KissMeData/001200/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183300,2961721930,3870,3870,3870,3870,6521
20230807,183200,2961721930,3870,3870,3870,3870,0
20230807,183100,2961721930,3870,3870,3870,3870,0
20230807,183000,2961721930,3870,3870,3870,3870,0
20230807,182900,2961721930,3870,3870,3870,3870,0
20230807,182800,2961721930,3870,3870,3870,3870,0
20230807,182700,2961721930,3870,3870,3870,3870,0
20230807,182600,2961721930,3870,3870,3870,3870,0
20230807,182500,2961721930,3870,3870,3870,3870,0
20230807,182400,2961721930,3870,3870,3870,3870,0
20230807,182300,2961721930,3870,3870,3870,3870,0
20230807,182200,2961721930,3870,3870,3870,3870,0
20230807,182100,2961721930,3870,3870,3870,3870,0
20230807,182000,2961721930,3870,3870,3870,3870,0
20230807,181900,2961721930,3870,3870,3870,3870,0
20230807,181800,2961721930,3870,3870,3870,3870,0
20230807,181700,2961721930,3870,3870,3870,3870,0
20230807,181600,2961721930,3870,3870,3870,3870,0
20230807,181500,2961721930,3870,3870,3870,3870,0
20230807,181400,2961721930,3870,3870,3870,3870,0
20230807,181300,2961721930,3870,3870,3870,3870,0
20230807,181200,2961721930,3870,3870,3870,3870,0
20230807,181100,2961721930,3870,3870,3870,3870,0
20230807,181000,2961721930,3870,3870,3870,3870,0
20230807,180900,2961721930,3870,3870,3870,3870,0
20230807,180800,2961721930,3870,3870,3870,3870,0
20230807,180700,2961721930,3870,3870,3870,3870,0
20230807,180600,2961721930,3870,3870,3870,3870,0
20230807,180500,2961721930,3870,3870,3870,3870,0
20230807,180400,2961721930,3870,3870,3870,3870,0
20230807,180300,2961721930,3870,3870,3870,3870,6521
20230807,180200,2961721930,3870,3870,3870,3870,0
20230807,180100,2961721930,3870,3870,3870,3870,0
20230807,180000,2961721930,3870,3870,3870,3870,0
20230807,175900,2961721930,3870,3870,3870,3870,0
20230807,175800,2961721930,3870,3870,3870,3870,0
20230807,175700,2961721930,3870,3870,3870,3870,0
20230807,175600,2961721930,3870,3870,3870,3870,0
20230807,175500,2961721930,3870,3870,3870,3870,0
20230807,175400,2961721930,3870,3870,3870,3870,0
20230807,175300,2961721930,3870,3870,3870,3870,0
20230807,175200,2961721930,3870,3870,3870,3870,0
20230807,175100,2961721930,3870,3870,3870,3870,0
20230807,175000,2961721930,3870,3870,3870,3870,0
20230807,174900,2961721930,3870,3870,3870,3870,0
20230807,174800,2961721930,3870,3870,3870,3870,0
20230807,174700,2961721930,3870,3870,3870,3870,0
20230807,174600,2961721930,3870,3870,3870,3870,0
20230807,174500,2961721930,3870,3870,3870,3870,0
20230807,174400,2961721930,3870,3870,3870,3870,0
20230807,174300,2961721930,3870,3870,3870,3870,0
20230807,174200,2961721930,3870,3870,3870,3870,0
20230807,174100,2961721930,3870,3870,3870,3870,0
20230807,174000,2961721930,3870,3870,3870,3870,0
20230807,173900,2961721930,3870,3870,3870,3870,0
20230807,173800,2961721930,3870,3870,3870,3870,0
20230807,173700,2961721930,3870,3870,3870,3870,0
20230807,173600,2961721930,3870,3870,3870,3870,0
20230807,173500,2961721930,3870,3870,3870,3870,0
20230807,173400,2961721930,3870,3870,3870,3870,0
20230807,173300,2961721930,3870,3870,3870,3870,6521
20230807,173200,2961721930,3870,3870,3870,3870,0
20230807,173100,2961721930,3870,3870,3870,3870,0
20230807,173000,2961721930,3870,3870,3870,3870,0
20230807,172900,2961721930,3870,3870,3870,3870,0
20230807,172800,2961721930,3870,3870,3870,3870,0
20230807,172700,2961721930,3870,3870,3870,3870,0
20230807,172600,2961721930,3870,3870,3870,3870,0
20230807,172500,2961721930,3870,3870,3870,3870,0
20230807,172400,2961721930,3870,3870,3870,3870,0
20230807,172300,2961721930,3870,3870,3870,3870,0
20230807,172200,2961721930,3870,3870,3870,3870,0
