KissMeData/001200/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183200,1406957025,3965,3965,3965,3965,24499
20230817,183100,1406957025,3965,3965,3965,3965,0
20230817,183000,1406957025,3965,3965,3965,3965,0
20230817,182900,1406957025,3965,3965,3965,3965,0
20230817,182800,1406957025,3965,3965,3965,3965,0
20230817,182700,1406957025,3965,3965,3965,3965,0
20230817,182600,1406957025,3965,3965,3965,3965,0
20230817,182500,1406957025,3965,3965,3965,3965,0
20230817,182400,1406957025,3965,3965,3965,3965,0
20230817,182300,1406957025,3965,3965,3965,3965,0
20230817,182200,1406957025,3965,3965,3965,3965,0
20230817,182100,1406957025,3965,3965,3965,3965,0
20230817,182000,1406957025,3965,3965,3965,3965,0
20230817,181900,1406957025,3965,3965,3965,3965,0
20230817,181800,1406957025,3965,3965,3965,3965,0
20230817,181700,1406957025,3965,3965,3965,3965,0
20230817,181600,1406957025,3965,3965,3965,3965,0
20230817,181500,1406957025,3965,3965,3965,3965,0
20230817,181400,1406957025,3965,3965,3965,3965,0
20230817,181300,1406957025,3965,3965,3965,3965,0
20230817,181200,1406957025,3965,3965,3965,3965,0
20230817,181100,1406957025,3965,3965,3965,3965,0
20230817,181000,1406957025,3965,3965,3965,3965,0
20230817,180900,1406957025,3965,3965,3965,3965,0
20230817,180800,1406957025,3965,3965,3965,3965,0
20230817,180700,1406957025,3965,3965,3965,3965,0
20230817,180600,1406957025,3965,3965,3965,3965,0
20230817,180500,1406957025,3965,3965,3965,3965,0
20230817,180400,1406957025,3965,3965,3965,3965,0
20230817,180300,1406957025,3965,3965,3965,3965,0
20230817,180200,1406957025,3965,3965,3965,3965,24499
20230817,180100,1406957025,3965,3965,3965,3965,0
20230817,180000,1406957025,3965,3965,3965,3965,0
20230817,175900,1406957025,3965,3965,3965,3965,0
20230817,175800,1406957025,3965,3965,3965,3965,0
20230817,175700,1406957025,3965,3965,3965,3965,0
20230817,175600,1406957025,3965,3965,3965,3965,0
20230817,175500,1406957025,3965,3965,3965,3965,0
20230817,175400,1406957025,3965,3965,3965,3965,0
20230817,175300,1406957025,3965,3965,3965,3965,0
20230817,175200,1406957025,3965,3965,3965,3965,0
20230817,175100,1406957025,3965,3965,3965,3965,0
20230817,175000,1406957025,3965,3965,3965,3965,0
20230817,174900,1406957025,3965,3965,3965,3965,0
20230817,174800,1406957025,3965,3965,3965,3965,0
20230817,174700,1406957025,3965,3965,3965,3965,0
20230817,174600,1406957025,3965,3965,3965,3965,0
20230817,174500,1406957025,3965,3965,3965,3965,0
20230817,174400,1406957025,3965,3965,3965,3965,0
20230817,174300,1406957025,3965,3965,3965,3965,0
20230817,174200,1406957025,3965,3965,3965,3965,0
20230817,174100,1406957025,3965,3965,3965,3965,0
20230817,174000,1406957025,3965,3965,3965,3965,0
20230817,173900,1406957025,3965,3965,3965,3965,0
20230817,173800,1406957025,3965,3965,3965,3965,0
20230817,173700,1406957025,3965,3965,3965,3965,0
20230817,173600,1406957025,3965,3965,3965,3965,0
20230817,173500,1406957025,3965,3965,3965,3965,0
20230817,173400,1406957025,3965,3965,3965,3965,0
20230817,173300,1406957025,3965,3965,3965,3965,0
20230817,173200,1406957025,3965,3965,3965,3965,24499
20230817,173100,1406957025,3965,3965,3965,3965,0
20230817,173000,1406957025,3965,3965,3965,3965,0
20230817,172900,1406957025,3965,3965,3965,3965,0
20230817,172800,1406957025,3965,3965,3965,3965,0
20230817,172700,1406957025,3965,3965,3965,3965,0
20230817,172600,1406957025,3965,3965,3965,3965,0
20230817,172500,1406957025,3965,3965,3965,3965,0
20230817,172400,1406957025,3965,3965,3965,3965,0
20230817,172300,1406957025,3965,3965,3965,3965,0
20230817,172200,1406957025,3965,3965,3965,3965,0
