KissMeData/001200/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183200,986414755,3795,3795,3795,3795,11618
20230810,183100,986414755,3795,3795,3795,3795,0
20230810,183000,986414755,3795,3795,3795,3795,0
20230810,182900,986414755,3795,3795,3795,3795,0
20230810,182800,986414755,3795,3795,3795,3795,0
20230810,182700,986414755,3795,3795,3795,3795,0
20230810,182600,986414755,3795,3795,3795,3795,0
20230810,182500,986414755,3795,3795,3795,3795,0
20230810,182400,986414755,3795,3795,3795,3795,0
20230810,182300,986414755,3795,3795,3795,3795,0
20230810,182200,986414755,3795,3795,3795,3795,0
20230810,182100,986414755,3795,3795,3795,3795,0
20230810,182000,986414755,3795,3795,3795,3795,0
20230810,181900,986414755,3795,3795,3795,3795,0
20230810,181800,986414755,3795,3795,3795,3795,0
20230810,181700,986414755,3795,3795,3795,3795,0
20230810,181600,986414755,3795,3795,3795,3795,0
20230810,181500,986414755,3795,3795,3795,3795,0
20230810,181400,986414755,3795,3795,3795,3795,0
20230810,181300,986414755,3795,3795,3795,3795,0
20230810,181200,986414755,3795,3795,3795,3795,0
20230810,181100,986414755,3795,3795,3795,3795,0
20230810,181000,986414755,3795,3795,3795,3795,0
20230810,180900,986414755,3795,3795,3795,3795,0
20230810,180800,986414755,3795,3795,3795,3795,0
20230810,180700,986414755,3795,3795,3795,3795,0
20230810,180600,986414755,3795,3795,3795,3795,0
20230810,180500,986414755,3795,3795,3795,3795,0
20230810,180400,986414755,3795,3795,3795,3795,0
20230810,180300,986414755,3795,3795,3795,3795,0
20230810,180200,986414755,3795,3795,3795,3795,11618
20230810,180100,986414755,3795,3795,3795,3795,0
20230810,180000,986414755,3795,3795,3795,3795,0
20230810,175900,986414755,3795,3795,3795,3795,0
20230810,175800,986414755,3795,3795,3795,3795,0
20230810,175700,986414755,3795,3795,3795,3795,0
20230810,175600,986414755,3795,3795,3795,3795,0
20230810,175500,986414755,3795,3795,3795,3795,0
20230810,175400,986414755,3795,3795,3795,3795,0
20230810,175300,986414755,3795,3795,3795,3795,0
20230810,175200,986414755,3795,3795,3795,3795,0
20230810,175100,986414755,3795,3795,3795,3795,0
20230810,175000,986414755,3795,3795,3795,3795,0
20230810,174900,986414755,3795,3795,3795,3795,0
20230810,174800,986414755,3795,3795,3795,3795,0
20230810,174700,986414755,3795,3795,3795,3795,0
20230810,174600,986414755,3795,3795,3795,3795,0
20230810,174500,986414755,3795,3795,3795,3795,0
20230810,174400,986414755,3795,3795,3795,3795,0
20230810,174300,986414755,3795,3795,3795,3795,0
20230810,174200,986414755,3795,3795,3795,3795,0
20230810,174100,986414755,3795,3795,3795,3795,0
20230810,174000,986414755,3795,3795,3795,3795,0
20230810,173900,986414755,3795,3795,3795,3795,0
20230810,173800,986414755,3795,3795,3795,3795,0
20230810,173700,986414755,3795,3795,3795,3795,0
20230810,173600,986414755,3795,3795,3795,3795,0
20230810,173500,986414755,3795,3795,3795,3795,0
20230810,173400,986414755,3795,3795,3795,3795,0
20230810,173300,986414755,3795,3795,3795,3795,0
20230810,173200,986414755,3795,3795,3795,3795,11618
20230810,173100,986414755,3795,3795,3795,3795,0
20230810,173000,986414755,3795,3795,3795,3795,0
20230810,172900,986414755,3795,3795,3795,3795,0
20230810,172800,986414755,3795,3795,3795,3795,0
20230810,172700,986414755,3795,3795,3795,3795,0
20230810,172600,986414755,3795,3795,3795,3795,0
20230810,172500,986414755,3795,3795,3795,3795,0
20230810,172400,986414755,3795,3795,3795,3795,0
20230810,172300,986414755,3795,3795,3795,3795,0
20230810,172200,986414755,3795,3795,3795,3795,0
20230810,172100,986414755,3795,3795,3795,3795,0