20230807,172100,2961721930,3870,3870,3870,3870,0
20230807,172000,2961721930,3870,3870,3870,3870,0
20230807,171900,2961721930,3870,3870,3870,3870,0
20230807,171800,2961721930,3870,3870,3870,3870,0
20230807,171700,2961721930,3870,3870,3870,3870,0
20230807,171600,2961721930,3870,3870,3870,3870,0
20230807,171500,2961721930,3870,3870,3870,3870,0
20230807,171400,2961721930,3870,3870,3870,3870,0
20230807,171300,2961721930,3870,3870,3870,3870,0
20230807,171200,2961721930,3870,3870,3870,3870,0
20230807,171100,2961721930,3870,3870,3870,3870,0
20230807,171000,2961721930,3870,3870,3870,3870,0
20230807,170900,2961721930,3870,3870,3870,3870,0
20230807,170800,2961721930,3870,3870,3870,3870,0
20230807,170700,2961721930,3870,3870,3870,3870,0
20230807,170600,2961721930,3870,3870,3870,3870,0
20230807,170500,2961721930,3870,3870,3870,3870,0
20230807,170400,2961721930,3870,3870,3870,3870,0
20230807,170300,2961721930,3870,3870,3870,3870,6521
20230807,170200,2961721930,3870,3870,3870,3870,0
20230807,170100,2961721930,3870,3870,3870,3870,0
20230807,170000,2961721930,3870,3870,3870,3870,0
20230807,165900,2961721930,3870,3870,3870,3870,0
20230807,165800,2961721930,3870,3870,3870,3870,0
20230807,165700,2961721930,3870,3870,3870,3870,0
20230807,165600,2961721930,3870,3870,3870,3870,0
20230807,165500,2961721930,3870,3870,3870,3870,0
20230807,165400,2961721930,3870,3870,3870,3870,0
20230807,165300,2961721930,3870,3870,3870,3870,0
20230807,165200,2961721930,3870,3870,3870,3870,0
20230807,165100,2961721930,3870,3870,3870,3870,0
20230807,165000,2961721930,3870,3870,3870,3870,0
20230807,164900,2961721930,3870,3870,3870,3870,0
20230807,164800,2961721930,3870,3870,3870,3870,0
20230807,164700,2961721930,3870,3870,3870,3870,0
20230807,164600,2961721930,3870,3870,3870,3870,0
20230807,164500,2961721930,3870,3870,3870,3870,0
20230807,164400,2961721930,3870,3870,3870,3870,0
20230807,164300,2961721930,3870,3870,3870,3870,0
20230807,164200,2961721930,3870,3870,3870,3870,0
20230807,164100,2961721930,3870,3870,3870,3870,0
20230807,164000,2961721930,3870,3870,3870,3870,0
20230807,163900,2961721930,3870,3870,3870,3870,0
20230807,163800,2961721930,3870,3870,3870,3870,0
20230807,163700,2961721930,3870,3870,3870,3870,0
20230807,163600,2961721930,3870,3870,3870,3870,0
20230807,163500,2961721930,3870,3870,3870,3870,0
20230807,163400,2961721930,3870,3870,3870,3870,0
20230807,163300,2961721930,3870,3870,3870,3870,6521
20230807,163200,2961721930,3870,3870,3870,3870,0
20230807,163100,2961721930,3870,3870,3870,3870,0
20230807,163000,2961721930,3870,3870,3870,3870,0
20230807,162900,2961721930,3870,3870,3870,3870,0
20230807,162800,2961721930,3870,3870,3870,3870,0
20230807,162700,2961721930,3870,3870,3870,3870,0
20230807,162600,2961721930,3870,3870,3870,3870,0
20230807,162500,2961721930,3870,3870,3870,3870,0
20230807,162400,2961721930,3870,3870,3870,3870,0
20230807,162300,2961721930,3870,3870,3870,3870,0
20230807,162200,2961721930,3870,3870,3870,3870,0
20230807,162100,2961721930,3870,3870,3870,3870,0
20230807,162000,2961721930,3870,3870,3870,3870,0
20230807,161900,2961721930,3870,3870,3870,3870,0
20230807,161800,2961721930,3870,3870,3870,3870,0
20230807,161700,2961721930,3870,3870,3870,3870,0
20230807,161600,2961721930,3870,3870,3870,3870,0
20230807,161500,2961721930,3870,3870,3870,3870,0
20230807,161400,2961721930,3870,3870,3870,3870,0
20230807,161300,2961721930,3870,3870,3870,3870,0
20230807,161200,2961721930,3870,3870,3870,3870,0
20230807,161100,2961721930,3870,3870,3870,3870,0
20230807,161000,2961721930,3870,3870,3870,3870,0
20230807,160900,2961721930,3870,3870,3870,3870,0
20230807,160800,2961721930,3870,3870,3870,3870,0