20230817,172100,1406957025,3965,3965,3965,3965,0
20230817,172000,1406957025,3965,3965,3965,3965,0
20230817,171900,1406957025,3965,3965,3965,3965,0
20230817,171800,1406957025,3965,3965,3965,3965,0
20230817,171700,1406957025,3965,3965,3965,3965,0
20230817,171600,1406957025,3965,3965,3965,3965,0
20230817,171500,1406957025,3965,3965,3965,3965,0
20230817,171400,1406957025,3965,3965,3965,3965,0
20230817,171300,1406957025,3965,3965,3965,3965,0
20230817,171200,1406957025,3965,3965,3965,3965,0
20230817,171100,1406957025,3965,3965,3965,3965,0
20230817,171000,1406957025,3965,3965,3965,3965,0
20230817,170900,1406957025,3965,3965,3965,3965,0
20230817,170800,1406957025,3965,3965,3965,3965,0
20230817,170700,1406957025,3965,3965,3965,3965,0
20230817,170600,1406957025,3965,3965,3965,3965,0
20230817,170500,1406957025,3965,3965,3965,3965,0
20230817,170400,1406957025,3965,3965,3965,3965,0
20230817,170300,1406957025,3965,3965,3965,3965,0
20230817,170200,1406957025,3965,3965,3965,3965,24499
20230817,170100,1406957025,3965,3965,3965,3965,0
20230817,170000,1406957025,3965,3965,3965,3965,0
20230817,165900,1406957025,3965,3965,3965,3965,0
20230817,165800,1406957025,3965,3965,3965,3965,0
20230817,165700,1406957025,3965,3965,3965,3965,0
20230817,165600,1406957025,3965,3965,3965,3965,0
20230817,165500,1406957025,3965,3965,3965,3965,0
20230817,165400,1406957025,3965,3965,3965,3965,0
20230817,165300,1406957025,3965,3965,3965,3965,0
20230817,165200,1406957025,3965,3965,3965,3965,0
20230817,165100,1406957025,3965,3965,3965,3965,0
20230817,165000,1406957025,3965,3965,3965,3965,0
20230817,164900,1406957025,3965,3965,3965,3965,0
20230817,164800,1406957025,3965,3965,3965,3965,0
20230817,164700,1406957025,3965,3965,3965,3965,0
20230817,164600,1406957025,3965,3965,3965,3965,0
20230817,164500,1406957025,3965,3965,3965,3965,0
20230817,164400,1406957025,3965,3965,3965,3965,0
20230817,164300,1406957025,3965,3965,3965,3965,0
20230817,164200,1406957025,3965,3965,3965,3965,0
20230817,164100,1406957025,3965,3965,3965,3965,0
20230817,164000,1406957025,3965,3965,3965,3965,0
20230817,163900,1406957025,3965,3965,3965,3965,0
20230817,163800,1406957025,3965,3965,3965,3965,0
20230817,163700,1406957025,3965,3965,3965,3965,0
20230817,163600,1406957025,3965,3965,3965,3965,0
20230817,163500,1406957025,3965,3965,3965,3965,0
20230817,163400,1406957025,3965,3965,3965,3965,0
20230817,163300,1406957025,3965,3965,3965,3965,0
20230817,163200,1406957025,3965,3965,3965,3965,24499
20230817,163100,1406957025,3965,3965,3965,3965,0
20230817,163000,1406957025,3965,3965,3965,3965,0
20230817,162900,1406957025,3965,3965,3965,3965,0
20230817,162800,1406957025,3965,3965,3965,3965,0
20230817,162700,1406957025,3965,3965,3965,3965,0
20230817,162600,1406957025,3965,3965,3965,3965,0
20230817,162500,1406957025,3965,3965,3965,3965,0
20230817,162400,1406957025,3965,3965,3965,3965,0
20230817,162300,1406957025,3965,3965,3965,3965,0
20230817,162200,1406957025,3965,3965,3965,3965,0
20230817,162100,1406957025,3965,3965,3965,3965,0
20230817,162000,1406957025,3965,3965,3965,3965,0
20230817,161900,1406957025,3965,3965,3965,3965,0
20230817,161800,1406957025,3965,3965,3965,3965,0
20230817,161700,1406957025,3965,3965,3965,3965,0
20230817,161600,1406957025,3965,3965,3965,3965,0
20230817,161500,1406957025,3965,3965,3965,3965,0
20230817,161400,1406957025,3965,3965,3965,3965,0
20230817,161300,1406957025,3965,3965,3965,3965,0
20230817,161200,1406957025,3965,3965,3965,3965,0
20230817,161100,1406957025,3965,3965,3965,3965,0
20230817,161000,1406957025,3965,3965,3965,3965,0