20230810,172000,986414755,3795,3795,3795,3795,0
20230810,171900,986414755,3795,3795,3795,3795,0
20230810,171800,986414755,3795,3795,3795,3795,0
20230810,171700,986414755,3795,3795,3795,3795,0
20230810,171600,986414755,3795,3795,3795,3795,0
20230810,171500,986414755,3795,3795,3795,3795,0
20230810,171400,986414755,3795,3795,3795,3795,0
20230810,171300,986414755,3795,3795,3795,3795,0
20230810,171200,986414755,3795,3795,3795,3795,0
20230810,171100,986414755,3795,3795,3795,3795,0
20230810,171000,986414755,3795,3795,3795,3795,0
20230810,170900,986414755,3795,3795,3795,3795,0
20230810,170800,986414755,3795,3795,3795,3795,0
20230810,170700,986414755,3795,3795,3795,3795,0
20230810,170600,986414755,3795,3795,3795,3795,0
20230810,170500,986414755,3795,3795,3795,3795,0
20230810,170400,986414755,3795,3795,3795,3795,0
20230810,170300,986414755,3795,3795,3795,3795,0
20230810,170200,986414755,3795,3795,3795,3795,11618
20230810,170100,986414755,3795,3795,3795,3795,0
20230810,170000,986414755,3795,3795,3795,3795,0
20230810,165900,986414755,3795,3795,3795,3795,0
20230810,165800,986414755,3795,3795,3795,3795,0
20230810,165700,986414755,3795,3795,3795,3795,0
20230810,165600,986414755,3795,3795,3795,3795,0
20230810,165500,986414755,3795,3795,3795,3795,0
20230810,165400,986414755,3795,3795,3795,3795,0
20230810,165300,986414755,3795,3795,3795,3795,0
20230810,165200,986414755,3795,3795,3795,3795,0
20230810,165100,986414755,3795,3795,3795,3795,0
20230810,165000,986414755,3795,3795,3795,3795,0
20230810,164900,986414755,3795,3795,3795,3795,0
20230810,164800,986414755,3795,3795,3795,3795,0
20230810,164700,986414755,3795,3795,3795,3795,0
20230810,164600,986414755,3795,3795,3795,3795,0
20230810,164500,986414755,3795,3795,3795,3795,0
20230810,164400,986414755,3795,3795,3795,3795,0
20230810,164300,986414755,3795,3795,3795,3795,0
20230810,164200,986414755,3795,3795,3795,3795,0
20230810,164100,986414755,3795,3795,3795,3795,0
20230810,164000,986414755,3795,3795,3795,3795,0
20230810,163900,986414755,3795,3795,3795,3795,0
20230810,163800,986414755,3795,3795,3795,3795,0
20230810,163700,986414755,3795,3795,3795,3795,0
20230810,163600,986414755,3795,3795,3795,3795,0
20230810,163500,986414755,3795,3795,3795,3795,0
20230810,163400,986414755,3795,3795,3795,3795,0
20230810,163300,986414755,3795,3795,3795,3795,0
20230810,163200,986414755,3795,3795,3795,3795,11618
20230810,163100,986414755,3795,3795,3795,3795,0
20230810,163000,986414755,3795,3795,3795,3795,0
20230810,162900,986414755,3795,3795,3795,3795,0
20230810,162800,986414755,3795,3795,3795,3795,0
20230810,162700,986414755,3795,3795,3795,3795,0
20230810,162600,986414755,3795,3795,3795,3795,0
20230810,162500,986414755,3795,3795,3795,3795,0
20230810,162400,986414755,3795,3795,3795,3795,0
20230810,162300,986414755,3795,3795,3795,3795,0
20230810,162200,986414755,3795,3795,3795,3795,0
20230810,162100,986414755,3795,3795,3795,3795,0
20230810,162000,986414755,3795,3795,3795,3795,0
20230810,161900,986414755,3795,3795,3795,3795,0
20230810,161800,986414755,3795,3795,3795,3795,0
20230810,161700,986414755,3795,3795,3795,3795,0
20230810,161600,986414755,3795,3795,3795,3795,0
20230810,161500,986414755,3795,3795,3795,3795,0
20230810,161400,986414755,3795,3795,3795,3795,0
20230810,161300,986414755,3795,3795,3795,3795,0
20230810,161200,986414755,3795,3795,3795,3795,0
20230810,161100,986414755,3795,3795,3795,3795,0
20230810,161000,986414755,3795,3795,3795,3795,0
20230810,160900,986414755,3795,3795,3795,3795,0
20230810,160800,986414755,3795,3795,3795,3795,0
