KissMeData/001200/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,183300,2968349300,4025,4025,4025,4025,14361
20230811,183200,2968349300,4025,4025,4025,4025,0
20230811,183100,2968349300,4025,4025,4025,4025,0
20230811,183000,2968349300,4025,4025,4025,4025,0
20230811,182900,2968349300,4025,4025,4025,4025,0
20230811,182800,2968349300,4025,4025,4025,4025,0
20230811,182700,2968349300,4025,4025,4025,4025,0
20230811,182600,2968349300,4025,4025,4025,4025,0
20230811,182500,2968349300,4025,4025,4025,4025,0
20230811,182400,2968349300,4025,4025,4025,4025,0
20230811,182300,2968349300,4025,4025,4025,4025,0
20230811,182200,2968349300,4025,4025,4025,4025,0
20230811,182100,2968349300,4025,4025,4025,4025,0
20230811,182000,2968349300,4025,4025,4025,4025,0
20230811,181900,2968349300,4025,4025,4025,4025,0
20230811,181800,2968349300,4025,4025,4025,4025,0
20230811,181700,2968349300,4025,4025,4025,4025,0
20230811,181600,2968349300,4025,4025,4025,4025,0
20230811,181500,2968349300,4025,4025,4025,4025,0
20230811,181400,2968349300,4025,4025,4025,4025,0
20230811,181300,2968349300,4025,4025,4025,4025,0
20230811,181200,2968349300,4025,4025,4025,4025,0
20230811,181100,2968349300,4025,4025,4025,4025,0
20230811,181000,2968349300,4025,4025,4025,4025,0
20230811,180900,2968349300,4025,4025,4025,4025,0
20230811,180800,2968349300,4025,4025,4025,4025,0
20230811,180700,2968349300,4025,4025,4025,4025,0
20230811,180600,2968349300,4025,4025,4025,4025,0
20230811,180500,2968349300,4025,4025,4025,4025,0
20230811,180400,2968349300,4025,4025,4025,4025,0
20230811,180300,2968349300,4025,4025,4025,4025,14361
20230811,180200,2968349300,4025,4025,4025,4025,0
20230811,180100,2968349300,4025,4025,4025,4025,0
20230811,180000,2968349300,4025,4025,4025,4025,0
20230811,175900,2968349300,4025,4025,4025,4025,0
20230811,175800,2968349300,4025,4025,4025,4025,0
20230811,175700,2968349300,4025,4025,4025,4025,0
20230811,175600,2968349300,4025,4025,4025,4025,0
20230811,175500,2968349300,4025,4025,4025,4025,0
20230811,175400,2968349300,4025,4025,4025,4025,0
20230811,175300,2968349300,4025,4025,4025,4025,0
20230811,175200,2968349300,4025,4025,4025,4025,0
20230811,175100,2968349300,4025,4025,4025,4025,0
20230811,175000,2968349300,4025,4025,4025,4025,0
20230811,174900,2968349300,4025,4025,4025,4025,0
20230811,174800,2968349300,4025,4025,4025,4025,0
20230811,174700,2968349300,4025,4025,4025,4025,0
20230811,174600,2968349300,4025,4025,4025,4025,0
20230811,174500,2968349300,4025,4025,4025,4025,0
20230811,174400,2968349300,4025,4025,4025,4025,0
20230811,174300,2968349300,4025,4025,4025,4025,0
20230811,174200,2968349300,4025,4025,4025,4025,0
20230811,174100,2968349300,4025,4025,4025,4025,0
20230811,174000,2968349300,4025,4025,4025,4025,0
20230811,173900,2968349300,4025,4025,4025,4025,0
20230811,173800,2968349300,4025,4025,4025,4025,0
20230811,173700,2968349300,4025,4025,4025,4025,0
20230811,173600,2968349300,4025,4025,4025,4025,0
20230811,173500,2968349300,4025,4025,4025,4025,0
20230811,173400,2968349300,4025,4025,4025,4025,0
20230811,173300,2968349300,4025,4025,4025,4025,14361
20230811,173200,2968349300,4025,4025,4025,4025,0
20230811,173100,2968349300,4025,4025,4025,4025,0
20230811,173000,2968349300,4025,4025,4025,4025,0
20230811,172900,2968349300,4025,4025,4025,4025,0
20230811,172800,2968349300,4025,4025,4025,4025,0
20230811,172700,2968349300,4025,4025,4025,4025,0
20230811,172600,2968349300,4025,4025,4025,4025,0
20230811,172500,2968349300,4025,4025,4025,4025,0
20230811,172400,2968349300,4025,4025,4025,4025,0
20230811,172300,2968349300,4025,4025,4025,4025,0
20230811,172200,2968349300,4025,4025,4025,4025,0
