KissMeData/001200/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,183200,1578285390,3785,3785,3785,3785,8120
20230808,183100,1578285390,3785,3785,3785,3785,0
20230808,183000,1578285390,3785,3785,3785,3785,0
20230808,182900,1578285390,3785,3785,3785,3785,0
20230808,182800,1578285390,3785,3785,3785,3785,0
20230808,182700,1578285390,3785,3785,3785,3785,0
20230808,182600,1578285390,3785,3785,3785,3785,0
20230808,182500,1578285390,3785,3785,3785,3785,0
20230808,182400,1578285390,3785,3785,3785,3785,0
20230808,182300,1578285390,3785,3785,3785,3785,0
20230808,182200,1578285390,3785,3785,3785,3785,0
20230808,182100,1578285390,3785,3785,3785,3785,0
20230808,182000,1578285390,3785,3785,3785,3785,0
20230808,181900,1578285390,3785,3785,3785,3785,0
20230808,181800,1578285390,3785,3785,3785,3785,0
20230808,181700,1578285390,3785,3785,3785,3785,0
20230808,181600,1578285390,3785,3785,3785,3785,0
20230808,181500,1578285390,3785,3785,3785,3785,0
20230808,181400,1578285390,3785,3785,3785,3785,0
20230808,181300,1578285390,3785,3785,3785,3785,0
20230808,181200,1578285390,3785,3785,3785,3785,0
20230808,181100,1578285390,3785,3785,3785,3785,0
20230808,181000,1578285390,3785,3785,3785,3785,0
20230808,180900,1578285390,3785,3785,3785,3785,0
20230808,180800,1578285390,3785,3785,3785,3785,0
20230808,180700,1578285390,3785,3785,3785,3785,0
20230808,180600,1578285390,3785,3785,3785,3785,0
20230808,180500,1578285390,3785,3785,3785,3785,0
20230808,180400,1578285390,3785,3785,3785,3785,0
20230808,180300,1578285390,3785,3785,3785,3785,0
20230808,180200,1578285390,3785,3785,3785,3785,8120
20230808,180100,1578285390,3785,3785,3785,3785,0
20230808,180000,1578285390,3785,3785,3785,3785,0
20230808,175900,1578285390,3785,3785,3785,3785,0
20230808,175800,1578285390,3785,3785,3785,3785,0
20230808,175700,1578285390,3785,3785,3785,3785,0
20230808,175600,1578285390,3785,3785,3785,3785,0
20230808,175500,1578285390,3785,3785,3785,3785,0
20230808,175400,1578285390,3785,3785,3785,3785,0
20230808,175300,1578285390,3785,3785,3785,3785,0
20230808,175200,1578285390,3785,3785,3785,3785,0
20230808,175100,1578285390,3785,3785,3785,3785,0
20230808,175000,1578285390,3785,3785,3785,3785,0
20230808,174900,1578285390,3785,3785,3785,3785,0
20230808,174800,1578285390,3785,3785,3785,3785,0
20230808,174700,1578285390,3785,3785,3785,3785,0
20230808,174600,1578285390,3785,3785,3785,3785,0
20230808,174500,1578285390,3785,3785,3785,3785,0
20230808,174400,1578285390,3785,3785,3785,3785,0
20230808,174300,1578285390,3785,3785,3785,3785,0
20230808,174200,1578285390,3785,3785,3785,3785,0
20230808,174100,1578285390,3785,3785,3785,3785,0
20230808,174000,1578285390,3785,3785,3785,3785,0
20230808,173900,1578285390,3785,3785,3785,3785,0
20230808,173800,1578285390,3785,3785,3785,3785,0
20230808,173700,1578285390,3785,3785,3785,3785,0
20230808,173600,1578285390,3785,3785,3785,3785,0
20230808,173500,1578285390,3785,3785,3785,3785,0
20230808,173400,1578285390,3785,3785,3785,3785,0
20230808,173300,1578285390,3785,3785,3785,3785,0
20230808,173200,1578285390,3785,3785,3785,3785,8120
20230808,173100,1578285390,3785,3785,3785,3785,0
20230808,173000,1578285390,3785,3785,3785,3785,0
20230808,172900,1578285390,3785,3785,3785,3785,0
20230808,172800,1578285390,3785,3785,3785,3785,0
20230808,172700,1578285390,3785,3785,3785,3785,0
20230808,172600,1578285390,3785,3785,3785,3785,0
20230808,172500,1578285390,3785,3785,3785,3785,0
20230808,172400,1578285390,3785,3785,3785,3785,0
20230808,172300,1578285390,3785,3785,3785,3785,0
20230808,172200,1578285390,3785,3785,3785,3785,0