20230810,160700,986414755,3795,3795,3795,3795,0
20230810,160600,986414755,3795,3795,3795,3795,0
20230810,160500,986414755,3795,3795,3795,3795,0
20230810,160400,986414755,3795,3795,3795,3795,0
20230810,160300,986414755,3795,3795,3795,3795,0
20230810,160200,986414755,3795,3795,3795,3795,11618
20230810,160100,986414755,3795,3795,3795,3795,0
20230810,160000,986414755,3795,3795,3795,3795,0
20230810,155900,986414755,3795,3795,3795,3795,0
20230810,155800,986414755,3795,3795,3795,3795,0
20230810,155700,986414755,3795,3795,3795,3795,0
20230810,155600,986414755,3795,3795,3795,3795,0
20230810,155500,986414755,3795,3795,3795,3795,0
20230810,155400,986414755,3795,3795,3795,3795,0
20230810,155300,986414755,3795,3795,3795,3795,0
20230810,155200,986414755,3795,3795,3795,3795,0
20230810,155100,986414755,3795,3795,3795,3795,0
20230810,155000,986414755,3795,3795,3795,3795,0
20230810,154900,986414755,3795,3795,3795,3795,0
20230810,154800,986414755,3795,3795,3795,3795,0
20230810,154700,986414755,3795,3795,3795,3795,0
20230810,154600,986414755,3795,3795,3795,3795,0
20230810,154500,986414755,3795,3795,3795,3795,0
20230810,154400,986414755,3795,3795,3795,3795,0
20230810,154300,986414755,3795,3795,3795,3795,0
20230810,154200,986414755,3795,3795,3795,3795,0
20230810,154100,986414755,3795,3795,3795,3795,0
20230810,154000,986414755,3795,3795,3795,3795,0
20230810,153900,986414755,3795,3795,3795,3795,0
20230810,153800,986414755,3795,3795,3795,3795,0
20230810,153700,986414755,3795,3795,3795,3795,0
20230810,153600,986414755,3795,3795,3795,3795,0
20230810,153500,986414755,3795,3795,3795,3795,0
20230810,153400,986414755,3795,3795,3795,3795,0
20230810,153300,986414755,3795,3795,3795,3795,0
20230810,153200,986414755,3795,3795,3795,3795,11618
20230810,153100,986414755,3795,3795,3795,3795,0
20230810,153000,986414755,3795,3795,3795,3795,11618
20230810,152900,942324445,3800,3800,3800,3800,0
20230810,152800,942324445,3800,3800,3800,3800,0
20230810,152700,942324445,3800,3800,3800,3800,0
20230810,152600,942324445,3800,3800,3800,3800,0
20230810,152500,942324445,3800,3800,3800,3800,0
20230810,152400,942324445,3800,3800,3800,3800,0
20230810,152300,942324445,3800,3800,3800,3800,0
20230810,152200,942324445,3800,3800,3800,3800,0
20230810,152100,942324445,3800,3800,3800,3800,0
20230810,152000,942324445,3800,3800,3800,3800,0
20230810,151900,942324445,3800,3805,3805,3800,3923
20230810,151800,927413575,3800,3795,3800,3790,1881
20230810,151700,920269190,3795,3780,3795,3780,1963
20230810,151600,912835520,3780,3775,3790,3770,1504
20230810,151500,907142100,3770,3765,3775,3765,214
20230810,151400,906335305,3765,3765,3775,3765,199
20230810,151300,905584660,3765,3765,3765,3765,167
20230810,151200,904955905,3765,3765,3765,3765,117
20230810,151100,904515400,3765,3765,3765,3765,26
20230810,151000,904417510,3765,3765,3765,3765,227
20230810,150900,903562855,3765,3770,3780,3765,291
20230810,150800,902465735,3775,3765,3775,3765,63
20230810,150700,902228350,3770,3775,3775,3765,54
20230810,150600,902024785,3775,3770,3775,3765,1046
20230810,150500,898076750,3770,3755,3775,3755,809
20230810,150400,895033605,3755,3755,3755,3755,26
20230810,150300,894935975,3750,3755,3755,3750,186
20230810,150200,894237610,3755,3755,3760,3755,1272
20230810,150100,889461200,3755,3755,3755,3755,26
20230810,150000,889363570,3755,3755,3755,3755,42
20230810,145900,889205860,3755,3760,3760,3750,23026
20230810,145800,802819365,3760,3755,3760,3755,285
20230810,145700,801747920,3755,3755,3760,3755,650
20230810,145600,799306855,3760,3760,3760,3760,4850