20230811,172100,2968349300,4025,4025,4025,4025,0
20230811,172000,2968349300,4025,4025,4025,4025,0
20230811,171900,2968349300,4025,4025,4025,4025,0
20230811,171800,2968349300,4025,4025,4025,4025,0
20230811,171700,2968349300,4025,4025,4025,4025,0
20230811,171600,2968349300,4025,4025,4025,4025,0
20230811,171500,2968349300,4025,4025,4025,4025,0
20230811,171400,2968349300,4025,4025,4025,4025,0
20230811,171300,2968349300,4025,4025,4025,4025,0
20230811,171200,2968349300,4025,4025,4025,4025,0
20230811,171100,2968349300,4025,4025,4025,4025,0
20230811,171000,2968349300,4025,4025,4025,4025,0
20230811,170900,2968349300,4025,4025,4025,4025,0
20230811,170800,2968349300,4025,4025,4025,4025,0
20230811,170700,2968349300,4025,4025,4025,4025,0
20230811,170600,2968349300,4025,4025,4025,4025,0
20230811,170500,2968349300,4025,4025,4025,4025,0
20230811,170400,2968349300,4025,4025,4025,4025,0
20230811,170300,2968349300,4025,4025,4025,4025,14361
20230811,170200,2968349300,4025,4025,4025,4025,0
20230811,170100,2968349300,4025,4025,4025,4025,0
20230811,170000,2968349300,4025,4025,4025,4025,0
20230811,165900,2968349300,4025,4025,4025,4025,0
20230811,165800,2968349300,4025,4025,4025,4025,0
20230811,165700,2968349300,4025,4025,4025,4025,0
20230811,165600,2968349300,4025,4025,4025,4025,0
20230811,165500,2968349300,4025,4025,4025,4025,0
20230811,165400,2968349300,4025,4025,4025,4025,0
20230811,165300,2968349300,4025,4025,4025,4025,0
20230811,165200,2968349300,4025,4025,4025,4025,0
20230811,165100,2968349300,4025,4025,4025,4025,0
20230811,165000,2968349300,4025,4025,4025,4025,0
20230811,164900,2968349300,4025,4025,4025,4025,0
20230811,164800,2968349300,4025,4025,4025,4025,0
20230811,164700,2968349300,4025,4025,4025,4025,0
20230811,164600,2968349300,4025,4025,4025,4025,0
20230811,164500,2968349300,4025,4025,4025,4025,0
20230811,164400,2968349300,4025,4025,4025,4025,0
20230811,164300,2968349300,4025,4025,4025,4025,0
20230811,164200,2968349300,4025,4025,4025,4025,0
20230811,164100,2968349300,4025,4025,4025,4025,0
20230811,164000,2968349300,4025,4025,4025,4025,0
20230811,163900,2968349300,4025,4025,4025,4025,0
20230811,163800,2968349300,4025,4025,4025,4025,0
20230811,163700,2968349300,4025,4025,4025,4025,0
20230811,163600,2968349300,4025,4025,4025,4025,0
20230811,163500,2968349300,4025,4025,4025,4025,0
20230811,163400,2968349300,4025,4025,4025,4025,0
20230811,163300,2968349300,4025,4025,4025,4025,14361
20230811,163200,2968349300,4025,4025,4025,4025,0
20230811,163100,2968349300,4025,4025,4025,4025,0
20230811,163000,2968349300,4025,4025,4025,4025,0
20230811,162900,2968349300,4025,4025,4025,4025,0
20230811,162800,2968349300,4025,4025,4025,4025,0
20230811,162700,2968349300,4025,4025,4025,4025,0
20230811,162600,2968349300,4025,4025,4025,4025,0
20230811,162500,2968349300,4025,4025,4025,4025,0
20230811,162400,2968349300,4025,4025,4025,4025,0
20230811,162300,2968349300,4025,4025,4025,4025,0
20230811,162200,2968349300,4025,4025,4025,4025,0
20230811,162100,2968349300,4025,4025,4025,4025,0
20230811,162000,2968349300,4025,4025,4025,4025,0
20230811,161900,2968349300,4025,4025,4025,4025,0
20230811,161800,2968349300,4025,4025,4025,4025,0
20230811,161700,2968349300,4025,4025,4025,4025,0
20230811,161600,2968349300,4025,4025,4025,4025,0
20230811,161500,2968349300,4025,4025,4025,4025,0
20230811,161400,2968349300,4025,4025,4025,4025,0
20230811,161300,2968349300,4025,4025,4025,4025,0
20230811,161200,2968349300,4025,4025,4025,4025,0
20230811,161100,2968349300,4025,4025,4025,4025,0
20230811,161000,2968349300,4025,4025,4025,4025,0
20230811,160900,2968349300,4025,4025,4025,4025,0