20230808,172100,1578285390,3785,3785,3785,3785,0
20230808,172000,1578285390,3785,3785,3785,3785,0
20230808,171900,1578285390,3785,3785,3785,3785,0
20230808,171800,1578285390,3785,3785,3785,3785,0
20230808,171700,1578285390,3785,3785,3785,3785,0
20230808,171600,1578285390,3785,3785,3785,3785,0
20230808,171500,1578285390,3785,3785,3785,3785,0
20230808,171400,1578285390,3785,3785,3785,3785,0
20230808,171300,1578285390,3785,3785,3785,3785,0
20230808,171200,1578285390,3785,3785,3785,3785,0
20230808,171100,1578285390,3785,3785,3785,3785,0
20230808,171000,1578285390,3785,3785,3785,3785,0
20230808,170900,1578285390,3785,3785,3785,3785,0
20230808,170800,1578285390,3785,3785,3785,3785,0
20230808,170700,1578285390,3785,3785,3785,3785,0
20230808,170600,1578285390,3785,3785,3785,3785,0
20230808,170500,1578285390,3785,3785,3785,3785,0
20230808,170400,1578285390,3785,3785,3785,3785,0
20230808,170300,1578285390,3785,3785,3785,3785,0
20230808,170200,1578285390,3785,3785,3785,3785,8120
20230808,170100,1578285390,3785,3785,3785,3785,0
20230808,170000,1578285390,3785,3785,3785,3785,0
20230808,165900,1578285390,3785,3785,3785,3785,0
20230808,165800,1578285390,3785,3785,3785,3785,0
20230808,165700,1578285390,3785,3785,3785,3785,0
20230808,165600,1578285390,3785,3785,3785,3785,0
20230808,165500,1578285390,3785,3785,3785,3785,0
20230808,165400,1578285390,3785,3785,3785,3785,0
20230808,165300,1578285390,3785,3785,3785,3785,0
20230808,165200,1578285390,3785,3785,3785,3785,0
20230808,165100,1578285390,3785,3785,3785,3785,0
20230808,165000,1578285390,3785,3785,3785,3785,0
20230808,164900,1578285390,3785,3785,3785,3785,0
20230808,164800,1578285390,3785,3785,3785,3785,0
20230808,164700,1578285390,3785,3785,3785,3785,0
20230808,164600,1578285390,3785,3785,3785,3785,0
20230808,164500,1578285390,3785,3785,3785,3785,0
20230808,164400,1578285390,3785,3785,3785,3785,0
20230808,164300,1578285390,3785,3785,3785,3785,0
20230808,164200,1578285390,3785,3785,3785,3785,0
20230808,164100,1578285390,3785,3785,3785,3785,0
20230808,164000,1578285390,3785,3785,3785,3785,0
20230808,163900,1578285390,3785,3785,3785,3785,0
20230808,163800,1578285390,3785,3785,3785,3785,0
20230808,163700,1578285390,3785,3785,3785,3785,0
20230808,163600,1578285390,3785,3785,3785,3785,0
20230808,163500,1578285390,3785,3785,3785,3785,0
20230808,163400,1578285390,3785,3785,3785,3785,0
20230808,163300,1578285390,3785,3785,3785,3785,0
20230808,163200,1578285390,3785,3785,3785,3785,8120
20230808,163100,1578285390,3785,3785,3785,3785,0
20230808,163000,1578285390,3785,3785,3785,3785,0
20230808,162900,1578285390,3785,3785,3785,3785,0
20230808,162800,1578285390,3785,3785,3785,3785,0
20230808,162700,1578285390,3785,3785,3785,3785,0
20230808,162600,1578285390,3785,3785,3785,3785,0
20230808,162500,1578285390,3785,3785,3785,3785,0
20230808,162400,1578285390,3785,3785,3785,3785,0
20230808,162300,1578285390,3785,3785,3785,3785,0
20230808,162200,1578285390,3785,3785,3785,3785,0
20230808,162100,1578285390,3785,3785,3785,3785,0
20230808,162000,1578285390,3785,3785,3785,3785,0
20230808,161900,1578285390,3785,3785,3785,3785,0
20230808,161800,1578285390,3785,3785,3785,3785,0
20230808,161700,1578285390,3785,3785,3785,3785,0
20230808,161600,1578285390,3785,3785,3785,3785,0
20230808,161500,1578285390,3785,3785,3785,3785,0
20230808,161400,1578285390,3785,3785,3785,3785,0
20230808,161300,1578285390,3785,3785,3785,3785,0
20230808,161200,1578285390,3785,3785,3785,3785,0
20230808,161100,1578285390,3785,3785,3785,3785,0
20230808,161000,1578285390,3785,3785,3785,3785,0