20230810,145500,781070855,3760,3765,3765,3760,128
20230810,145400,780589075,3760,3760,3765,3760,126
20230810,145300,780115065,3765,3760,3765,3760,117
20230810,145200,779674905,3760,3760,3760,3760,30
20230810,145100,779562105,3760,3760,3760,3760,408
20230810,145000,778028025,3765,3765,3765,3765,2607
20230810,144900,768212670,3765,3765,3765,3765,89
20230810,144800,767877585,3765,3765,3765,3765,41
20230810,144700,767723220,3765,3770,3770,3765,83
20230810,144600,767410685,3770,3770,3775,3765,1772
20230810,144500,760730310,3770,3770,3770,3770,2359
20230810,144400,751836880,3780,3780,3780,3770,2058
20230810,144300,744078030,3770,3775,3780,3770,206
20230810,144200,743301090,3770,3770,3770,3770,75
20230810,144100,743018340,3770,3775,3775,3770,116
20230810,144000,742580520,3780,3780,3780,3780,57
20230810,143900,742365060,3770,3770,3770,3770,56
20230810,143800,742153940,3775,3770,3775,3770,366
20230810,143700,740772600,3770,3770,3770,3770,14
20230810,143600,740719820,3770,3770,3770,3770,224
20230810,143500,739875340,3770,3770,3770,3770,25
20230810,143400,739781090,3770,3770,3770,3770,45
20230810,143300,739611440,3770,3770,3770,3770,61
20230810,143200,739381470,3770,3770,3770,3770,56
20230810,143100,739170350,3775,3770,3775,3770,174
20230810,143000,738514320,3775,3775,3775,3775,32
20230810,142900,738393520,3775,3775,3775,3775,130
20230810,142800,737902770,3775,3775,3775,3775,23
20230810,142700,737815945,3775,3775,3780,3775,90
20230810,142600,737476140,3775,3770,3775,3770,162
20230810,142500,736864660,3770,3770,3770,3770,12
20230810,142400,736819420,3770,3770,3770,3770,1115
20230810,142300,732615870,3770,3770,3770,3770,46
20230810,142200,732442450,3770,3770,3770,3770,43
20230810,142100,732280340,3770,3770,3780,3770,129
20230810,142000,731793370,3770,3770,3770,3770,114
20230810,141900,731363590,3770,3770,3770,3770,39
20230810,141800,731216560,3775,3775,3775,3775,3
20230810,141700,731205235,3770,3775,3775,3770,174
20230810,141600,730548660,3775,3775,3780,3775,49
20230810,141500,730363635,3775,3775,3775,3775,53
20230810,141400,730163560,3775,3775,3775,3775,79
20230810,141300,729865335,3775,3775,3775,3775,77
20230810,141200,729574660,3775,3775,3775,3775,104
20230810,141100,729182060,3770,3770,3770,3770,76
20230810,141000,728895540,3775,3770,3775,3770,244
20230810,140900,727974645,3775,3770,3775,3770,228
20230810,140800,727115080,3770,3770,3775,3770,1201
20230810,140700,722587305,3775,3775,3775,3775,1022
20230810,140600,718729255,3775,3775,3775,3775,89
20230810,140500,718393280,3775,3775,3775,3775,303
20230810,140400,717249455,3775,3775,3775,3775,76
20230810,140300,716962555,3775,3775,3775,3775,28
20230810,140200,716856855,3775,3775,3775,3775,100
20230810,140100,716479355,3775,3775,3775,3775,42
20230810,140000,716320805,3775,3775,3775,3775,68
20230810,135900,716064105,3775,3775,3775,3775,26
20230810,135800,715965955,3780,3780,3780,3775,335
20230810,135700,714699865,3775,3775,3775,3775,3065
20230810,135600,703129490,3775,3775,3775,3775,36
20230810,135500,702993590,3775,3775,3775,3775,76
20230810,135400,702706690,3775,3775,3775,3775,42
20230810,135300,702548140,3775,3775,3775,3775,12
20230810,135200,702502840,3775,3780,3780,3775,85
20230810,135100,702181860,3780,3780,3780,3775,104
20230810,135000,701788820,3780,3780,3780,3780,652
20230810,134900,699324260,3775,3775,3775,3775,59
20230810,134800,699101535,3775,3775,3775,3775,49
20230810,134700,698916560,3775,3775,3775,3775,55
20230810,134600,698708935,3775,3775,3775,3775,49
20230810,134500,698523960,3775,3775,3775,3775,26