20230811,160800,2968349300,4025,4025,4025,4025,0
20230811,160700,2968349300,4025,4025,4025,4025,0
20230811,160600,2968349300,4025,4025,4025,4025,0
20230811,160500,2968349300,4025,4025,4025,4025,0
20230811,160400,2968349300,4025,4025,4025,4025,0
20230811,160300,2968349300,4025,4025,4025,4025,14361
20230811,160200,2968349300,4025,4025,4025,4025,0
20230811,160100,2968349300,4025,4025,4025,4025,0
20230811,160000,2968349300,4025,4025,4025,4025,0
20230811,155900,2968349300,4025,4025,4025,4025,0
20230811,155800,2968349300,4025,4025,4025,4025,0
20230811,155700,2968349300,4025,4025,4025,4025,0
20230811,155600,2968349300,4025,4025,4025,4025,0
20230811,155500,2968349300,4025,4025,4025,4025,0
20230811,155400,2968349300,4025,4025,4025,4025,0
20230811,155300,2968349300,4025,4025,4025,4025,0
20230811,155200,2968349300,4025,4025,4025,4025,0
20230811,155100,2968349300,4025,4025,4025,4025,0
20230811,155000,2968349300,4025,4025,4025,4025,0
20230811,154900,2968349300,4025,4025,4025,4025,0
20230811,154800,2968349300,4025,4025,4025,4025,0
20230811,154700,2968349300,4025,4025,4025,4025,0
20230811,154600,2968349300,4025,4025,4025,4025,0
20230811,154500,2968349300,4025,4025,4025,4025,0
20230811,154400,2968349300,4025,4025,4025,4025,0
20230811,154300,2968349300,4025,4025,4025,4025,0
20230811,154200,2968349300,4025,4025,4025,4025,0
20230811,154100,2968349300,4025,4025,4025,4025,0
20230811,154000,2968349300,4025,4025,4025,4025,0
20230811,153900,2968349300,4025,4025,4025,4025,0
20230811,153800,2968349300,4025,4025,4025,4025,0
20230811,153700,2968349300,4025,4025,4025,4025,0
20230811,153600,2968349300,4025,4025,4025,4025,0
20230811,153500,2968349300,4025,4025,4025,4025,0
20230811,153400,2968349300,4025,4025,4025,4025,0
20230811,153300,2968349300,4025,4025,4025,4025,14361
20230811,153200,2968349300,4025,4025,4025,4025,0
20230811,153100,2968349300,4025,4025,4025,4025,0
20230811,153000,2968349300,4025,4025,4025,4025,14361
20230811,152900,2910546275,4020,4020,4020,4020,0
20230811,152800,2910546275,4020,4020,4020,4020,0
20230811,152700,2910546275,4020,4020,4020,4020,0
20230811,152600,2910546275,4020,4020,4020,4020,0
20230811,152500,2910546275,4020,4020,4020,4020,0
20230811,152400,2910546275,4020,4020,4020,4020,0
20230811,152300,2910546275,4020,4020,4020,4020,0
20230811,152200,2910546275,4020,4020,4020,4020,0
20230811,152100,2910546275,4020,4020,4020,4020,0
20230811,152000,2910546275,4020,4020,4020,4020,0
20230811,151900,2910546275,4020,4010,4020,4010,2284
20230811,151800,2901369780,4010,4010,4025,4010,2485
20230811,151700,2891385825,4010,4010,4015,4010,457
20230811,151600,2889553065,4015,4020,4020,4015,3471
20230811,151500,2875616360,4025,4020,4025,4020,2766
20230811,151400,2864494665,4020,4025,4025,4020,1922
20230811,151300,2856758695,4030,4020,4030,4020,585
20230811,151200,2854402185,4020,4020,4030,4020,627
20230811,151100,2851876590,4030,4030,4030,4020,324
20230811,151000,2850571115,4020,4020,4030,4020,1044
20230811,150900,2846365500,4020,4025,4025,4020,842
20230811,150800,2842976540,4025,4025,4030,4025,83
20230811,150700,2842642205,4025,4030,4030,4025,444
20230811,150600,2840854495,4030,4015,4030,4015,6108
20230811,150500,2816286275,4015,4015,4020,4015,455
20230811,150400,2814459375,4015,4015,4020,4015,39
20230811,150300,2814302710,4020,4015,4020,4015,37
20230811,150200,2814154075,4025,4025,4030,4010,8391
20230811,150100,2780434690,4030,4025,4030,4025,56
20230811,150000,2780209145,4030,4025,4030,4025,1119
20230811,145900,2775702800,4030,4020,4030,4020,2456
20230811,145800,2765816385,4025,4020,4025,4020,78
20230811,145700,2765502560,4025,4025,4025,4025,2381