20230807,160700,2961721930,3870,3870,3870,3870,0
20230807,160600,2961721930,3870,3870,3870,3870,0
20230807,160500,2961721930,3870,3870,3870,3870,0
20230807,160400,2961721930,3870,3870,3870,3870,0
20230807,160300,2961721930,3870,3870,3870,3870,6521
20230807,160200,2961721930,3870,3870,3870,3870,0
20230807,160100,2961721930,3870,3870,3870,3870,0
20230807,160000,2961721930,3870,3870,3870,3870,0
20230807,155900,2961721930,3870,3870,3870,3870,0
20230807,155800,2961721930,3870,3870,3870,3870,0
20230807,155700,2961721930,3870,3870,3870,3870,0
20230807,155600,2961721930,3870,3870,3870,3870,0
20230807,155500,2961721930,3870,3870,3870,3870,0
20230807,155400,2961721930,3870,3870,3870,3870,0
20230807,155300,2961721930,3870,3870,3870,3870,0
20230807,155200,2961721930,3870,3870,3870,3870,0
20230807,155100,2961721930,3870,3870,3870,3870,0
20230807,155000,2961721930,3870,3870,3870,3870,0
20230807,154900,2961721930,3870,3870,3870,3870,0
20230807,154800,2961721930,3870,3870,3870,3870,0
20230807,154700,2961721930,3870,3870,3870,3870,0
20230807,154600,2961721930,3870,3870,3870,3870,0
20230807,154500,2961721930,3870,3870,3870,3870,0
20230807,154400,2961721930,3870,3870,3870,3870,0
20230807,154300,2961721930,3870,3870,3870,3870,0
20230807,154200,2961721930,3870,3870,3870,3870,0
20230807,154100,2961721930,3870,3870,3870,3870,0
20230807,154000,2961721930,3870,3870,3870,3870,0
20230807,153900,2961721930,3870,3870,3870,3870,0
20230807,153800,2961721930,3870,3870,3870,3870,0
20230807,153700,2961721930,3870,3870,3870,3870,0
20230807,153600,2961721930,3870,3870,3870,3870,0
20230807,153500,2961721930,3870,3870,3870,3870,0
20230807,153400,2961721930,3870,3870,3870,3870,0
20230807,153300,2961721930,3870,3870,3870,3870,6521
20230807,153200,2961721930,3870,3870,3870,3870,0
20230807,153100,2961721930,3870,3870,3870,3870,0
20230807,153000,2961721930,3870,3870,3870,3870,6521
20230807,152900,2936485660,3870,3870,3870,3870,0
20230807,152800,2936485660,3870,3870,3870,3870,0
20230807,152700,2936485660,3870,3870,3870,3870,0
20230807,152600,2936485660,3870,3870,3870,3870,0
20230807,152500,2936485660,3870,3870,3870,3870,0
20230807,152400,2936485660,3870,3870,3870,3870,0
20230807,152300,2936485660,3870,3870,3870,3870,0
20230807,152200,2936485660,3870,3870,3870,3870,0
20230807,152100,2936485660,3870,3870,3870,3870,0
20230807,152000,2936485660,3870,3870,3870,3870,0
20230807,151900,2936485660,3870,3880,3880,3870,812
20230807,151800,2933339260,3880,3870,3880,3870,1170
20230807,151700,2928807035,3870,3870,3880,3870,25
20230807,151600,2928710185,3880,3870,3880,3865,3047
20230807,151500,2916918480,3870,3870,3870,3870,135
20230807,151400,2916396030,3870,3875,3875,3870,223
20230807,151300,2915532690,3875,3875,3880,3870,1275
20230807,151200,2910594720,3875,3875,3875,3875,256
20230807,151100,2909602720,3880,3880,3880,3880,0
20230807,151000,2909602720,3880,3870,3880,3870,1691
20230807,150900,2903045470,3870,3860,3870,3860,4279
20230807,150800,2886502270,3860,3860,3860,3860,1000
20230807,150700,2882642270,3860,3860,3860,3860,668
20230807,150600,2880063790,3860,3860,3860,3860,214
20230807,150500,2879237750,3865,3865,3865,3865,0
20230807,150400,2879237750,3865,3865,3865,3865,1
20230807,150300,2879233885,3855,3860,3860,3855,2964
20230807,150200,2867797615,3865,3865,3865,3865,0
20230807,150100,2867797615,3865,3865,3865,3865,1200
20230807,150000,2863159615,3865,3860,3865,3860,323
20230807,145900,2861911285,3865,3865,3865,3865,588
20230807,145800,2859638665,3865,3865,3865,3865,308
20230807,145700,2858448245,3860,3860,3860,3860,557
20230807,145600,2856298225,3860,3860,3860,3860,15
20230807,145500,2856240325,3865,3865,3865,3865,0
