720,3720,3720,3700,25033
20230816,094200,533701030,3720,3730,3735,3720,1677
20230816,094100,527454405,3730,3735,3735,3730,1258
20230816,094000,522760085,3735,3735,3740,3735,15
20230816,093900,522704055,3740,3735,3740,3735,104
20230816,093800,522315115,3735,3735,3735,3735,1
20230816,093700,522311380,3730,3730,3730,3730,0
20230816,093600,522311380,3730,3730,3730,3730,160
20230816,093500,521714580,3730,3745,3745,3730,1624
20230816,093400,515643705,3750,3755,3755,3745,312
20230816,093300,514472260,3755,3755,3755,3755,1
20230816,093200,514468505,3745,3745,3745,3745,0
20230816,093100,514468505,3745,3745,3745,3745,1000
20230816,093000,510723505,3765,3730,3765,3710,7661
20230816,092900,482227295,3730,3740,3740,3720,6343
20230816,092800,458591500,3750,3735,3750,3735,2501
20230816,092700,449250250,3725,3725,3730,3715,12705
20230816,092600,401973465,3730,3735,3760,3730,5168
20230816,092500,382671325,3740,3760,3760,3740,4001
20230816,092400,367695430,3745,3750,3750,3745,242
20230816,092300,366788950,3760,3755,3760,3745,3840
20230816,092200,352385180,3770,3770,3770,3755,2406
20230816,092100,343345360,3770,3770,3770,3760,65
20230816,092000,343100810,3760,3760,3760,3760,1001
20230816,091900,339337050,3770,3760,3770,3760,101
20230816,091800,338957280,3775,3760,3775,3760,7329
20230816,091700,311400225,3760,3755,3760,3755,1332
20230816,091600,306391915,3760,3760,3760,3755,437
20230816,091500,304748820,3760,3760,3760,3760,13
20230816,091400,304699940,3760,3755,3760,3735,7578
20230816,091300,276340870,3745,3750,3755,3745,4622
20230816,091200,259028965,3770,3750,3770,3745,13899
20230816,091100,206889410,3755,3775,3795,3755,5236
20230816,091000,187147575,3780,3775,3780,3775,215
20230816,090900,186335875,3775,3795,3795,3775,538
20230816,090800,184304165,3770,3785,3795,3770,3771
20230816,090700,170043475,3760,3790,3790,3735,14791
20230816,090600,114474125,3790,3815,3815,3790,10959
20230816,090500,72826720,3815,3845,3845,3815,5057
20230816,090400,53504770,3845,3825,3845,3825,1187
20230816,090300,48964475,3815,3815,3825,3815,1209
20230816,090200,44346450,3815,3810,3825,3810,1922
20230816,090100,37020845,3820,3830,3840,3815,4241
20230816,090000,20796450,3830,3840,3850,3830,5415