20230811,145600,2755919035,4025,4025,4025,4020,2350
20230811,145500,2746460305,4030,4020,4030,4020,3639
20230811,145400,2731821220,4020,4020,4025,4015,2189
20230811,145300,2723021365,4020,4020,4025,4020,1638
20230811,145200,2716436520,4015,4015,4025,4015,292
20230811,145100,2715261335,4015,4010,4025,4010,1115
20230811,145000,2710784150,4015,4010,4020,4010,989
20230811,144900,2706809655,4010,4010,4015,4010,149
20230811,144800,2706211670,4010,4020,4020,4010,97
20230811,144700,2705822255,4010,4015,4020,4010,245
20230811,144600,2704837560,4015,4010,4020,4010,121
20230811,144500,2704351410,4010,4010,4020,4010,546
20230811,144400,2702161730,4010,4015,4020,4010,1300
20230811,144300,2696947155,4010,4020,4020,4010,448
20230811,144200,2695150405,4010,4020,4020,4010,42
20230811,144100,2694981755,4010,4025,4030,4010,2818
20230811,144000,2683661205,4025,4025,4030,4025,27
20230811,143900,2683552525,4025,4025,4030,4025,2044
20230811,143800,2675325420,4025,4025,4030,4025,17
20230811,143700,2675256985,4025,4020,4030,4020,4286
20230811,143600,2658011040,4015,4030,4030,4010,11285
20230811,143500,2612705590,4035,4030,4040,4030,9061
20230811,143400,2576145585,4030,4045,4045,4030,73
20230811,143300,2575850860,4040,4025,4040,4025,2713
20230811,143200,2564899150,4025,4025,4030,4015,2528
20230811,143100,2554725460,4025,4025,4030,4025,295
20230811,143000,2553538070,4035,4030,4035,4025,562
20230811,142900,2551274225,4030,4040,4045,4030,7884
20230811,142800,2519432150,4040,4045,4050,4040,4368
20230811,142700,2501763655,4045,4050,4050,4045,2127
20230811,142600,2493158935,4055,4055,4055,4050,11539
20230811,142500,2446409890,4055,4060,4065,4055,13664
20230811,142400,2390933510,4060,4070,4070,4060,677
20230811,142300,2388179980,4070,4060,4070,4055,10710
20230811,142200,2344674655,4060,4070,4070,4060,3672
20230811,142100,2329748080,4065,4070,4070,4065,600
20230811,142000,2327308330,4065,4065,4075,4060,17522
20230811,141900,2256096775,4065,4055,4065,4055,3820
20230811,141800,2240593970,4060,4045,4070,4040,19235
20230811,141700,2162621485,4045,4035,4045,4035,5665
20230811,141600,2139739170,4030,4030,4040,4030,3501
20230811,141500,2125614170,4030,4030,4030,4025,1054
20230811,141400,2121368660,4030,4015,4030,4015,9097
20230811,141300,2084763715,4015,4015,4020,4015,357
20230811,141200,2083329600,4015,4010,4025,4010,2760
20230811,141100,2072235650,4010,3995,4010,3995,1318
20230811,141000,2066953455,4000,4000,4000,3990,4547
20230811,140900,2048788445,4000,4015,4015,4000,1672
20230811,140800,2042089345,4010,4010,4015,4010,20
20230811,140700,2042009135,4010,4020,4020,4010,830
20230811,140600,2038677305,4020,4010,4020,4010,1180
20230811,140500,2033939870,4010,4010,4015,4010,851
20230811,140400,2030527355,4015,4010,4015,4010,281
20230811,140300,2029399290,4010,4015,4015,4010,275
20230811,140200,2028296060,4020,4025,4025,4020,30
20230811,140100,2028175455,4025,4010,4030,4010,12764
20230811,140000,1976850930,4005,4005,4015,4000,3066
20230811,135900,1964558020,4005,4005,4010,4005,4225
20230811,135800,1947616660,4000,4000,4010,4000,735
20230811,135700,1944676510,4000,3995,4020,3985,2782
20230811,135600,1933564395,3995,4015,4025,3995,3991
20230811,135500,1917568160,4015,4040,4040,3975,11766
20230811,135400,1870454945,4025,3975,4040,3970,82458
20230811,135300,1539943575,3975,3960,3980,3960,14902
20230811,135200,1480779120,3955,3955,3965,3955,15
20230811,135100,1480719775,3955,3960,3960,3955,8083
20230811,135000,1448716390,3955,3955,3960,3950,5330
20230811,134900,1427609660,3950,3925,3960,3925,20020
20230811,134800,1348537165,3925,3925,3930,3925,5
20230811,134700,1348517535,3925,3930,3935,3925,2296