20230807,145400,2856240325,3865,3870,3870,3865,1397
20230807,145300,2850840885,3875,3875,3875,3875,270
20230807,145200,2849794635,3875,3875,3875,3875,100
20230807,145100,2849407135,3875,3875,3875,3875,80
20230807,145000,2849097135,3870,3865,3870,3865,4997
20230807,144900,2829768530,3860,3860,3860,3860,294
20230807,144800,2828633690,3860,3860,3860,3860,380
20230807,144700,2827166890,3865,3865,3865,3865,50
20230807,144600,2826973640,3865,3865,3865,3865,320
20230807,144500,2825736840,3860,3860,3860,3860,426
20230807,144400,2824092480,3860,3860,3860,3860,0
20230807,144300,2824092480,3860,3855,3860,3855,956
20230807,144200,2820404395,3855,3855,3860,3855,174
20230807,144100,2819732975,3860,3860,3860,3860,819
20230807,144000,2816571635,3860,3860,3860,3860,12
20230807,143900,2816525315,3860,3860,3860,3860,10
20230807,143800,2816486715,3860,3865,3865,3860,404
20230807,143700,2814927270,3865,3865,3865,3865,1058
20230807,143600,2810838100,3870,3870,3870,3870,0
20230807,143500,2810838100,3870,3870,3870,3870,106
20230807,143400,2810427880,3870,3875,3875,3870,221
20230807,143300,2809571905,3870,3860,3870,3860,2259
20230807,143200,2800834710,3860,3860,3860,3860,235
20230807,143100,2799927610,3860,3860,3860,3860,27
20230807,143000,2799823390,3865,3860,3865,3860,148
20230807,142900,2799251400,3855,3870,3870,3855,10788
20230807,142800,2757612690,3870,3875,3875,3865,4588
20230807,142700,2739870940,3875,3875,3875,3875,1
20230807,142600,2739867065,3875,3875,3875,3875,2
20230807,142500,2739859315,3885,3890,3890,3885,619
20230807,142400,2737453995,3890,3895,3895,3890,660
20230807,142300,2734883795,3895,3890,3895,3890,784
20230807,142200,2731832035,3890,3885,3890,3885,1454
20230807,142100,2726182530,3890,3885,3890,3885,25
20230807,142000,2726085370,3885,3875,3885,3875,9235
20230807,141900,2690259120,3870,3860,3870,3860,2655
20230807,141800,2679992325,3855,3855,3855,3855,131
20230807,141700,2679487320,3860,3860,3860,3860,0
20230807,141600,2679487320,3860,3860,3860,3860,2523
20230807,141500,2669748540,3865,3865,3865,3865,40
20230807,141400,2669593940,3870,3870,3870,3870,0
20230807,141300,2669593940,3870,3870,3870,3870,308
20230807,141200,2668401980,3870,3860,3870,3860,1228
20230807,141100,2663655590,3860,3855,3860,3855,15
20230807,141000,2663597750,3855,3855,3855,3855,827
20230807,140900,2660409665,3855,3855,3855,3855,0
20230807,140800,2660409665,3855,3855,3855,3855,340
20230807,140700,2659098965,3855,3850,3855,3850,8
20230807,140600,2659068160,3850,3850,3850,3850,116
20230807,140500,2658621560,3855,3855,3855,3855,169
20230807,140400,2657970065,3855,3850,3855,3850,346
20230807,140300,2656636420,3845,3845,3845,3845,815
20230807,140200,2653502745,3855,3855,3855,3855,0
20230807,140100,2653502745,3855,3855,3855,3855,0
20230807,140000,2653502745,3855,3845,3855,3845,385
20230807,135900,2652020000,3850,3850,3850,3850,127
20230807,135800,2651531050,3855,3855,3855,3850,151
20230807,135700,2650949095,3855,3850,3855,3850,283
20230807,135600,2649859540,3855,3855,3855,3855,122
20230807,135500,2649389230,3855,3855,3855,3855,0
20230807,135400,2649389230,3855,3855,3855,3855,13
20230807,135300,2649339115,3855,3850,3855,3845,353
20230807,135200,2647980120,3850,3845,3850,3845,82
20230807,135100,2647664820,3845,3845,3845,3845,19
20230807,135000,2647591765,3845,3850,3850,3845,519
20230807,134900,2645593675,3850,3850,3850,3850,15
20230807,134800,2645535925,3850,3850,3850,3850,2
20230807,134700,2645528225,3855,3855,3855,3855,0
20230807,134600,2645528225,3855,3860,3860,3855,959
20230807,134500,2641826575,3855,3855,3855,3855,0
20230807,134400,2641826575,3855,3860,3865,3855,312