20230817,160900,1406957025,3965,3965,3965,3965,0
20230817,160800,1406957025,3965,3965,3965,3965,0
20230817,160700,1406957025,3965,3965,3965,3965,0
20230817,160600,1406957025,3965,3965,3965,3965,0
20230817,160500,1406957025,3965,3965,3965,3965,0
20230817,160400,1406957025,3965,3965,3965,3965,0
20230817,160300,1406957025,3965,3965,3965,3965,0
20230817,160200,1406957025,3965,3965,3965,3965,24499
20230817,160100,1406957025,3965,3965,3965,3965,0
20230817,160000,1406957025,3965,3965,3965,3965,0
20230817,155900,1406957025,3965,3965,3965,3965,0
20230817,155800,1406957025,3965,3965,3965,3965,0
20230817,155700,1406957025,3965,3965,3965,3965,0
20230817,155600,1406957025,3965,3965,3965,3965,0
20230817,155500,1406957025,3965,3965,3965,3965,0
20230817,155400,1406957025,3965,3965,3965,3965,0
20230817,155300,1406957025,3965,3965,3965,3965,0
20230817,155200,1406957025,3965,3965,3965,3965,0
20230817,155100,1406957025,3965,3965,3965,3965,0
20230817,155000,1406957025,3965,3965,3965,3965,0
20230817,154900,1406957025,3965,3965,3965,3965,0
20230817,154800,1406957025,3965,3965,3965,3965,0
20230817,154700,1406957025,3965,3965,3965,3965,0
20230817,154600,1406957025,3965,3965,3965,3965,0
20230817,154500,1406957025,3965,3965,3965,3965,0
20230817,154400,1406957025,3965,3965,3965,3965,0
20230817,154300,1406957025,3965,3965,3965,3965,0
20230817,154200,1406957025,3965,3965,3965,3965,0
20230817,154100,1406957025,3965,3965,3965,3965,0
20230817,154000,1406957025,3965,3965,3965,3965,0
20230817,153900,1406957025,3965,3965,3965,3965,0
20230817,153800,1406957025,3965,3965,3965,3965,0
20230817,153700,1406957025,3965,3965,3965,3965,0
20230817,153600,1406957025,3965,3965,3965,3965,0
20230817,153500,1406957025,3965,3965,3965,3965,0
20230817,153400,1406957025,3965,3965,3965,3965,0
20230817,153300,1406957025,3965,3965,3965,3965,0
20230817,153200,1406957025,3965,3965,3965,3965,24499
20230817,153100,1406957025,3965,3965,3965,3965,0
20230817,153000,1406957025,3965,3965,3965,3965,24499
20230817,152900,1309818490,3965,3965,3965,3965,0
20230817,152800,1309818490,3965,3965,3965,3965,0
20230817,152700,1309818490,3965,3965,3965,3965,0
20230817,152600,1309818490,3965,3965,3965,3965,0
20230817,152500,1309818490,3965,3965,3965,3965,0
20230817,152400,1309818490,3965,3965,3965,3965,0
20230817,152300,1309818490,3965,3965,3965,3965,0
20230817,152200,1309818490,3965,3965,3965,3965,0
20230817,152100,1309818490,3965,3965,3965,3965,0
20230817,152000,1309818490,3965,3965,3965,3965,0
20230817,151900,1309818490,3965,3955,3965,3940,4228
20230817,151800,1293127855,3955,3950,3955,3940,1942
20230817,151700,1285457625,3950,3945,3950,3945,1079
20230817,151600,1281200600,3950,3950,3950,3945,1868
20230817,151500,1273822005,3950,3925,3950,3925,1084
20230817,151400,1269565235,3925,3910,3925,3910,1727
20230817,151300,1262802640,3925,3925,3925,3910,5791
20230817,151200,1240107900,3925,3920,3925,3920,513
20230817,151100,1238096600,3920,3920,3920,3915,931
20230817,151000,1234450675,3920,3920,3920,3920,468
20230817,150900,1232616115,3925,3940,3940,3925,2310
20230817,150800,1223534285,3940,3950,3950,3940,3117
20230817,150700,1211249805,3960,3965,3965,3955,766
20230817,150600,1208217240,3965,3965,3965,3960,440
20230817,150500,1206474830,3965,3960,3965,3960,1904
20230817,150400,1198934835,3965,3965,3965,3965,1115
20230817,150300,1194513860,3980,3955,3980,3950,8534
20230817,150200,1160661565,3955,3945,3955,3940,3268
20230817,150100,1147753315,3945,3935,3945,3935,2497
20230817,150000,1137917275,3940,3935,3940,3935,234