20230811,134600,1339494570,3935,3930,3935,3930,60
20230811,134500,1339258530,3930,3935,3935,3930,114
20230811,134400,1338810495,3930,3930,3940,3930,65
20230811,134300,1338554525,3935,3940,3940,3935,303
20230811,134200,1337362170,3945,3935,3945,3930,1962
20230811,134100,1329645450,3940,3925,3945,3925,86
20230811,134000,1329306555,3920,3925,3935,3920,1513
20230811,133900,1323367955,3925,3935,3950,3925,13054
20230811,133800,1271879555,3935,3920,3935,3920,91
20230811,133700,1271522250,3915,3920,3925,3915,42
20230811,133600,1271357435,3925,3915,3925,3910,1263
20230811,133500,1266403575,3910,3915,3915,3910,14
20230811,133400,1266348825,3910,3910,3925,3910,40
20230811,133300,1266191885,3925,3915,3925,3910,1372
20230811,133200,1260814475,3915,3910,3920,3910,236
20230811,133100,1259890595,3915,3920,3920,3915,4835
20230811,133000,1240947455,3925,3925,3925,3925,1514
20230811,132900,1235005005,3925,3930,3930,3925,4020
20230811,132800,1219210460,3930,3930,3930,3930,27
20230811,132700,1219104350,3930,3935,3940,3930,178
20230811,132600,1218403115,3935,3930,3935,3930,260
20230811,132500,1217380705,3930,3930,3930,3930,4216
20230811,132400,1200811825,3930,3935,3940,3930,57
20230811,132300,1200587520,3935,3935,3935,3935,105
20230811,132200,1200174345,3935,3935,3935,3935,23
20230811,132100,1200083840,3935,3940,3940,3935,76
20230811,132000,1199784475,3935,3935,3935,3935,339
20230811,131900,1198450510,3935,3935,3935,3935,17
20230811,131800,1198383615,3935,3935,3940,3935,69
20230811,131700,1198111845,3935,3935,3940,3935,19
20230811,131600,1198037050,3940,3935,3940,3935,11
20230811,131500,1197993745,3935,3935,3940,3935,74
20230811,131400,1197702305,3935,3940,3940,3935,114
20230811,131300,1197253195,3935,3935,3940,3935,19
20230811,131200,1197178360,3940,3930,3940,3925,1683
20230811,131100,1190555970,3925,3930,3935,3925,24
20230811,131000,1190461650,3925,3930,3930,3925,123
20230811,130900,1189978295,3925,3930,3930,3925,18
20230811,130800,1189907635,3930,3930,3930,3930,11
20230811,130700,1189864405,3925,3930,3935,3925,28
20230811,130600,1189754330,3935,3925,3935,3925,86
20230811,130500,1189415995,3925,3925,3930,3925,36
20230811,130400,1189274605,3940,3930,3940,3930,41
20230811,130300,1189113155,3935,3930,3935,3925,136
20230811,130200,1188578125,3925,3925,3930,3925,22
20230811,130100,1188491755,3925,3925,3935,3920,3567
20230811,130000,1174474645,3920,3920,3920,3920,16
20230811,125900,1174411925,3920,3925,3925,3920,306
20230811,125800,1173210940,3925,3925,3930,3925,1540
20230811,125700,1167166190,3925,3925,3925,3925,107
20230811,125600,1166746215,3930,3925,3930,3925,61
20230811,125500,1166506760,3925,3925,3925,3925,320
20230811,125400,1165250760,3930,3925,3930,3925,48
20230811,125300,1165062145,3925,3935,3935,3925,1947
20230811,125200,1157408970,3940,3935,3940,3930,65
20230811,125100,1157152915,3930,3935,3940,3930,2158
20230811,125000,1148650570,3935,3935,3935,3930,164
20230811,124900,1148005245,3930,3930,3935,3930,64
20230811,124800,1147753475,3930,3930,3930,3930,18
20230811,124700,1147682735,3935,3930,3935,3930,8
20230811,124600,1147651270,3930,3935,3935,3930,73
20230811,124500,1147364140,3930,3930,3930,3930,4
20230811,124400,1147348420,3930,3930,3940,3930,72
20230811,124300,1147064890,3930,3930,3930,3930,13
20230811,124200,1147013800,3930,3935,3940,3930,26
20230811,124100,1146911420,3935,3930,3940,3930,148
20230811,124000,1146329580,3940,3930,3940,3930,197
20230811,123900,1145554465,3930,3930,3935,3930,22
20230811,123800,1145467970,3930,3930,3930,3930,3
20230811,123700,1145456180,3940,3930,3940,3930,429
20230811,123600,1143767635,3930,3935,3935,3930,945