20230810,134400,698425810,3775,3775,3775,3775,56
20230810,134300,698214410,3775,3775,3775,3775,96
20230810,134200,697852010,3775,3775,3775,3775,42
20230810,134100,697693460,3775,3780,3780,3775,67
20230810,134000,697440265,3780,3780,3780,3780,26
20230810,133900,697341985,3780,3780,3780,3780,117
20230810,133800,696899725,3780,3780,3780,3780,25
20230810,133700,696805225,3780,3780,3780,3780,79
20230810,133600,696506605,3780,3780,3780,3780,413
20230810,133500,694945465,3780,3785,3785,3780,574
20230810,133400,692774810,3795,3785,3795,3785,29
20230810,133300,692665035,3795,3785,3795,3785,93
20230810,133200,692312585,3785,3785,3790,3785,57
20230810,133100,692096830,3785,3785,3785,3785,12
20230810,133000,692051410,3790,3780,3795,3780,1289
20230810,132900,687171025,3780,3775,3780,3775,148
20230810,132800,686612030,3775,3775,3775,3775,28
20230810,132700,686506330,3775,3780,3780,3775,38
20230810,132600,686362755,3780,3785,3785,3780,4640
20230810,132500,668800480,3785,3785,3785,3785,92
20230810,132400,668452260,3790,3790,3795,3785,520
20230810,132300,666483830,3785,3790,3790,3785,77
20230810,132200,666192380,3785,3785,3790,3780,2826
20230810,132100,655492395,3785,3775,3785,3775,863
20230810,132000,652230865,3775,3775,3780,3770,181
20230810,131900,651547565,3775,3770,3775,3770,41
20230810,131800,651392915,3770,3770,3775,3770,289
20230810,131700,650302885,3775,3770,3775,3770,35
20230810,131600,650170915,3770,3770,3770,3770,84
20230810,131500,649854235,3770,3770,3770,3770,34
20230810,131400,649726055,3770,3770,3770,3770,60
20230810,131300,649499855,3770,3775,3775,3770,105
20230810,131200,649103645,3775,3770,3775,3770,129
20230810,131100,648616945,3770,3770,3775,3770,54
20230810,131000,648413335,3770,3770,3770,3770,37
20230810,130900,648273845,3770,3770,3770,3770,155
20230810,130800,647689495,3770,3775,3775,3770,1627
20230810,130700,641547845,3775,3775,3775,3775,866
20230810,130600,638278695,3775,3775,3775,3775,362
20230810,130500,636912145,3775,3775,3775,3775,61
20230810,130400,636681870,3780,3775,3780,3775,212
20230810,130300,635880820,3775,3775,3775,3775,83
20230810,130200,635567495,3775,3775,3775,3775,125
20230810,130100,635095620,3775,3775,3775,3775,46
20230810,130000,634921970,3775,3775,3775,3775,84
20230810,125900,634604870,3775,3775,3775,3775,130
20230810,125800,634114120,3775,3775,3775,3775,91
20230810,125700,633770595,3780,3775,3780,3775,129
20230810,125600,633283615,3775,3780,3780,3775,100
20230810,125500,632905700,3780,3780,3780,3780,1561
20230810,125400,627005120,3780,3780,3780,3780,99
20230810,125300,626630900,3780,3780,3780,3780,11
20230810,125200,626589320,3780,3785,3785,3780,56
20230810,125100,626377370,3785,3785,3785,3785,90
20230810,125000,626036720,3785,3785,3785,3785,30
20230810,124900,625923170,3785,3785,3790,3785,91
20230810,124800,625578710,3790,3785,3790,3785,5
20230810,124700,625559770,3785,3785,3785,3785,61
20230810,124600,625328885,3785,3785,3785,3785,7
20230810,124500,625302390,3785,3785,3785,3785,23
20230810,124400,625215335,3785,3785,3785,3785,46
20230810,124300,625041225,3785,3785,3785,3785,26
20230810,124200,624942815,3785,3785,3785,3785,77
20230810,124100,624651370,3785,3785,3785,3785,18
20230810,124000,624583240,3785,3790,3790,3785,295
20230810,123900,623465535,3790,3785,3790,3785,51
20230810,123800,623272450,3785,3785,3785,3785,1421
20230810,123700,617893965,3785,3785,3785,3785,61
20230810,123600,617663080,3785,3785,3785,3785,46
20230810,123500,617488970,3785,3785,3785,3785,96
20230810,123400,617125610,3790,3790,3790,3790,0