20230817,145900,1136996480,3930,3930,3935,3925,3485
20230817,145800,1123301205,3935,3925,3935,3925,371
20230817,145700,1121843145,3930,3930,3930,3930,1
20230817,145600,1121839215,3930,3930,3930,3930,64
20230817,145500,1121587695,3935,3945,3945,3935,1106
20230817,145400,1117235565,3935,3930,3950,3930,9368
20230817,145300,1080268200,3930,3925,3935,3925,1593
20230817,145200,1074002625,3925,3915,3925,3915,3747
20230817,145100,1059319805,3915,3895,3915,3895,7886
20230817,145000,1028546390,3890,3875,3890,3870,7163
20230817,144900,1000749425,3870,3870,3870,3870,1063
20230817,144800,996635615,3870,3870,3870,3870,0
20230817,144700,996635615,3870,3870,3870,3870,1
20230817,144600,996631745,3865,3865,3865,3865,0
20230817,144500,996631745,3865,3865,3865,3865,6
20230817,144400,996608555,3865,3865,3865,3865,1300
20230817,144300,991584055,3865,3865,3865,3865,0
20230817,144200,991584055,3865,3865,3865,3865,0
20230817,144100,991584055,3865,3865,3865,3865,0
20230817,144000,991584055,3865,3875,3875,3865,1892
20230817,143900,984254465,3875,3875,3875,3875,2110
20230817,143800,976078215,3875,3875,3875,3875,0
20230817,143700,976078215,3875,3875,3875,3875,191
20230817,143600,975338090,3875,3870,3875,3870,7
20230817,143500,975310995,3875,3875,3875,3875,0
20230817,143400,975310995,3875,3870,3875,3870,553
20230817,143300,973170875,3875,3875,3875,3875,0
20230817,143200,973170875,3875,3875,3875,3875,300
20230817,143100,972008375,3875,3870,3875,3870,180
20230817,143000,971310900,3870,3870,3870,3870,0
20230817,142900,971310900,3870,3870,3870,3870,82
20230817,142800,970993560,3860,3860,3860,3860,0
20230817,142700,970993560,3860,3860,3860,3860,0
20230817,142600,970993560,3860,3860,3860,3860,6
20230817,142500,970970400,3865,3865,3865,3865,256
20230817,142400,969980960,3875,3875,3875,3875,0
20230817,142300,969980960,3875,3875,3875,3875,4
20230817,142200,969965460,3865,3865,3865,3865,1000
20230817,142100,966100460,3865,3865,3865,3865,471
20230817,142000,964280045,3860,3860,3860,3860,0
20230817,141900,964280045,3860,3860,3860,3860,0
20230817,141800,964280045,3860,3860,3860,3860,30
20230817,141700,964164245,3860,3860,3860,3860,25
20230817,141600,964067745,3860,3860,3860,3860,48
20230817,141500,963882465,3860,3860,3860,3860,0
20230817,141400,963882465,3860,3860,3860,3860,150
20230817,141300,963303465,3860,3860,3860,3860,262
20230817,141200,962292145,3865,3865,3865,3865,535
20230817,141100,960224370,3865,3865,3865,3865,5
20230817,141000,960205045,3865,3865,3865,3865,126
20230817,140900,959718055,3865,3865,3865,3865,6
20230817,140800,959694865,3865,3870,3870,3865,563
20230817,140700,957516095,3865,3865,3865,3865,33
20230817,140600,957388550,3865,3865,3865,3865,0
20230817,140500,957388550,3865,3865,3865,3865,0
20230817,140400,957388550,3865,3865,3865,3865,0
20230817,140300,957388550,3865,3865,3865,3865,0
20230817,140200,957388550,3865,3865,3865,3865,6
20230817,140100,957365360,3865,3865,3865,3865,0
20230817,140000,957365360,3865,3865,3865,3865,60
20230817,135900,957133460,3870,3870,3870,3870,5
20230817,135800,957114110,3870,3870,3870,3870,935
20230817,135700,953495660,3870,3870,3870,3870,5
20230817,135600,953476310,3875,3875,3875,3875,0
20230817,135500,953476310,3875,3875,3875,3875,0
20230817,135400,953476310,3875,3875,3875,3875,0
20230817,135300,953476310,3875,3875,3875,3875,575
20230817,135200,951248185,3875,3880,3880,3875,526
20230817,135100,949207335,3885,3890,3890,3885,586
20230817,135000,946928010,3885,3890,3895,3885,3475
20230817,134900,933400690,3890,3890,3890,3890,0
20230817,134800,933400690,3890,3875,3890,3875,2006