20230811,123500,1140051610,3940,3935,3940,3935,2636
20230811,123400,1129678315,3935,3935,3935,3935,20
20230811,123300,1129599615,3935,3940,3940,3935,286
20230811,123200,1128472835,3935,3945,3945,3935,90
20230811,123100,1128118015,3945,3940,3945,3935,17
20230811,123000,1128051030,3935,3940,3940,3935,35
20230811,122900,1127913255,3935,3940,3945,3935,55
20230811,122800,1127696335,3940,3940,3945,3940,204
20230811,122700,1126892225,3935,3940,3940,3935,28
20230811,122600,1126781985,3935,3945,3945,3935,216
20230811,122500,1125930660,3940,3940,3945,3940,118
20230811,122400,1125465240,3945,3940,3945,3940,863
20230811,122300,1122064785,3940,3940,3945,3940,77
20230811,122200,1121761155,3945,3945,3945,3940,56
20230811,122100,1121540435,3940,3940,3940,3940,2
20230811,122000,1121532555,3940,3945,3945,3940,73
20230811,121900,1121244705,3940,3940,3940,3940,2
20230811,121800,1121236825,3940,3935,3945,3935,189
20230811,121700,1120491890,3935,3940,3945,3935,379
20230811,121600,1118998120,3940,3935,3945,3935,404
20230811,121500,1117406340,3935,3935,3935,3935,6
20230811,121400,1117382730,3940,3935,3940,3935,65
20230811,121300,1117126705,3940,3930,3940,3930,1152
20230811,121200,1112593365,3930,3935,3935,3930,8
20230811,121100,1112561910,3935,3930,3935,3930,71
20230811,121000,1112282600,3930,3930,3930,3930,13
20230811,120900,1112231510,3930,3930,3935,3930,67
20230811,120800,1111967945,3930,3930,3930,3930,135
20230811,120700,1111437395,3930,3930,3930,3930,13
20230811,120600,1111386305,3930,3935,3935,3930,79
20230811,120500,1111075560,3930,3935,3935,3930,2
20230811,120400,1111067695,3930,3930,3940,3930,61
20230811,120300,1110827895,3930,3935,3935,3930,38
20230811,120200,1110678520,3935,3935,3940,3935,779
20230811,120100,1107612985,3935,3935,3940,3935,57
20230811,120000,1107388670,3935,3935,3940,3935,700
20230811,115900,1104633680,3935,3935,3935,3935,21
20230811,115800,1104551045,3935,3935,3935,3935,18
20230811,115700,1104480215,3945,3935,3945,3935,78
20230811,115600,1104172740,3940,3935,3940,3935,24
20230811,115500,1104078285,3935,3935,3935,3935,6
20230811,115400,1104054675,3935,3940,3945,3935,632
20230811,115300,1101562045,3945,3935,3945,3935,7
20230811,115200,1101534465,3935,3940,3945,3935,263
20230811,115100,1100498765,3935,3940,3940,3935,18
20230811,115000,1100427915,3935,3940,3940,3935,66
20230811,114900,1100168185,3940,3940,3940,3940,22
20230811,114800,1100081505,3945,3935,3945,3935,241
20230811,114700,1099132910,3935,3935,3935,3935,17
20230811,114600,1099066015,3935,3935,3935,3935,4
20230811,114500,1099050275,3940,3935,3940,3935,67
20230811,114400,1098786415,3935,3935,3935,3935,6
20230811,114300,1098762805,3945,3935,3945,3935,66
20230811,114200,1098502575,3935,3935,3940,3935,551
20230811,114100,1096334240,3935,3935,3940,3935,20
20230811,114000,1096255525,3935,3935,3945,3935,67
20230811,113900,1095991455,3935,3940,3940,3935,111
20230811,113800,1095554140,3940,3940,3945,3940,759
20230811,113700,1092563530,3940,3945,3945,3940,48
20230811,113600,1092374185,3940,3940,3940,3940,25
20230811,113500,1092275685,3940,3945,3950,3940,2010
20230811,113400,1084343165,3945,3940,3945,3940,60
20230811,113300,1084106475,3940,3940,3945,3940,19
20230811,113200,1084031610,3945,3940,3945,3940,726
20230811,113100,1081171155,3945,3940,3945,3940,64
20230811,113000,1080918745,3940,3940,3940,3940,7
20230811,112900,1080891165,3940,3940,3940,3940,19
20230811,112800,1080816305,3940,3940,3945,3940,55
20230811,112700,1080599390,3940,3940,3940,3940,48
20230811,112600,1080410270,3940,3940,3945,3935,1124
20230811,112500,1075981420,3940,3940,3940,3935,102
20230811,112400,1075579990,3940,3935,3940,3935,229