20230808,160900,1578285390,3785,3785,3785,3785,0
20230808,160800,1578285390,3785,3785,3785,3785,0
20230808,160700,1578285390,3785,3785,3785,3785,0
20230808,160600,1578285390,3785,3785,3785,3785,0
20230808,160500,1578285390,3785,3785,3785,3785,0
20230808,160400,1578285390,3785,3785,3785,3785,0
20230808,160300,1578285390,3785,3785,3785,3785,0
20230808,160200,1578285390,3785,3785,3785,3785,8120
20230808,160100,1578285390,3785,3785,3785,3785,0
20230808,160000,1578285390,3785,3785,3785,3785,0
20230808,155900,1578285390,3785,3785,3785,3785,0
20230808,155800,1578285390,3785,3785,3785,3785,0
20230808,155700,1578285390,3785,3785,3785,3785,0
20230808,155600,1578285390,3785,3785,3785,3785,0
20230808,155500,1578285390,3785,3785,3785,3785,0
20230808,155400,1578285390,3785,3785,3785,3785,0
20230808,155300,1578285390,3785,3785,3785,3785,0
20230808,155200,1578285390,3785,3785,3785,3785,0
20230808,155100,1578285390,3785,3785,3785,3785,0
20230808,155000,1578285390,3785,3785,3785,3785,0
20230808,154900,1578285390,3785,3785,3785,3785,0
20230808,154800,1578285390,3785,3785,3785,3785,0
20230808,154700,1578285390,3785,3785,3785,3785,0
20230808,154600,1578285390,3785,3785,3785,3785,0
20230808,154500,1578285390,3785,3785,3785,3785,0
20230808,154400,1578285390,3785,3785,3785,3785,0
20230808,154300,1578285390,3785,3785,3785,3785,0
20230808,154200,1578285390,3785,3785,3785,3785,0
20230808,154100,1578285390,3785,3785,3785,3785,0
20230808,154000,1578285390,3785,3785,3785,3785,0
20230808,153900,1578285390,3785,3785,3785,3785,0
20230808,153800,1578285390,3785,3785,3785,3785,0
20230808,153700,1578285390,3785,3785,3785,3785,0
20230808,153600,1578285390,3785,3785,3785,3785,0
20230808,153500,1578285390,3785,3785,3785,3785,0
20230808,153400,1578285390,3785,3785,3785,3785,0
20230808,153300,1578285390,3785,3785,3785,3785,0
20230808,153200,1578285390,3785,3785,3785,3785,8120
20230808,153100,1578285390,3785,3785,3785,3785,0
20230808,153000,1578285390,3785,3785,3785,3785,8120
20230808,152900,1547551190,3800,3800,3800,3800,0
20230808,152800,1547551190,3800,3800,3800,3800,0
20230808,152700,1547551190,3800,3800,3800,3800,0
20230808,152600,1547551190,3800,3800,3800,3800,0
20230808,152500,1547551190,3800,3800,3800,3800,0
20230808,152400,1547551190,3800,3800,3800,3800,0
20230808,152300,1547551190,3800,3800,3800,3800,0
20230808,152200,1547551190,3800,3800,3800,3800,0
20230808,152100,1547551190,3800,3800,3800,3800,0
20230808,152000,1547551190,3800,3800,3800,3800,0
20230808,151900,1547551190,3800,3795,3800,3795,4053
20230808,151800,1532168375,3795,3775,3795,3775,3709
20230808,151700,1518139555,3780,3770,3780,3770,61
20230808,151600,1517909045,3775,3765,3775,3765,1533
20230808,151500,1512123295,3770,3775,3775,3770,233
20230808,151400,1511244855,3770,3770,3770,3770,15
20230808,151300,1511188305,3765,3775,3775,3765,5416
20230808,151200,1490789060,3770,3770,3775,3770,409
20230808,151100,1489246405,3770,3770,3775,3770,315
20230808,151000,1488058810,3770,3770,3775,3770,22
20230808,150900,1487975845,3770,3770,3775,3770,121
20230808,150800,1487519650,3770,3770,3775,3770,1162
20230808,150700,1483138885,3770,3775,3775,3770,266
20230808,150600,1482134780,3780,3775,3780,3775,365
20230808,150500,1480756875,3780,3775,3780,3775,19
20230808,150400,1480685125,3780,3775,3780,3775,384
20230808,150300,1479235500,3780,3775,3780,3775,295
20230808,150200,1478121825,3775,3775,3780,3775,281
20230808,150100,1477061020,3775,3775,3780,3775,24
20230808,150000,1476970395,3775,3775,3780,3775,23
20230808,145900,1476883545,3775,3775,3780,3775,51
20230808,145800,1476690995,3775,3775,3780,3775,154