20230807,134300,2640620915,3865,3860,3865,3860,20
20230807,134200,2640543695,3860,3855,3860,3855,1010
20230807,134100,2636649645,3860,3860,3860,3860,57
20230807,134000,2636429625,3860,3865,3865,3860,630
20230807,133900,2633996185,3865,3865,3865,3865,12
20230807,133800,2633949805,3870,3870,3870,3865,207
20230807,133700,2633148755,3870,3870,3875,3865,134
20230807,133600,2632630820,3875,3865,3875,3865,13
20230807,133500,2632580565,3865,3880,3880,3865,318
20230807,133400,2631346875,3880,3880,3880,3880,0
20230807,133300,2631346875,3880,3875,3880,3875,320
20230807,133200,2630106870,3880,3880,3880,3880,11
20230807,133100,2630064190,3860,3855,3860,3855,121
20230807,133000,2629597700,3855,3860,3860,3850,379
20230807,132900,2628138285,3860,3850,3860,3850,4506
20230807,132800,2610767050,3850,3850,3850,3850,0
20230807,132700,2610767050,3850,3850,3850,3850,576
20230807,132600,2608549450,3855,3855,3860,3855,1129
20230807,132500,2604197150,3860,3860,3860,3860,101
20230807,132400,2603807290,3865,3875,3880,3865,3109
20230807,132300,2591782365,3880,3880,3880,3880,30
20230807,132200,2591665965,3885,3860,3885,3860,3005
20230807,132100,2580006955,3855,3865,3870,3855,674
20230807,132000,2577400830,3865,3865,3865,3865,57
20230807,131900,2577180525,3870,3870,3875,3870,389
20230807,131800,2575673555,3870,3870,3870,3870,2698
20230807,131700,2565232295,3865,3870,3870,3865,201
20230807,131600,2564454430,3870,3865,3870,3865,1072
20230807,131500,2560308480,3860,3850,3860,3850,835
20230807,131400,2557085990,3850,3850,3850,3850,57
20230807,131300,2556866540,3860,3860,3860,3860,2211
20230807,131200,2548332080,3860,3860,3860,3860,619
20230807,131100,2545942740,3860,3845,3860,3845,709
20230807,131000,2543206120,3845,3855,3855,3845,1154
20230807,130900,2538758670,3855,3855,3860,3855,582
20230807,130800,2536514255,3855,3865,3865,3855,382
20230807,130700,2535040110,3865,3860,3865,3855,3294
20230807,130600,2522329935,3860,3840,3860,3840,2067
20230807,130500,2514366555,3840,3850,3860,3840,5294
20230807,130400,2494002560,3845,3850,3850,3845,151
20230807,130300,2493421960,3855,3840,3855,3840,3061
20230807,130200,2481648800,3835,3835,3835,3835,681
20230807,130100,2479037165,3835,3825,3835,3825,2002
20230807,130000,2471368865,3825,3820,3825,3820,5
20230807,125900,2471349745,3830,3830,3830,3830,1
20230807,125800,2471345915,3835,3815,3835,3795,908
20230807,125700,2467876215,3815,3815,3815,3810,420
20230807,125600,2466273935,3795,3815,3815,3795,30
20230807,125500,2466159885,3810,3795,3810,3795,2383
20230807,125400,2457080835,3795,3795,3795,3795,20
20230807,125300,2457004935,3805,3800,3805,3800,19
20230807,125200,2456932725,3800,3805,3805,3800,5000
20230807,125100,2437918170,3820,3810,3820,3810,499
20230807,125000,2436014460,3805,3805,3805,3805,16
20230807,124900,2435953580,3805,3790,3805,3790,3606
20230807,124800,2422239405,3795,3810,3810,3795,10083
20230807,124700,2383946240,3815,3815,3815,3815,143
20230807,124600,2383400695,3815,3815,3815,3815,0
20230807,124500,2383400695,3815,3815,3815,3815,0
20230807,124400,2383400695,3815,3815,3815,3810,5
20230807,124300,2383381635,3825,3805,3825,3805,672
20230807,124200,2380811255,3805,3805,3820,3805,662
20230807,124100,2378292150,3815,3815,3815,3815,5
20230807,124000,2378273075,3825,3825,3825,3825,0
20230807,123900,2378273075,3825,3810,3825,3810,1001
20230807,123800,2374444280,3805,3795,3805,3795,1619
20230807,123700,2368284075,3795,3795,3805,3795,342
20230807,123600,2366983105,3795,3795,3795,3795,2
20230807,123500,2366975515,3800,3795,3800,3795,1415
20230807,123400,2361598570,3795,3810,3810,3795,3350
20230807,123300,2348878795,3810,3810,3810,3810,0
20230807,123200,2348878795,3810,3815,3815,3810,12