20230811,112300,1074678155,3935,3940,3950,3935,1948
20230811,112200,1066986325,3935,3935,3940,3935,30
20230811,112100,1066868270,3935,3935,3935,3935,1930
20230811,112000,1059273720,3935,3935,3955,3935,15003
20230811,111900,1000021370,3945,3935,3945,3935,43
20230811,111800,999851820,3935,3935,3935,3935,2
20230811,111700,999843950,3935,3940,3945,3935,74
20230811,111600,999552110,3940,3940,3940,3940,32
20230811,111500,999426030,3940,3945,3945,3940,3055
20230811,111400,987380400,3945,3935,3945,3935,5497
20230811,111300,965705745,3935,3935,3935,3935,101
20230811,111200,965308310,3935,3935,3940,3935,27
20230811,111100,965202010,3940,3930,3940,3930,3112
20230811,111000,952964905,3930,3925,3930,3920,653
20230811,110900,950401690,3925,3925,3925,3920,259
20230811,110800,949385175,3925,3915,3925,3915,1965
20230811,110700,941683690,3915,3915,3920,3915,1126
20230811,110600,937274815,3910,3910,3915,3910,395
20230811,110500,935728450,3910,3905,3915,3905,515
20230811,110400,933714555,3905,3910,3910,3905,3
20230811,110300,933702830,3905,3905,3910,3905,21
20230811,110200,933620795,3915,3915,3915,3905,62
20230811,110100,933378075,3905,3905,3905,3905,2
20230811,110000,933370265,3905,3915,3915,3905,478
20230811,105900,931498915,3915,3915,3920,3915,115
20230811,105800,931048685,3915,3915,3915,3915,463
20230811,105700,929236040,3915,3910,3915,3910,50
20230811,105600,929040300,3905,3905,3905,3905,44
20230811,105500,928868480,3905,3905,3905,3905,3
20230811,105400,928856765,3905,3905,3915,3905,63
20230811,105300,928610345,3915,3915,3915,3915,32
20230811,105200,928485065,3910,3910,3915,3910,1586
20230811,105100,922283510,3910,3900,3915,3900,247
20230811,105000,921318330,3915,3910,3915,3910,186
20230811,104900,920590205,3900,3900,3900,3900,3
20230811,104800,920578505,3900,3910,3910,3900,51
20230811,104700,920379105,3905,3910,3910,3905,1403
20230811,104600,914893430,3910,3915,3925,3910,112
20230811,104500,914454970,3920,3910,3920,3910,50
20230811,104400,914258980,3910,3920,3920,3910,1003
20230811,104300,910330130,3920,3920,3920,3920,14
20230811,104200,910275250,3930,3920,3930,3920,83
20230811,104100,909949395,3925,3925,3925,3920,746
20230811,104000,907021685,3925,3925,3925,3925,31
20230811,103900,906900010,3925,3920,3930,3920,111
20230811,103800,906464220,3920,3920,3925,3920,58
20230811,103700,906236580,3920,3920,3920,3920,52
20230811,103600,906032740,3925,3920,3925,3920,433
20230811,103500,904335135,3920,3920,3920,3920,187
20230811,103400,903602095,3920,3920,3925,3920,64
20230811,103300,903350930,3920,3935,3935,3920,2624
20230811,103200,893050020,3935,3940,3945,3935,1156
20230811,103100,888495400,3940,3945,3945,3940,52
20230811,103000,888290270,3940,3940,3945,3940,91
20230811,102900,887931725,3940,3940,3940,3940,954
20230811,102800,884172965,3945,3940,3945,3940,3219
20230811,102700,871475010,3940,3935,3940,3930,4543
20230811,102600,853582675,3935,3935,3940,3935,1097
20230811,102500,849265730,3940,3940,3940,3935,272
20230811,102400,848194055,3940,3925,3940,3925,2218
20230811,102300,839464730,3930,3910,3930,3910,4389
20230811,102200,822251845,3910,3905,3915,3905,1137
20230811,102100,817805955,3905,3875,3905,3875,3907
20230811,102000,802580520,3870,3870,3870,3870,1
20230811,101900,802576650,3855,3880,3885,3855,7241
20230811,101800,774537715,3880,3885,3885,3880,1363
20230811,101700,769248800,3885,3885,3885,3885,1
20230811,101600,769244915,3895,3890,3895,3890,305
20230811,101500,768058205,3890,3905,3905,3890,3814
20230811,101400,753182170,3900,3880,3900,3865,4497
20230811,101300,735733700,3880,3900,3900,3880,3962
20230811,101200,720305850,3900,3900,3905,3900,1968