20230810,123300,617125610,3790,3790,3790,3790,80
20230810,123200,616822410,3790,3795,3795,3790,5449
20230810,123100,596143635,3795,3790,3795,3790,92
20230810,123000,595794570,3800,3790,3800,3790,175
20230810,122900,595130445,3795,3785,3795,3785,140
20230810,122800,594599960,3785,3785,3785,3785,60
20230810,122700,594372860,3785,3785,3785,3785,184
20230810,122600,593676420,3780,3780,3785,3780,538
20230810,122500,591642770,3780,3780,3780,3780,40
20230810,122400,591491570,3780,3780,3780,3780,104
20230810,122300,591098450,3780,3780,3780,3780,4
20230810,122200,591083330,3780,3780,3780,3780,111
20230810,122100,590663750,3785,3780,3785,3780,55
20230810,122000,590455845,3780,3780,3780,3780,118
20230810,121900,590009805,3780,3780,3780,3780,548
20230810,121800,587938365,3785,3790,3790,3785,11012
20230810,121700,546205375,3790,3790,3795,3790,678
20230810,121600,543633140,3790,3790,3790,3790,636
20230810,121500,541222700,3795,3795,3795,3795,90
20230810,121400,540881150,3795,3795,3795,3795,56
20230810,121300,540668630,3795,3795,3795,3795,129
20230810,121200,540179075,3795,3795,3795,3795,114
20230810,121100,539746445,3800,3790,3800,3790,201
20230810,121000,538983455,3790,3795,3795,3790,69
20230810,120900,538721940,3790,3795,3795,3790,728
20230810,120800,535959280,3795,3790,3795,3790,119
20230810,120700,535507730,3790,3795,3795,3790,79
20230810,120600,535208275,3800,3790,3800,3790,225
20230810,120500,534354010,3790,3795,3795,3790,145
20230810,120400,533803900,3795,3790,3795,3790,75
20230810,120300,533519470,3795,3795,3805,3795,502
20230810,120200,531611430,3790,3790,3790,3790,563
20230810,120100,529477660,3790,3790,3790,3790,103
20230810,120000,529087290,3790,3795,3800,3790,262
20230810,115900,528092960,3805,3795,3805,3795,308
20230810,115800,526922560,3805,3790,3805,3790,285
20230810,115700,525840765,3790,3790,3790,3790,77
20230810,115600,525548935,3790,3790,3790,3790,40
20230810,115500,525397335,3795,3795,3795,3795,2149
20230810,115400,517241880,3795,3795,3795,3795,81
20230810,115300,516934485,3795,3795,3795,3795,2019
20230810,115200,509272380,3795,3795,3795,3795,106
20230810,115100,508870110,3795,3795,3795,3795,61
20230810,115000,508638615,3795,3795,3800,3795,599
20230810,114900,506365405,3795,3795,3795,3795,74
20230810,114800,506084575,3795,3795,3795,3795,638
20230810,114700,503663365,3795,3795,3795,3795,0
20230810,114600,503663365,3795,3795,3795,3795,89
20230810,114500,503325610,3800,3800,3800,3800,1
20230810,114400,503321810,3800,3795,3800,3795,137
20230810,114300,502801395,3795,3795,3800,3795,424
20230810,114200,501190960,3795,3795,3795,3795,37
20230810,114100,501050545,3795,3800,3800,3795,46
20230810,114000,500875930,3810,3810,3810,3810,0
20230810,113900,500875930,3810,3795,3810,3795,1393
20230810,113800,495578270,3795,3795,3800,3795,61
20230810,113700,495346770,3795,3790,3795,3790,66
20230810,113600,495096480,3790,3795,3795,3790,128
20230810,113500,494610800,3790,3790,3790,3790,0
20230810,113400,494610800,3790,3790,3790,3790,52
20230810,113300,494413720,3795,3795,3795,3795,201
20230810,113200,493650925,3790,3790,3790,3790,53
20230810,113100,493450055,3795,3795,3795,3795,0
20230810,113000,493450055,3795,3795,3795,3795,2
20230810,112900,493442465,3790,3790,3790,3790,15
20230810,112800,493385615,3790,3790,3790,3790,0
20230810,112700,493385615,3790,3790,3790,3790,16
20230810,112600,493324975,3795,3795,3795,3795,0
20230810,112500,493324975,3795,3795,3795,3795,1
20230810,112400,493321180,3790,3795,3795,3790,697
20230810,112300,490676140,3795,3800,3805,3795,319