20230807,123100,2348833020,3815,3820,3820,3815,35
20230807,123000,2348699410,3825,3830,3830,3825,478
20230807,122900,2346869565,3835,3825,3840,3825,294
20230807,122800,2345744685,3825,3810,3825,3810,1094
20230807,122700,2341569100,3820,3820,3820,3805,4161
20230807,122600,2325730385,3820,3815,3820,3815,2
20230807,122500,2325722750,3810,3810,3810,3810,2
20230807,122400,2325715130,3820,3815,3820,3810,1240
20230807,122300,2320979770,3810,3795,3810,3795,91
20230807,122200,2320633075,3795,3795,3795,3795,0
20230807,122100,2320633075,3795,3795,3795,3795,2
20230807,122000,2320625485,3810,3810,3810,3810,1
20230807,121900,2320621675,3795,3790,3795,3790,441
20230807,121800,2318950180,3785,3780,3785,3780,938
20230807,121700,2315403805,3795,3795,3795,3795,681
20230807,121600,2312819410,3780,3780,3780,3780,0
20230807,121500,2312819410,3780,3780,3790,3780,3016
20230807,121400,2301396760,3780,3780,3780,3780,20
20230807,121300,2301321160,3780,3780,3785,3780,1270
20230807,121200,2296520530,3785,3780,3785,3780,61
20230807,121100,2296289880,3780,3780,3780,3780,19
20230807,121000,2296218060,3780,3780,3785,3780,814
20230807,120900,2293137100,3780,3780,3780,3780,7
20230807,120800,2293110640,3780,3780,3785,3780,1280
20230807,120700,2288268020,3780,3780,3780,3780,22
20230807,120600,2288184860,3780,3780,3780,3780,8
20230807,120500,2288154620,3780,3780,3780,3780,15
20230807,120400,2288097920,3785,3795,3795,3780,5035
20230807,120300,2269016065,3795,3795,3795,3795,194
20230807,120200,2268279835,3795,3800,3815,3795,305
20230807,120100,2267120505,3810,3795,3810,3795,878
20230807,120000,2263781460,3795,3805,3805,3795,2611
20230807,115900,2253846665,3805,3795,3805,3795,2787
20230807,115800,2243244700,3795,3795,3805,3795,1634
20230807,115700,2237030645,3795,3795,3800,3795,385
20230807,115600,2235568030,3795,3795,3800,3795,111
20230807,115500,2235146430,3795,3795,3795,3795,154
20230807,115400,2234562000,3795,3795,3805,3795,23
20230807,115300,2234474695,3805,3805,3805,3795,153
20230807,115200,2233892820,3805,3810,3810,3805,868
20230807,115100,2230585745,3810,3810,3810,3810,160
20230807,115000,2229976145,3810,3805,3810,3805,1880
20230807,114900,2222813420,3815,3805,3815,3805,19
20230807,114800,2222741115,3805,3810,3810,3805,453
20230807,114700,2221015405,3815,3815,3815,3815,0
20230807,114600,2221015405,3815,3815,3815,3815,18
20230807,114500,2220946735,3815,3810,3815,3810,169
20230807,114400,2220302145,3810,3800,3810,3795,5914
20230807,114300,2197819545,3800,3800,3800,3800,7
20230807,114200,2197792945,3820,3800,3830,3800,85
20230807,114100,2197468350,3800,3835,3840,3800,95
20230807,114000,2197106855,3840,3840,3845,3835,199
20230807,113900,2196342485,3845,3805,3845,3800,526
20230807,113800,2194325525,3845,3845,3845,3845,0
20230807,113700,2194325525,3845,3805,3845,3800,1918
20230807,113600,2186989680,3815,3815,3815,3815,188
20230807,113500,2186272460,3820,3840,3850,3815,8047
20230807,113400,2155420605,3845,3830,3845,3825,5003
20230807,113300,2136228495,3830,3795,3830,3795,4227
20230807,113200,2120072805,3795,3780,3795,3780,82
20230807,113100,2119762830,3800,3780,3800,3780,13
20230807,113000,2119713670,3780,3780,3780,3780,462
20230807,112900,2117967310,3805,3800,3810,3780,1807
20230807,112800,2111115245,3790,3770,3820,3770,1816
20230807,112700,2104214430,3770,3770,3770,3770,7
20230807,112600,2104188040,3765,3755,3825,3750,33999
20230807,112500,1975795275,3755,3765,3765,3755,447
20230807,112400,1974113375,3765,3765,3765,3765,1040
20230807,112300,1970197775,3770,3775,3775,3770,640
20230807,112200,1967783050,3760,3755,3760,3755,820
20230807,112100,1964699945,3755,3745,3755,3745,2174