20230811,101100,712629850,3900,3905,3905,3900,60
20230811,101000,712395640,3915,3905,3915,3905,1104
20230811,100900,708084120,3910,3915,3915,3910,148
20230811,100800,707504940,3910,3910,3915,3910,579
20230811,100700,705240760,3910,3910,3910,3910,101
20230811,100600,704845850,3915,3915,3915,3915,142
20230811,100500,704289920,3915,3920,3920,3915,57
20230811,100400,704066500,3920,3920,3920,3915,1084
20230811,100300,699817425,3920,3920,3920,3920,44
20230811,100200,699644945,3920,3910,3920,3910,761
20230811,100100,696669135,3905,3905,3905,3905,35
20230811,100000,696532460,3905,3905,3905,3905,426
20230811,095900,694868930,3905,3905,3905,3905,51
20230811,095800,694669775,3900,3905,3905,3900,1591
20230811,095700,688456930,3905,3905,3905,3905,126
20230811,095600,687964900,3905,3910,3910,3905,91
20230811,095500,687609295,3910,3915,3915,3905,200
20230811,095400,686827535,3920,3925,3925,3920,488
20230811,095300,684912145,3925,3935,3935,3925,529
20230811,095200,682831030,3935,3940,3940,3935,785
20230811,095100,679740150,3935,3940,3945,3920,4458
20230811,095000,662249930,3935,3945,3945,3935,2959
20230811,094900,650589645,3950,3960,3960,3940,7563
20230811,094800,620705060,3970,3955,3970,3950,5100
20230811,094700,600504875,3955,3945,3955,3945,5779
20230811,094600,577671095,3940,3930,3945,3930,16691
20230811,094500,511961575,3930,3915,3940,3915,16133
20230811,094400,448503305,3920,3915,3925,3910,4509
20230811,094300,430848930,3915,3895,3920,3895,11488
20230811,094200,386048175,3895,3860,3895,3860,11163
20230811,094100,342780130,3860,3860,3865,3860,2266
20230811,094000,334033345,3860,3855,3860,3855,1504
20230811,093900,328235370,3855,3860,3865,3855,1366
20230811,093800,322967995,3865,3860,3865,3855,777
20230811,093700,319968565,3860,3860,3865,3860,201
20230811,093600,319192505,3855,3860,3860,3855,1601
20230811,093500,313012650,3855,3855,3860,3845,43
20230811,093400,312846855,3855,3860,3860,3855,2
20230811,093300,312839140,3855,3840,3855,3840,6080
20230811,093200,289433420,3845,3830,3845,3830,7346
20230811,093100,261233100,3825,3825,3825,3825,1
20230811,093000,261229275,3835,3835,3835,3835,50
20230811,092900,261037525,3825,3825,3835,3825,2023
20230811,092800,253279550,3830,3835,3835,3830,2773
20230811,092700,242655470,3835,3840,3840,3835,78
20230811,092600,242356100,3835,3835,3835,3835,272
20230811,092500,241312980,3840,3835,3840,3835,270
20230811,092400,240277480,3835,3830,3835,3830,7
20230811,092300,240250640,3830,3830,3830,3830,0
20230811,092200,240250640,3830,3835,3835,3830,1896
20230811,092100,232981435,3840,3835,3840,3835,615
20230811,092000,230622635,3835,3835,3835,3830,1897
20230811,091900,223347645,3845,3855,3855,3845,1282
20230811,091800,218417750,3850,3850,3855,3845,3005
20230811,091700,206848380,3850,3855,3855,3850,551
20230811,091600,204725780,3860,3850,3860,3845,2340
20230811,091500,195710285,3845,3840,3850,3825,2301
20230811,091400,186888825,3840,3855,3855,3840,2331
20230811,091300,177929470,3850,3820,3855,3820,6581
20230811,091200,152599545,3815,3810,3815,3800,6794
20230811,091100,126724355,3810,3795,3815,3795,5982
20230811,091000,103996065,3795,3770,3795,3770,7604
20230811,090900,75203410,3775,3765,3775,3765,395
20230811,090800,73714945,3765,3765,3765,3765,0
20230811,090700,73714945,3765,3765,3765,3765,6
20230811,090600,73692355,3765,3765,3765,3765,646
20230811,090500,71260165,3760,3745,3760,3740,731
20230811,090400,68517390,3745,3745,3745,3740,791
20230811,090300,65557150,3745,3750,3755,3745,4414
20230811,090200,49009105,3755,3760,3760,3755,7588
20230811,090100,20505595,3760,3765,3765,3755,5204
20230811,090000,939265,3760,3790,3790,3760,249