20230808,145700,1476109115,3775,3780,3780,3775,585
20230808,145600,1473900710,3775,3775,3780,3775,284
20230808,145500,1472828580,3775,3770,3775,3770,792
20230808,145400,1469841355,3770,3770,3775,3770,315
20230808,145300,1468653780,3770,3780,3780,3770,2388
20230808,145200,1459627260,3785,3770,3785,3770,5718
20230808,145100,1438019170,3770,3765,3770,3765,146
20230808,145000,1437469330,3765,3785,3785,3765,7632
20230808,144900,1408690240,3780,3780,3785,3780,22
20230808,144800,1408607050,3780,3780,3785,3780,24
20230808,144700,1408516300,3780,3775,3785,3775,227
20230808,144600,1407658260,3780,3780,3780,3780,1201
20230808,144500,1403118480,3780,3780,3785,3780,20
20230808,144400,1403042855,3780,3780,3785,3780,26
20230808,144300,1402944545,3780,3780,3785,3780,522
20230808,144200,1400971360,3780,3780,3785,3780,819
20230808,144100,1397875515,3785,3780,3785,3780,121
20230808,144000,1397418110,3785,3780,3785,3780,359
20230808,143900,1396061035,3785,3785,3790,3785,460
20230808,143800,1394319910,3785,3785,3790,3785,12
20230808,143700,1394274465,3785,3785,3790,3785,21
20230808,143600,1394194955,3785,3785,3790,3785,16
20230808,143500,1394134365,3785,3780,3795,3780,6425
20230808,143400,1369777570,3780,3780,3785,3780,338
20230808,143300,1368499905,3780,3780,3790,3780,73
20230808,143200,1368223455,3785,3785,3790,3785,11
20230808,143100,1368181795,3780,3785,3785,3780,112
20230808,143000,1367758170,3790,3790,3790,3790,25
20230808,142900,1367663420,3795,3795,3795,3790,1944
20230808,142800,1360287305,3790,3790,3795,3790,484
20230808,142700,1358452920,3795,3795,3795,3795,6
20230808,142600,1358430150,3795,3795,3795,3795,5
20230808,142500,1358411175,3795,3800,3800,3795,1553
20230808,142400,1352513730,3800,3805,3805,3800,10
20230808,142300,1352475705,3805,3805,3805,3805,6
20230808,142200,1352452875,3795,3800,3800,3795,237
20230808,142100,1351553435,3805,3810,3810,3805,14
20230808,142000,1351500140,3810,3810,3810,3810,0
20230808,141900,1351500140,3810,3805,3810,3795,256
20230808,141800,1350528490,3810,3810,3810,3810,1
20230808,141700,1350524680,3790,3810,3810,3790,15986
20230808,141600,1289875685,3810,3810,3810,3810,5
20230808,141500,1289856635,3805,3805,3810,3805,1993
20230808,141400,1282273245,3805,3805,3810,3805,389
20230808,141300,1280793070,3810,3810,3810,3810,5
20230808,141200,1280774020,3810,3825,3825,3810,5553
20230808,141100,1259598385,3820,3820,3820,3820,0
20230808,141000,1259598385,3820,3825,3825,3815,3366
20230808,140900,1246751995,3830,3830,3830,3830,6
20230808,140800,1246729015,3830,3830,3830,3830,6
20230808,140700,1246706035,3830,3830,3830,3830,1
20230808,140600,1246702205,3815,3820,3830,3815,1559
20230808,140500,1240754575,3820,3825,3825,3820,1318
20230808,140400,1235719790,3820,3830,3830,3820,3262
20230808,140300,1223239130,3835,3840,3840,3835,259
20230808,140200,1222245815,3835,3855,3855,3835,4439
20230808,140100,1205189590,3855,3855,3855,3855,6
20230808,140000,1205166460,3855,3855,3855,3855,5
20230808,135900,1205147185,3855,3855,3855,3855,5
20230808,135800,1205127910,3850,3850,3855,3850,10
20230808,135700,1205089385,3855,3855,3855,3855,6
20230808,135600,1205066255,3850,3850,3850,3850,160
20230808,135500,1204450255,3850,3850,3850,3850,5
20230808,135400,1204431005,3845,3845,3845,3845,0
20230808,135300,1204431005,3845,3840,3850,3840,4843
20230808,135200,1185810820,3840,3840,3840,3840,86
20230808,135100,1185480580,3835,3835,3840,3835,4925
20230808,135000,1166574255,3835,3835,3835,3835,5
20230808,134900,1166555080,3835,3835,3835,3835,5
20230808,134800,1166535905,3835,3830,3835,3830,2509