20230810,112200,489465265,3800,3800,3800,3800,1
20230810,112100,489461465,3795,3795,3795,3795,0
20230810,112000,489461465,3795,3795,3795,3795,0
20230810,111900,489461465,3795,3795,3795,3795,0
20230810,111800,489461465,3795,3795,3795,3795,0
20230810,111700,489461465,3795,3800,3800,3795,200
20230810,111600,488702460,3795,3795,3795,3795,250
20230810,111500,487753710,3795,3795,3795,3795,1265
20230810,111400,482953035,3795,3795,3795,3795,808
20230810,111300,479886675,3790,3790,3790,3790,0
20230810,111200,479886675,3790,3790,3790,3790,0
20230810,111100,479886675,3790,3790,3790,3790,0
20230810,111000,479886675,3790,3790,3790,3790,0
20230810,110900,479886675,3790,3790,3790,3790,0
20230810,110800,479886675,3790,3790,3795,3790,108
20230810,110700,479477155,3805,3805,3805,3805,100
20230810,110600,479096655,3805,3805,3805,3805,0
20230810,110500,479096655,3805,3805,3805,3805,1
20230810,110400,479092850,3795,3795,3795,3795,16
20230810,110300,479032130,3795,3795,3795,3795,1372
20230810,110200,473825390,3795,3795,3795,3795,302
20230810,110100,472679300,3800,3800,3800,3800,0
20230810,110000,472679300,3800,3800,3800,3800,158
20230810,105900,472078900,3800,3800,3800,3800,6
20230810,105800,472056100,3800,3810,3810,3800,156
20230810,105700,471461800,3800,3800,3800,3800,506
20230810,105600,469539000,3795,3795,3795,3795,7
20230810,105500,469512435,3795,3800,3800,3795,47
20230810,105400,469334020,3795,3795,3795,3795,40
20230810,105300,469182220,3795,3800,3800,3795,906
20230810,105200,465741000,3800,3800,3800,3800,12
20230810,105100,465695400,3800,3800,3800,3800,13
20230810,105000,465646000,3800,3800,3800,3800,150
20230810,104900,465076000,3800,3800,3800,3800,6
20230810,104800,465053200,3800,3800,3800,3800,1132
20230810,104700,460751600,3800,3790,3800,3790,1191
20230810,104600,456226215,3790,3795,3795,3790,19
20230810,104500,456154155,3790,3795,3795,3785,43
20230810,104400,455991070,3785,3785,3785,3785,6
20230810,104300,455968360,3785,3800,3800,3785,12
20230810,104200,455922865,3800,3780,3800,3780,13
20230810,104100,455873585,3805,3780,3805,3775,180
20230810,104000,455193085,3785,3785,3785,3785,2
20230810,103900,455185515,3785,3800,3800,3785,10
20230810,103800,455147615,3800,3800,3800,3800,17
20230810,103700,455083015,3810,3795,3810,3795,42
20230810,103600,454923085,3795,3805,3810,3795,235
20230810,103500,454028930,3810,3795,3810,3795,2157
20230810,103400,445832190,3800,3800,3800,3800,983
20230810,103300,442096790,3800,3800,3800,3800,14
20230810,103200,442043590,3800,3800,3800,3800,13
20230810,103100,441994190,3800,3800,3800,3800,188
20230810,103000,441279790,3800,3800,3800,3800,13
20230810,102900,441230390,3800,3800,3800,3800,6
20230810,102800,441207590,3795,3795,3795,3795,7
20230810,102700,441181025,3795,3795,3795,3795,6
20230810,102600,441158255,3810,3785,3810,3785,1306
20230810,102500,436182545,3815,3800,3815,3785,2667
20230810,102400,426034470,3800,3785,3800,3785,983
20230810,102300,422299160,3800,3790,3800,3780,951
20230810,102200,418692600,3785,3785,3785,3785,601
20230810,102100,416417815,3790,3790,3795,3790,2069
20230810,102000,408575805,3800,3790,3800,3790,69
20230810,101900,408313675,3790,3790,3790,3790,6
20230810,101800,408290935,3790,3790,3790,3790,225
20230810,101700,407438185,3790,3790,3790,3790,6
20230810,101600,407415445,3805,3790,3805,3790,256
20230810,101500,406442460,3790,3790,3790,3790,7
20230810,101400,406415930,3785,3785,3785,3785,6
20230810,101300,406393220,3785,3785,3785,3785,543
20230810,101200,404337965,3785,3785,3785,3785,6
20230810,101100,404315255,3785,3785,3785,3785,6