20230807,112000,1956548385,3745,3740,3745,3740,20
20230807,111900,1956473565,3740,3735,3740,3735,1513
20230807,111800,1950815515,3735,3730,3740,3730,1344
20230807,111700,1945794450,3730,3730,3730,3730,507
20230807,111600,1943903340,3740,3725,3740,3725,15
20230807,111500,1943847420,3725,3730,3735,3725,310
20230807,111400,1942690585,3730,3740,3740,3730,592
20230807,111300,1940476615,3740,3740,3740,3740,11
20230807,111200,1940435475,3740,3735,3740,3735,3471
20230807,111100,1927459585,3730,3730,3730,3730,3058
20230807,111000,1916053245,3735,3735,3735,3735,191
20230807,110900,1915339860,3740,3760,3760,3740,3705
20230807,110800,1901481160,3760,3750,3760,3750,3006
20230807,110700,1890198240,3750,3735,3750,3735,4304
20230807,110600,1874093605,3740,3725,3740,3725,3443
20230807,110500,1861252465,3735,3725,3735,3725,1259
20230807,110400,1856550690,3725,3725,3725,3725,1617
20230807,110300,1850527365,3745,3725,3745,3725,1005
20230807,110200,1846783660,3725,3735,3735,3725,1210
20230807,110100,1842264400,3735,3735,3735,3735,43
20230807,110000,1842103795,3745,3725,3745,3725,8710
20230807,105900,1809525950,3725,3725,3725,3725,1
20230807,105800,1809522225,3720,3735,3735,3720,7477
20230807,105700,1781655060,3735,3735,3735,3735,1063
20230807,105600,1777684755,3745,3745,3745,3745,0
20230807,105500,1777684755,3745,3745,3745,3745,0
20230807,105400,1777684755,3745,3740,3745,3740,1507
20230807,105300,1772048495,3750,3740,3750,3740,2048
20230807,105200,1764375325,3740,3740,3740,3735,10
20230807,105100,1764337965,3740,3745,3750,3740,2773
20230807,105000,1753945455,3745,3745,3745,3740,160
20230807,104900,1753346505,3745,3765,3765,3745,14048
20230807,104800,1700637165,3765,3770,3770,3765,3616
20230807,104700,1687005425,3785,3775,3785,3765,4025
20230807,104600,1671827045,3775,3780,3785,3765,4798
20230807,104500,1653713685,3780,3770,3780,3760,10036
20230807,104400,1615868905,3785,3775,3795,3775,1201
20230807,104300,1611335075,3795,3780,3795,3770,5366
20230807,104200,1591095050,3780,3780,3780,3780,308
20230807,104100,1589930810,3780,3780,3780,3780,900
20230807,104000,1586528810,3780,3785,3790,3765,2715
20230807,103900,1576296950,3790,3785,3790,3775,5476
20230807,103800,1555604330,3780,3770,3780,3770,1461
20230807,103700,1550088065,3770,3760,3775,3760,2995
20230807,103600,1538807680,3760,3760,3765,3750,4167
20230807,103500,1523164320,3770,3770,3770,3765,4082
20230807,103400,1507780925,3775,3770,3775,3770,753
20230807,103300,1504941365,3770,3770,3770,3770,333
20230807,103200,1503685955,3770,3775,3775,3770,424
20230807,103100,1502085410,3775,3780,3780,3775,317
20230807,103000,1500888710,3780,3790,3790,3775,2527
20230807,102900,1491326420,3790,3790,3810,3790,476
20230807,102800,1489522360,3790,3780,3815,3780,5696
20230807,102700,1467854275,3780,3810,3810,3780,1697
20230807,102600,1461432615,3790,3800,3805,3790,4878
20230807,102500,1442912665,3780,3785,3785,3780,428
20230807,102400,1441293835,3825,3765,3825,3765,18790
20230807,102300,1369989245,3765,3765,3770,3765,996
20230807,102200,1366234490,3765,3750,3765,3750,8023
20230807,102100,1336084995,3745,3740,3745,3740,2478
20230807,102000,1326817005,3740,3740,3740,3740,16
20230807,101900,1326757165,3740,3740,3740,3740,167
20230807,101800,1326132585,3745,3745,3745,3745,314
20230807,101700,1324956655,3730,3730,3730,3730,1
20230807,101600,1324952925,3730,3745,3750,3730,883
20230807,101500,1321643840,3735,3735,3735,3735,0
20230807,101400,1321643840,3735,3730,3735,3730,1634
20230807,101300,1315541915,3720,3720,3720,3720,61
20230807,101200,1315314995,3720,3720,3720,3720,20
20230807,101100,1315240595,3720,3720,3730,3710,4193