20230808,134700,1156913905,3835,3835,3835,3835,5
20230808,134600,1156894730,3825,3835,3835,3825,885
20230808,134500,1153507495,3835,3835,3835,3835,125
20230808,134400,1153028120,3835,3835,3835,3835,5
20230808,134300,1153008945,3835,3835,3835,3835,11
20230808,134200,1152966760,3835,3835,3835,3835,5
20230808,134100,1152947585,3835,3835,3835,3835,5
20230808,134000,1152928410,3835,3835,3835,3835,5
20230808,133900,1152909235,3835,3830,3835,3830,9
20230808,133800,1152874735,3835,3830,3835,3830,23
20230808,133700,1152786580,3835,3825,3835,3825,115
20230808,133600,1152346075,3830,3830,3835,3830,117
20230808,133500,1151897940,3835,3830,3835,3830,6
20230808,133400,1151874935,3830,3830,3830,3825,119
20230808,133300,1151419185,3830,3830,3830,3830,5
20230808,133200,1151400035,3830,3835,3835,3830,14
20230808,133100,1151346390,3830,3825,3830,3825,34
20230808,133000,1151216180,3825,3820,3825,3815,550
20230808,132900,1149117075,3820,3850,3850,3820,4527
20230808,132800,1131757010,3850,3850,3850,3850,4
20230808,132700,1131741610,3850,3850,3850,3850,1250
20230808,132600,1126929110,3845,3860,3860,3845,5943
20230808,132500,1104046320,3860,3865,3865,3860,8
20230808,132400,1104015415,3860,3885,3885,3860,4611
20230808,132300,1086165290,3890,3890,3890,3890,213
20230808,132200,1085336720,3890,3890,3890,3890,5
20230808,132100,1085317270,3890,3895,3895,3890,7
20230808,132000,1085290010,3895,3890,3895,3885,162
20230808,131900,1084659615,3895,3890,3895,3890,1582
20230808,131800,1078505255,3890,3890,3890,3880,369
20230808,131700,1077070015,3890,3885,3890,3885,4
20230808,131600,1077054460,3885,3885,3885,3885,149
20230808,131500,1076475595,3885,3885,3885,3885,2006
20230808,131400,1068682285,3885,3885,3885,3885,5
20230808,131300,1068662860,3885,3885,3885,3885,6
20230808,131200,1068639550,3885,3880,3885,3880,505
20230808,131100,1066680125,3880,3880,3880,3880,9
20230808,131000,1066645205,3880,3880,3880,3880,1970
20230808,130900,1059001605,3875,3875,3875,3875,1387
20230808,130800,1053626980,3875,3875,3875,3875,15
20230808,130700,1053568855,3870,3875,3875,3870,7
20230808,130600,1053541740,3875,3875,3875,3875,17
20230808,130500,1053475865,3875,3875,3875,3875,5
20230808,130400,1053456490,3875,3875,3875,3875,6
20230808,130300,1053433240,3875,3875,3875,3875,5
20230808,130200,1053413865,3875,3875,3875,3875,5
20230808,130100,1053394490,3870,3870,3870,3870,7630
20230808,130000,1023866390,3870,3870,3870,3870,5
20230808,125900,1023847040,3860,3860,3860,3860,0
20230808,125800,1023847040,3860,3870,3875,3860,2048
20230808,125700,1015922235,3870,3870,3870,3870,5
20230808,125600,1015902885,3870,3870,3870,3870,6
20230808,125500,1015879665,3870,3870,3870,3870,5
20230808,125400,1015860315,3870,3870,3870,3870,5
20230808,125300,1015840965,3870,3870,3870,3870,5
20230808,125200,1015821615,3870,3870,3870,3870,5
20230808,125100,1015802265,3865,3865,3865,3865,12
20230808,125000,1015755885,3870,3870,3870,3870,5
20230808,124900,1015736535,3870,3870,3870,3870,5
20230808,124800,1015717185,3870,3870,3870,3870,6
20230808,124700,1015693965,3870,3870,3870,3870,5
20230808,124600,1015674615,3860,3860,3860,3860,3
20230808,124500,1015663035,3860,3860,3860,3860,5
20230808,124400,1015643735,3855,3860,3860,3855,200
20230808,124300,1014872675,3855,3855,3855,3855,0
20230808,124200,1014872675,3855,3860,3860,3855,101
20230808,124100,1014483290,3855,3855,3855,3855,921
20230808,124000,1010932835,3855,3855,3860,3855,3044
20230808,123900,999198190,3860,3870,3870,3860,2496
20230808,123800,989560055,3860,3865,3865,3860,280
20230808,123700,988479230,3870,3870,3870,3870,5