20230817,134700,925598015,3880,3890,3890,3880,145
20230817,134600,925035315,3895,3875,3895,3875,3000
20230817,134500,913362455,3875,3875,3875,3875,305
20230817,134400,912180580,3880,3880,3880,3880,301
20230817,134300,911012700,3880,3880,3880,3880,405
20230817,134200,909441300,3880,3880,3880,3880,0
20230817,134100,909441300,3880,3880,3880,3880,638
20230817,134000,906965860,3880,3880,3880,3880,140
20230817,133900,906422660,3880,3880,3880,3880,25
20230817,133800,906325660,3875,3875,3875,3875,6
20230817,133700,906302410,3885,3895,3895,3885,4639
20230817,133600,888256205,3890,3890,3890,3890,2037
20230817,133500,880332275,3895,3875,3895,3875,9088
20230817,133400,845006270,3875,3875,3875,3875,0
20230817,133300,845006270,3875,3880,3880,3875,1541
20230817,133200,839033985,3875,3860,3875,3860,4369
20230817,133100,822123930,3860,3860,3860,3860,0
20230817,133000,822123930,3860,3870,3870,3860,301
20230817,132900,820962050,3870,3845,3870,3845,4901
20230817,132800,802054735,3850,3835,3850,3835,15074
20230817,132700,744223910,3835,3830,3835,3830,1019
20230817,132600,740317675,3830,3835,3835,3830,413
20230817,132500,738735785,3835,3835,3835,3835,521
20230817,132400,736737750,3835,3830,3835,3830,35
20230817,132300,736603550,3835,3835,3835,3835,57
20230817,132200,736384955,3830,3810,3830,3810,13167
20230817,132100,686117125,3805,3805,3805,3805,250
20230817,132000,685165875,3810,3810,3810,3810,19
20230817,131900,685093485,3805,3805,3805,3805,86
20230817,131800,684766255,3810,3805,3810,3805,129
20230817,131700,684275405,3805,3815,3815,3805,853
20230817,131600,681029450,3815,3815,3815,3815,8
20230817,131500,680998930,3815,3810,3815,3810,1791
20230817,131400,674172905,3810,3810,3810,3800,550
20230817,131300,672077465,3810,3810,3810,3810,0
20230817,131200,672077465,3810,3810,3810,3810,64
20230817,131100,671833625,3810,3810,3810,3810,0
20230817,131000,671833625,3810,3810,3810,3810,43
20230817,130900,671669795,3810,3805,3810,3800,100
20230817,130800,671289200,3795,3795,3795,3795,0
20230817,130700,671289200,3795,3795,3795,3795,1533
20230817,130600,665471465,3790,3790,3790,3790,0
20230817,130500,665471465,3790,3790,3790,3790,6
20230817,130400,665448725,3795,3795,3795,3795,2
20230817,130300,665441135,3795,3795,3795,3795,0
20230817,130200,665441135,3795,3795,3795,3795,1
20230817,130100,665437340,3795,3795,3795,3795,0
20230817,130000,665437340,3795,3790,3795,3790,7
20230817,125900,665410805,3795,3795,3795,3795,0
20230817,125800,665410805,3795,3795,3795,3795,1
20230817,125700,665407010,3795,3790,3795,3790,97
20230817,125600,665039375,3790,3790,3790,3790,1870
20230817,125500,657952075,3790,3785,3790,3765,5507
20230817,125400,637138085,3790,3790,3790,3790,0
20230817,125300,637138085,3790,3795,3800,3790,3259
20230817,125200,624777895,3795,3795,3795,3795,0
20230817,125100,624777895,3795,3795,3795,3795,1
20230817,125000,624774100,3790,3790,3790,3790,5
20230817,124900,624755150,3795,3795,3795,3795,146
20230817,124800,624201080,3795,3795,3795,3795,0
20230817,124700,624201080,3795,3795,3795,3795,0
20230817,124600,624201080,3795,3800,3800,3795,140
20230817,124500,623669775,3795,3795,3795,3795,6
20230817,124400,623647005,3795,3795,3795,3795,80
20230817,124300,623343405,3795,3795,3795,3795,0
20230817,124200,623343405,3795,3795,3795,3795,173
20230817,124100,622686870,3795,3790,3795,3790,7
20230817,124000,622660335,3790,3790,3790,3790,102
20230817,123900,622273755,3790,3790,3790,3790,1
20230817,123800,622269965,3795,3795,3795,3795,0
20230817,123700,622269965,3795,3795,3795,3795,1
20230817,123600,622266170,3800,3790,3800,3790,7