20230810,101000,404292545,3785,3785,3785,3785,6
20230810,100900,404269835,3785,3785,3785,3785,13
20230810,100800,404220630,3785,3785,3785,3785,6
20230810,100700,404197920,3775,3800,3810,3775,5896
20230810,100600,381879550,3775,3775,3775,3775,6
20230810,100500,381856900,3775,3775,3775,3775,13
20230810,100400,381807825,3780,3780,3780,3775,3504
20230810,100300,368563775,3785,3785,3785,3780,2681
20230810,100200,358418475,3785,3790,3790,3785,9
20230810,100100,358384400,3785,3785,3800,3785,15
20230810,100000,358327600,3800,3790,3800,3790,71
20230810,095900,358058500,3785,3785,3785,3785,6
20230810,095800,358035790,3790,3790,3790,3790,197
20230810,095700,357289160,3790,3790,3790,3790,13
20230810,095600,357239890,3790,3790,3790,3790,6
20230810,095500,357217150,3790,3790,3790,3790,6
20230810,095400,357194410,3790,3790,3790,3790,7
20230810,095300,357167880,3790,3790,3790,3790,6
20230810,095200,357145140,3790,3790,3790,3790,136
20230810,095100,356629700,3790,3790,3790,3790,6
20230810,095000,356606960,3790,3790,3790,3790,13
20230810,094900,356557690,3790,3790,3790,3790,207
20230810,094800,355773160,3790,3790,3790,3790,212
20230810,094700,354969680,3790,3790,3790,3790,7
20230810,094600,354943150,3810,3795,3810,3790,1013
20230810,094500,351102830,3790,3790,3810,3790,411
20230810,094400,349538205,3790,3790,3790,3790,13
20230810,094300,349488935,3790,3790,3790,3790,6
20230810,094200,349466195,3790,3790,3790,3790,7
20230810,094100,349439665,3790,3790,3790,3790,7
20230810,094000,349413135,3790,3790,3790,3790,12
20230810,093900,349367655,3785,3785,3785,3785,7
20230810,093800,349341160,3800,3800,3800,3800,2125
20230810,093700,341266160,3790,3810,3810,3790,22000
20230810,093600,257704715,3815,3810,3815,3810,195
20230810,093500,256961760,3810,3810,3810,3810,0
20230810,093400,256961760,3810,3810,3810,3810,0
20230810,093300,256961760,3810,3810,3810,3810,0
20230810,093200,256961760,3810,3800,3810,3800,72
20230810,093100,256688145,3795,3795,3795,3795,24
20230810,093000,256597065,3795,3795,3795,3795,105
20230810,092900,256198590,3795,3795,3795,3795,60
20230810,092800,255970890,3795,3800,3800,3795,1000
20230810,092700,252172555,3805,3805,3805,3805,0
20230810,092600,252172555,3805,3805,3805,3805,0
20230810,092500,252172555,3805,3800,3805,3800,464
20230810,092400,250407515,3800,3800,3800,3800,297
20230810,092300,249278915,3795,3800,3810,3795,2424
20230810,092200,240056920,3800,3810,3810,3800,201
20230810,092100,239293110,3795,3800,3800,3795,439
20230810,092000,237627025,3795,3805,3805,3795,16800
20230810,091900,173811470,3820,3820,3820,3820,0
20230810,091800,173811470,3820,3820,3820,3820,4
20230810,091700,173796190,3810,3810,3810,3810,364
20230810,091600,172409350,3825,3825,3825,3825,1
20230810,091500,172405525,3810,3800,3810,3800,1429
20230810,091400,166971035,3805,3805,3805,3805,0
20230810,091300,166971035,3805,3805,3805,3805,928
20230810,091200,163439995,3790,3800,3800,3790,2881
20230810,091100,152507615,3800,3810,3810,3800,11114
20230810,091000,110272665,3815,3820,3820,3815,659
20230810,090900,107755810,3830,3830,3830,3830,0
20230810,090800,107755810,3830,3800,3830,3800,5944
20230810,090700,85073680,3800,3820,3820,3800,6037
20230810,090600,62102310,3820,3835,3835,3820,2308
20230810,090500,53261840,3850,3850,3850,3850,1
20230810,090400,53257990,3830,3845,3845,3830,2881
20230810,090300,42215710,3850,3845,3850,3845,443
20230810,090200,40512345,3845,3855,3855,3845,1800
20230810,090100,33591335,3845,3845,3845,3845,650
20230810,090000,31092085,3805,3810,3845,3795,8138