20230808,123600,988459880,3860,3860,3860,3860,120
20230808,123500,987996680,3865,3870,3870,3865,15
20230808,123400,987938680,3870,3870,3870,3870,6
20230808,123300,987915460,3870,3870,3870,3870,5
20230808,123200,987896110,3870,3870,3870,3870,5
20230808,123100,987876760,3870,3870,3870,3870,5
20230808,123000,987857410,3870,3870,3870,3870,5
20230808,122900,987838060,3870,3870,3870,3870,3315
20230808,122800,975009010,3875,3870,3875,3870,8
20230808,122700,974978025,3870,3870,3870,3870,5
20230808,122600,974958675,3870,3870,3870,3870,164
20230808,122500,974323995,3875,3875,3875,3875,5
20230808,122400,974304620,3875,3875,3875,3875,6
20230808,122300,974281370,3875,3875,3875,3870,11
20230808,122200,974238750,3875,3875,3875,3875,10
20230808,122100,974200000,3880,3880,3880,3880,6
20230808,122000,974176720,3865,3865,3865,3865,0
20230808,121900,974176720,3865,3875,3875,3865,351
20230808,121800,972819620,3880,3880,3880,3880,5
20230808,121700,972800220,3875,3880,3880,3875,6
20230808,121600,972776945,3880,3880,3880,3880,0
20230808,121500,972776945,3880,3885,3885,3880,377
20230808,121400,971314160,3885,3890,3890,3885,16
20230808,121300,971251975,3890,3885,3890,3885,94
20230808,121200,970886760,3885,3885,3885,3885,11
20230808,121100,970844025,3885,3885,3885,3885,184
20230808,121000,970129185,3885,3880,3885,3880,43
20230808,120900,969962320,3880,3880,3880,3880,105
20230808,120800,969554920,3880,3880,3880,3880,5
20230808,120700,969535520,3880,3880,3880,3880,6
20230808,120600,969512240,3880,3880,3880,3880,5
20230808,120500,969492840,3880,3880,3880,3880,5
20230808,120400,969473440,3880,3880,3880,3880,6
20230808,120300,969450160,3880,3880,3880,3880,6
20230808,120200,969426880,3880,3875,3880,3875,860
20230808,120100,966092910,3870,3865,3870,3865,2916
20230808,120000,954808015,3860,3860,3860,3860,0
20230808,115900,954808015,3860,3860,3860,3860,3995
20230808,115800,939387315,3860,3860,3860,3860,5
20230808,115700,939368015,3860,3860,3860,3860,5
20230808,115600,939348715,3860,3860,3860,3860,114
20230808,115500,938908675,3865,3875,3875,3860,1982
20230808,115400,931252625,3875,3875,3875,3875,6
20230808,115300,931229375,3875,3875,3875,3875,5
20230808,115200,931210000,3875,3875,3875,3875,5
20230808,115100,931190625,3875,3875,3875,3875,5
20230808,115000,931171250,3870,3870,3875,3870,18
20230808,114900,931101565,3875,3875,3875,3875,21
20230808,114800,931020190,3875,3875,3875,3875,5
20230808,114700,931000815,3875,3875,3875,3875,15
20230808,114600,930942690,3875,3875,3875,3875,94
20230808,114500,930578440,3875,3870,3875,3870,225
20230808,114400,929707575,3870,3870,3870,3870,342
20230808,114300,928384035,3870,3870,3870,3870,5
20230808,114200,928364685,3870,3870,3870,3870,51
20230808,114100,928167315,3875,3875,3875,3875,6
20230808,114000,928144065,3875,3875,3875,3875,5
20230808,113900,928124690,3875,3875,3875,3875,5
20230808,113800,928105315,3875,3875,3875,3870,319
20230808,113700,926869915,3875,3875,3875,3875,6
20230808,113600,926846665,3875,3870,3875,3870,7
20230808,113500,926819545,3875,3875,3875,3875,5
20230808,113400,926800170,3875,3875,3875,3875,5
20230808,113300,926780795,3875,3880,3880,3875,8
20230808,113200,926749770,3880,3880,3880,3880,6
20230808,113100,926726490,3880,3880,3880,3880,31
20230808,113000,926606210,3875,3875,3875,3875,2
20230808,112900,926598460,3865,3875,3875,3865,10
20230808,112800,926559740,3880,3880,3880,3880,6
20230808,112700,926536460,3870,3870,3870,3870,0
20230808,112600,926536460,3870,3875,3875,3870,137
20230808,112500,926006245,3870,3885,3885,3870,22
20230808,112400,925920955,3885,3885,3885,3885,5