20230817,123500,622239630,3790,3800,3800,3790,261
20230817,123400,621248530,3795,3795,3795,3795,0
20230817,123300,621248530,3795,3805,3805,3795,9325
20230817,123200,585824645,3805,3805,3805,3805,1
20230817,123100,585820840,3800,3800,3800,3800,506
20230817,123000,583898040,3805,3805,3805,3805,1
20230817,122900,583894235,3805,3800,3805,3800,519
20230817,122800,581921940,3805,3805,3805,3805,1
20230817,122700,581918135,3805,3805,3805,3805,277
20230817,122600,580864150,3805,3805,3805,3805,6
20230817,122500,580841320,3810,3810,3810,3810,1
20230817,122400,580837510,3805,3805,3805,3805,0
20230817,122300,580837510,3805,3805,3805,3805,2
20230817,122200,580829900,3800,3800,3800,3800,0
20230817,122100,580829900,3800,3800,3800,3800,6
20230817,122000,580807100,3805,3805,3805,3805,0
20230817,121900,580807100,3805,3815,3815,3805,1597
20230817,121800,574730505,3815,3815,3815,3815,2
20230817,121700,574722875,3815,3805,3815,3805,23
20230817,121600,574635180,3815,3815,3815,3815,0
20230817,121500,574635180,3815,3815,3815,3815,0
20230817,121400,574635180,3815,3815,3815,3815,1
20230817,121300,574631365,3805,3805,3805,3805,0
20230817,121200,574631365,3805,3805,3805,3805,6
20230817,121100,574608535,3805,3805,3805,3805,0
20230817,121000,574608535,3805,3815,3815,3805,1205
20230817,120900,570016185,3820,3820,3820,3820,1
20230817,120800,570012365,3815,3815,3815,3815,0
20230817,120700,570012365,3815,3815,3815,3815,6
20230817,120600,569989475,3820,3820,3820,3820,10
20230817,120500,569951275,3820,3820,3820,3820,0
20230817,120400,569951275,3820,3820,3820,3820,1
20230817,120300,569947455,3810,3810,3810,3810,0
20230817,120200,569947455,3810,3820,3820,3810,7
20230817,120100,569920775,3820,3820,3820,3820,0
20230817,120000,569920775,3820,3820,3820,3820,1
20230817,115900,569916955,3810,3810,3810,3810,0
20230817,115800,569916955,3810,3810,3810,3810,6
20230817,115700,569894095,3815,3815,3815,3815,0
20230817,115600,569894095,3815,3815,3815,3815,0
20230817,115500,569894095,3815,3815,3815,3815,1
20230817,115400,569890280,3810,3810,3810,3810,0
20230817,115300,569890280,3810,3810,3810,3810,6
20230817,115200,569867420,3810,3810,3810,3810,14
20230817,115100,569814080,3810,3815,3815,3810,2
20230817,115000,569806455,3815,3820,3820,3815,980
20230817,114900,566065135,3820,3820,3820,3820,0
20230817,114800,566065135,3820,3825,3825,3820,113
20230817,114700,565632940,3830,3830,3830,3830,0
20230817,114600,565632940,3830,3830,3830,3830,1
20230817,114500,565629110,3830,3830,3830,3830,1
20230817,114400,565625280,3830,3830,3830,3830,2
20230817,114300,565617620,3825,3830,3830,3825,6
20230817,114200,565594665,3825,3825,3825,3825,330
20230817,114100,564332415,3830,3835,3835,3830,6
20230817,114000,564309425,3825,3825,3825,3825,0
20230817,113900,564309425,3825,3825,3825,3825,0
20230817,113800,564309425,3825,3830,3835,3825,134
20230817,113700,563796180,3830,3830,3830,3830,4
20230817,113600,563780860,3830,3830,3830,3830,379
20230817,113500,562329290,3830,3830,3830,3830,0
20230817,113400,562329290,3830,3830,3830,3830,6
20230817,113300,562306310,3830,3830,3830,3830,170
20230817,113200,561655210,3835,3835,3835,3835,331
20230817,113100,560385825,3830,3830,3830,3830,5
20230817,113000,560366675,3830,3830,3830,3830,0
20230817,112900,560366675,3830,3830,3830,3830,62
20230817,112800,560129215,3835,3830,3835,3830,502
20230817,112700,558205620,3835,3835,3835,3835,0
20230817,112600,558205620,3835,3835,3835,3835,0
20230817,112500,558205620,3835,3835,3835,3835,3
20230817,112400,558194115,3835,3835,3835,3820,8
20230817,112300,558163525,3835,3835,3835,3835,5