20230807,101000,1299633075,3720,3720,3720,3720,235
20230807,100900,1298758875,3720,3730,3730,3720,2668
20230807,100800,1288823570,3735,3735,3735,3735,0
20230807,100700,1288823570,3735,3735,3735,3735,928
20230807,100600,1285357490,3735,3735,3735,3735,100
20230807,100500,1284983990,3730,3730,3730,3730,0
20230807,100400,1284983990,3730,3730,3730,3730,101
20230807,100300,1284607260,3735,3715,3735,3715,11
20230807,100200,1284566195,3715,3740,3740,3715,5307
20230807,100100,1264793860,3725,3740,3740,3725,464
20230807,100000,1263059250,3740,3740,3740,3740,0
20230807,095900,1263059250,3740,3740,3740,3740,308
20230807,095800,1261907330,3725,3725,3725,3725,116
20230807,095700,1261475230,3725,3735,3735,3725,386
20230807,095600,1260036445,3740,3720,3740,3720,5000
20230807,095500,1241371795,3720,3720,3720,3720,209
20230807,095400,1240594315,3715,3715,3715,3715,52
20230807,095300,1240401135,3725,3725,3725,3725,322
20230807,095200,1239201685,3725,3725,3725,3725,51
20230807,095100,1239011710,3710,3710,3725,3710,3204
20230807,095000,1227124855,3725,3725,3725,3725,308
20230807,094900,1225977555,3710,3710,3710,3710,525
20230807,094800,1224029805,3710,3710,3710,3710,562
20230807,094700,1221944785,3725,3725,3725,3725,308
20230807,094600,1220797485,3715,3725,3725,3715,179
20230807,094500,1220132490,3715,3720,3725,3715,1347
20230807,094400,1215122330,3725,3720,3725,3715,403
20230807,094300,1213623615,3715,3710,3720,3710,270
20230807,094200,1212621340,3710,3700,3710,3690,3760
20230807,094100,1198715395,3690,3690,3690,3690,0
20230807,094000,1198715395,3690,3695,3705,3690,2866
20230807,093900,1188119435,3695,3690,3695,3675,1116
20230807,093800,1184001465,3690,3730,3730,3665,19389
20230807,093700,1112480070,3730,3725,3730,3710,5255
20230807,093600,1092923830,3730,3735,3740,3730,2553
20230807,093500,1083392050,3735,3735,3745,3730,1077
20230807,093400,1079364735,3740,3740,3740,3730,733
20230807,093300,1076626545,3745,3750,3750,3740,3268
20230807,093200,1064381995,3750,3755,3800,3730,4307
20230807,093100,1048239000,3820,3700,3840,3700,20261
20230807,093000,971563295,3700,3685,3700,3685,1238
20230807,092900,966996140,3685,3655,3685,3655,8873
20230807,092800,934474790,3660,3670,3675,3660,3344
20230807,092700,922232760,3670,3670,3675,3660,4837
20230807,092600,904509310,3670,3685,3690,3670,809
20230807,092500,901529955,3685,3685,3685,3685,1194
20230807,092400,897130065,3665,3690,3690,3665,5600
20230807,092300,876539210,3695,3690,3700,3690,5474
20230807,092200,856296070,3680,3670,3680,3660,1499
20230807,092100,850793680,3665,3645,3665,3640,15141
20230807,092000,795610230,3640,3665,3665,3640,10398
20230807,091900,757648485,3655,3655,3665,3655,1608
20230807,091800,751765185,3655,3675,3675,3655,8189
20230807,091700,721765540,3680,3675,3680,3675,1420
20230807,091600,716546405,3665,3670,3680,3665,2913
20230807,091500,705860465,3670,3685,3685,3670,2189
20230807,091400,697805910,3685,3675,3685,3665,9082
20230807,091300,664396500,3675,3665,3675,3665,2150
20230807,091200,656513490,3665,3690,3690,3665,17401
20230807,091100,592483750,3690,3710,3710,3680,7125
20230807,091000,566219615,3690,3670,3705,3670,6124
20230807,090900,543630260,3680,3690,3690,3655,16648
20230807,090800,482480365,3685,3685,3750,3665,12446
20230807,090700,436469965,3705,3660,3705,3635,18129
20230807,090600,369918145,3655,3695,3705,3620,33107
20230807,090500,248632855,3685,3710,3720,3685,6905
20230807,090400,223060045,3720,3730,3745,3700,15114
20230807,090300,166954970,3725,3760,3770,3725,3261
20230807,090200,154758875,3750,3750,3750,3720,18996
20230807,090100,83778300,3755,3790,3815,3755,14229
20230807,090000,30083185,3790,3800,3830,3790,7905