20230808,112300,925901530,3885,3890,3890,3885,8
20230808,112200,925870425,3885,3885,3885,3885,200
20230808,112100,925093425,3890,3860,3895,3855,11695
20230808,112000,879815290,3865,3860,3865,3860,9
20230808,111900,879780525,3865,3860,3865,3860,12
20230808,111800,879734155,3865,3865,3865,3865,5
20230808,111700,879714830,3865,3865,3865,3865,305
20230808,111600,878536005,3865,3865,3865,3865,5
20230808,111500,878516680,3865,3865,3865,3865,5
20230808,111400,878497355,3860,3865,3865,3860,159
20230808,111300,877882830,3860,3860,3860,3860,3
20230808,111200,877871250,3855,3855,3855,3855,70
20230808,111100,877601400,3855,3855,3855,3855,6
20230808,111000,877578270,3855,3855,3855,3855,5
20230808,110900,877558995,3855,3855,3855,3855,66
20230808,110800,877304565,3860,3860,3860,3860,5
20230808,110700,877285265,3860,3860,3860,3860,5
20230808,110600,877265965,3860,3855,3860,3855,83
20230808,110500,876945590,3855,3855,3855,3855,669
20230808,110400,874366595,3850,3850,3850,3850,0
20230808,110300,874366595,3850,3855,3855,3850,1208
20230808,110200,869715770,3855,3855,3855,3855,0
20230808,110100,869715770,3855,3860,3860,3855,105
20230808,110000,869310970,3860,3860,3860,3860,33
20230808,105900,869183590,3860,3860,3860,3860,5
20230808,105800,869164290,3860,3860,3860,3860,5
20230808,105700,869144990,3860,3860,3860,3860,1
20230808,105600,869141130,3850,3855,3855,3850,56
20230808,105500,868925505,3860,3860,3860,3860,5
20230808,105400,868906205,3850,3850,3850,3850,1
20230808,105300,868902355,3860,3850,3865,3850,1694
20230808,105200,862380215,3850,3850,3850,3850,5
20230808,105100,862360965,3840,3845,3845,3840,29
20230808,105000,862249580,3840,3840,3840,3840,213
20230808,104900,861431660,3835,3820,3835,3820,9093
20230808,104800,826627075,3820,3820,3820,3820,7
20230808,104700,826600335,3820,3820,3820,3820,5
20230808,104600,826581235,3820,3820,3820,3820,5
20230808,104500,826562135,3820,3820,3820,3820,5
20230808,104400,826543035,3820,3820,3820,3820,6
20230808,104300,826520115,3820,3820,3820,3820,1240
20230808,104200,821783315,3815,3825,3825,3815,1199
20230808,104100,817207290,3825,3830,3830,3825,16
20230808,104000,817146065,3820,3820,3820,3820,0
20230808,103900,817146065,3820,3820,3820,3820,0
20230808,103800,817146065,3820,3820,3820,3820,0
20230808,103700,817146065,3820,3820,3820,3820,141
20230808,103600,816607445,3820,3820,3820,3820,0
20230808,103500,816607445,3820,3820,3820,3820,0
20230808,103400,816607445,3820,3820,3820,3820,0
20230808,103300,816607445,3820,3820,3820,3820,0
20230808,103200,816607445,3820,3820,3820,3820,0
20230808,103100,816607445,3820,3820,3820,3820,0
20230808,103000,816607445,3820,3820,3820,3820,0
20230808,102900,816607445,3820,3820,3820,3820,203
20230808,102800,815831985,3820,3815,3820,3815,227
20230808,102700,814964850,3815,3815,3815,3815,0
20230808,102600,814964850,3815,3815,3815,3815,949
20230808,102500,811344415,3815,3815,3815,3815,2691
20230808,102400,801078250,3820,3820,3820,3820,0
20230808,102300,801078250,3820,3820,3820,3820,1057
20230808,102200,797040510,3820,3820,3830,3820,944
20230808,102100,793434420,3820,3820,3820,3820,0
20230808,102000,793434420,3820,3820,3820,3820,2
20230808,101900,793426780,3815,3820,3820,3815,3500
20230808,101800,780064225,3820,3820,3820,3820,0
20230808,101700,780064225,3820,3820,3820,3820,2709
20230808,101600,769715845,3820,3820,3820,3820,48
20230808,101500,769532485,3820,3835,3835,3820,1070
20230808,101400,765430085,3835,3835,3835,3835,0
20230808,101300,765430085,3835,3820,3835,3820,845
20230808,101200,762201270,3820,3845,3845,3820,6462
20230808,101100,737435310,3850,3850,3850,3850,0