20230817,112200,558144350,3835,3835,3835,3835,2
20230817,112100,558136680,3835,3825,3835,3825,152
20230817,112000,557555250,3825,3825,3825,3825,102
20230817,111900,557165100,3820,3825,3825,3820,9
20230817,111800,557130705,3825,3825,3825,3825,1
20230817,111700,557126880,3825,3825,3825,3825,3
20230817,111600,557115405,3825,3830,3830,3825,142
20230817,111500,556572250,3830,3830,3830,3830,3
20230817,111400,556560760,3830,3835,3835,3830,746
20230817,111300,553699930,3840,3840,3840,3840,2
20230817,111200,553692250,3840,3840,3840,3840,13
20230817,111100,553642330,3845,3840,3845,3840,731
20230817,111000,550835285,3840,3835,3840,3835,7
20230817,110900,550808430,3840,3840,3840,3840,956
20230817,110800,547137390,3845,3845,3845,3845,1000
20230817,110700,543292390,3840,3845,3845,3840,132
20230817,110600,542785405,3845,3845,3845,3845,0
20230817,110500,542785405,3845,3845,3845,3845,6
20230817,110400,542762335,3850,3850,3850,3850,3020
20230817,110300,531135335,3850,3850,3855,3850,2655
20230817,110200,520913580,3850,3850,3850,3850,0
20230817,110100,520913580,3850,3840,3850,3840,6108
20230817,110000,497443655,3840,3840,3840,3840,1156
20230817,105900,493004615,3840,3840,3840,3840,1
20230817,105800,493000775,3840,3835,3840,3835,47
20230817,105700,492820305,3840,3830,3840,3830,203
20230817,105600,492042795,3825,3825,3825,3825,0
20230817,105500,492042795,3825,3825,3825,3825,6
20230817,105400,492019845,3835,3835,3835,3835,24
20230817,105300,491927805,3835,3835,3835,3835,33
20230817,105200,491801250,3835,3835,3835,3835,0
20230817,105100,491801250,3835,3835,3835,3835,19
20230817,105000,491728385,3825,3825,3825,3825,6
20230817,104900,491705435,3825,3825,3825,3825,0
20230817,104800,491705435,3825,3825,3825,3825,37
20230817,104700,491563910,3825,3825,3825,3825,0
20230817,104600,491563910,3825,3840,3840,3825,30
20230817,104500,491448800,3845,3845,3845,3845,0
20230817,104400,491448800,3845,3845,3845,3840,10
20230817,104300,491410355,3815,3820,3840,3815,2235
20230817,104200,482872380,3815,3815,3815,3815,94
20230817,104100,482513770,3815,3815,3815,3815,6
20230817,104000,482490880,3820,3820,3820,3820,0
20230817,103900,482490880,3820,3820,3820,3820,20
20230817,103800,482414480,3820,3820,3820,3820,0
20230817,103700,482414480,3820,3820,3820,3820,10
20230817,103600,482376280,3825,3830,3830,3825,1561
20230817,103500,476404205,3830,3830,3830,3830,0
20230817,103400,476404205,3830,3830,3830,3830,500
20230817,103300,474489205,3830,3840,3840,3830,7950
20230817,103200,443964295,3855,3840,3855,3840,281
20230817,103100,442884805,3840,3840,3840,3840,6
20230817,103000,442861765,3860,3860,3860,3860,0
20230817,102900,442861765,3860,3860,3860,3860,0
20230817,102800,442861765,3860,3845,3860,3840,3015
20230817,102700,431273840,3870,3850,3870,3845,2522
20230817,102600,421535575,3850,3850,3850,3850,25
20230817,102500,421439325,3860,3845,3860,3845,514
20230817,102400,419455465,3850,3870,3870,3845,2134
20230817,102300,411219060,3855,3865,3875,3855,3723
20230817,102200,396835385,3870,3825,3870,3825,9511
20230817,102100,360313610,3825,3820,3825,3820,70
20230817,102000,360045910,3820,3830,3830,3820,270
20230817,101900,359014410,3820,3810,3820,3810,1367
20230817,101800,353795305,3810,3810,3810,3810,578
20230817,101700,351593125,3810,3805,3810,3805,160
20230817,101600,350984275,3810,3810,3815,3810,180
20230817,101500,350297880,3800,3790,3805,3790,5999
20230817,101400,327507895,3795,3795,3795,3795,0
20230817,101300,327507895,3795,3790,3795,3790,20
20230817,101200,327432045,3785,3785,3785,3785,86
20230817,101100,327106535,3785,3785,3785,3785,2078