20230808,101000,737435310,3850,3850,3850,3850,5
20230808,100900,737416060,3850,3845,3850,3845,72
20230808,100800,737139210,3845,3845,3845,3845,197
20230808,100700,736381745,3845,3830,3845,3830,486
20230808,100600,734520350,3830,3835,3835,3825,665
20230808,100500,731974645,3825,3825,3825,3825,0
20230808,100400,731974645,3825,3825,3825,3825,0
20230808,100300,731974645,3825,3825,3825,3825,0
20230808,100200,731974645,3825,3825,3825,3825,4425
20230808,100100,715049020,3830,3845,3845,3830,3721
20230808,100000,700782265,3850,3840,3850,3840,2
20230808,095900,700774575,3840,3840,3840,3840,1155
20230808,095800,696339375,3830,3830,3830,3830,300
20230808,095700,695190375,3830,3835,3835,3830,2174
20230808,095600,686858170,3830,3830,3830,3830,451
20230808,095500,685130840,3830,3830,3830,3830,0
20230808,095400,685130840,3830,3830,3830,3830,1156
20230808,095300,680703360,3825,3825,3825,3825,0
20230808,095200,680703360,3825,3825,3825,3825,100
20230808,095100,680320860,3825,3815,3825,3815,1465
20230808,095000,674721885,3815,3820,3820,3815,200
20230808,094900,673958880,3810,3815,3815,3805,935
20230808,094800,670399790,3815,3825,3825,3815,2450
20230808,094700,661028550,3820,3805,3820,3800,4555
20230808,094600,643662900,3800,3820,3820,3800,2415
20230808,094500,634466685,3825,3840,3840,3825,1635
20230808,094400,628210020,3830,3835,3835,3830,332
20230808,094300,626938455,3840,3840,3840,3840,0
20230808,094200,626938455,3840,3850,3850,3840,1434
20230808,094100,621424925,3845,3850,3850,3845,1001
20230808,094000,617571080,3865,3865,3865,3855,348
20230808,093900,616228050,3860,3860,3860,3845,3321
20230808,093800,603428600,3870,3870,3870,3870,1
20230808,093700,603424730,3870,3865,3870,3855,1196
20230808,093600,598811505,3870,3870,3870,3870,0
20230808,093500,598811505,3870,3855,3870,3855,400
20230808,093400,597268335,3855,3870,3870,3855,1265
20230808,093300,592391460,3875,3875,3875,3875,3
20230808,093200,592379835,3835,3875,3880,3835,1275
20230808,093100,587454890,3850,3840,3850,3830,5513
20230808,093000,566259985,3840,3870,3870,3840,7889
20230808,092900,535870275,3870,3870,3870,3870,1326
20230808,092800,530738655,3880,3850,3880,3850,2501
20230808,092700,521036405,3880,3845,3880,3845,411
20230808,092600,519443760,3880,3860,3880,3860,3213
20230808,092500,506984865,3860,3795,3860,3795,7045
20230808,092400,480123915,3795,3780,3795,3780,5160
20230808,092300,460592955,3785,3785,3785,3785,1772
20230808,092200,453885935,3770,3780,3780,3760,9282
20230808,092100,418896580,3790,3785,3790,3785,1064
20230808,092000,414869240,3790,3805,3805,3790,3602
20230808,091900,401191645,3800,3800,3815,3795,3002
20230808,091800,389788065,3805,3820,3820,3805,917
20230808,091700,386290685,3820,3795,3820,3790,2583
20230808,091600,376487620,3795,3765,3800,3765,8246
20230808,091500,345303320,3765,3740,3765,3735,17199
20230808,091400,280915155,3740,3775,3775,3735,8901
20230808,091300,247603000,3765,3750,3785,3750,9765
20230808,091200,210795410,3760,3780,3785,3750,15623
20230808,091100,151971250,3795,3785,3795,3780,1504
20230808,091000,146271065,3795,3815,3815,3795,14188
20230808,090900,92327820,3825,3830,3830,3820,5124
20230808,090800,72739135,3825,3835,3835,3825,1189
20230808,090700,68190250,3825,3830,3830,3825,42
20230808,090600,68029590,3825,3830,3830,3825,59
20230808,090500,67803710,3825,3840,3840,3825,9449
20230808,090400,31601015,3835,3840,3840,3835,463
20230808,090300,29824495,3835,3845,3875,3835,1897
20230808,090200,22548665,3845,3850,3850,3845,501
20230808,090100,20621250,3845,3870,3880,3845,3350
20230808,090000,7712450,3845,3850,3850,3845,1933