20230817,101000,319241305,3785,3785,3785,3785,0
20230817,100900,319241305,3785,3785,3785,3785,10
20230817,100800,319203455,3775,3775,3775,3775,1
20230817,100700,319199680,3775,3785,3785,3775,8
20230817,100600,319169460,3780,3780,3780,3780,316
20230817,100500,317974980,3775,3775,3775,3775,72
20230817,100400,317703180,3785,3785,3785,3785,10
20230817,100300,317665330,3765,3775,3785,3765,2156
20230817,100200,309544445,3785,3785,3785,3785,0
20230817,100100,309544445,3785,3780,3785,3780,2
20230817,100000,309536880,3775,3775,3775,3775,253
20230817,095900,308581805,3775,3785,3785,3775,298
20230817,095800,307455115,3785,3785,3785,3785,1057
20230817,095700,303454370,3795,3795,3795,3795,8
20230817,095600,303424010,3795,3770,3795,3770,4187
20230817,095500,287595950,3770,3770,3770,3770,100
20230817,095400,287218950,3770,3755,3770,3755,1290
20230817,095300,282374850,3755,3755,3755,3740,5497
20230817,095200,261782115,3770,3780,3780,3755,83
20230817,095100,261469815,3755,3780,3780,3755,2061
20230817,095000,253730660,3760,3760,3760,3760,1578
20230817,094900,247797380,3785,3745,3785,3745,3208
20230817,094800,235768795,3740,3740,3740,3740,6
20230817,094700,235746355,3745,3745,3745,3745,0
20230817,094600,235746355,3745,3740,3745,3740,305
20230817,094500,234605605,3740,3740,3740,3740,28
20230817,094400,234500885,3740,3740,3740,3740,320
20230817,094300,233304085,3740,3740,3740,3740,6
20230817,094200,233281645,3745,3745,3745,3745,10
20230817,094100,233244195,3740,3740,3740,3740,112
20230817,094000,232825315,3740,3735,3740,3735,410
20230817,093900,231293915,3740,3740,3740,3740,16
20230817,093800,231234075,3745,3740,3745,3740,45
20230817,093700,231065725,3740,3730,3740,3725,1767
20230817,093600,224473160,3730,3715,3730,3710,1401
20230817,093500,219267545,3720,3710,3720,3710,201
20230817,093400,218521825,3720,3710,3720,3710,16
20230817,093300,218462365,3710,3715,3715,3710,2659
20230817,093200,208589225,3730,3730,3730,3730,0
20230817,093100,208589225,3730,3730,3730,3720,13
20230817,093000,208540745,3715,3740,3740,3715,2237
20230817,092900,200221380,3720,3735,3735,3720,3032
20230817,092800,188932495,3740,3740,3740,3740,0
20230817,092700,188932495,3740,3735,3740,3735,503
20230817,092600,187053770,3735,3735,3735,3735,5
20230817,092500,187035095,3735,3735,3735,3730,2944
20230817,092400,176050925,3740,3745,3745,3740,1247
20230817,092300,171386530,3750,3750,3750,3750,28
20230817,092200,171281530,3745,3765,3765,3745,6084
20230817,092100,148496910,3745,3745,3745,3745,2
20230817,092000,148489420,3745,3765,3765,3745,17
20230817,091900,148425715,3745,3745,3745,3740,2822
20230817,091800,137857395,3785,3785,3785,3785,5
20230817,091700,137838470,3785,3740,3785,3740,2841
20230817,091600,127192880,3740,3750,3750,3740,1962
20230817,091500,119837910,3750,3750,3750,3750,1
20230817,091400,119834160,3765,3765,3765,3765,0
20230817,091300,119834160,3765,3735,3765,3735,24
20230817,091200,119744490,3735,3735,3735,3735,47
20230817,091100,119568945,3770,3730,3770,3730,2386
20230817,091000,110645285,3745,3740,3745,3740,3171
20230817,090900,98785740,3730,3730,3730,3730,0
20230817,090800,98785740,3730,3780,3780,3730,4073
20230817,090700,83474855,3780,3800,3805,3780,8667
20230817,090600,50594385,3780,3795,3795,3780,1483
20230817,090500,44985945,3800,3800,3800,3800,1
20230817,090400,44982145,3775,3770,3790,3770,2405
20230817,090300,35880115,3750,3720,3775,3720,1791
20230817,090200,29172495,3720,3730,3760,3720,2561
20230817,090100,19634435,3815,3745,3840,3720,3401
20230817,090000,6810655,3740,3740,3745,3740,1821