KissMeData/001200/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183200,2920097920,3835,3835,3835,3835,14673
20230904,183100,2920097920,3835,3835,3835,3835,0
20230904,183000,2920097920,3835,3835,3835,3835,0
20230904,182900,2920097920,3835,3835,3835,3835,0
20230904,182800,2920097920,3835,3835,3835,3835,0
20230904,182700,2920097920,3835,3835,3835,3835,0
20230904,182600,2920097920,3835,3835,3835,3835,0
20230904,182500,2920097920,3835,3835,3835,3835,0
20230904,182400,2920097920,3835,3835,3835,3835,0
20230904,182300,2920097920,3835,3835,3835,3835,0
20230904,182200,2920097920,3835,3835,3835,3835,0
20230904,182100,2920097920,3835,3835,3835,3835,0
20230904,182000,2920097920,3835,3835,3835,3835,0
20230904,181900,2920097920,3835,3835,3835,3835,0
20230904,181800,2920097920,3835,3835,3835,3835,0
20230904,181700,2920097920,3835,3835,3835,3835,0
20230904,181600,2920097920,3835,3835,3835,3835,0
20230904,181500,2920097920,3835,3835,3835,3835,0
20230904,181400,2920097920,3835,3835,3835,3835,0
20230904,181300,2920097920,3835,3835,3835,3835,0
20230904,181200,2920097920,3835,3835,3835,3835,0
20230904,181100,2920097920,3835,3835,3835,3835,0
20230904,181000,2920097920,3835,3835,3835,3835,0
20230904,180900,2920097920,3835,3835,3835,3835,0
20230904,180800,2920097920,3835,3835,3835,3835,0
20230904,180700,2920097920,3835,3835,3835,3835,0
20230904,180600,2920097920,3835,3835,3835,3835,0
20230904,180500,2920097920,3835,3835,3835,3835,0
20230904,180400,2920097920,3835,3835,3835,3835,0
20230904,180300,2920097920,3835,3835,3835,3835,0
20230904,180200,2920097920,3835,3835,3835,3835,14673
20230904,180100,2920097920,3835,3835,3835,3835,0
20230904,180000,2920097920,3835,3835,3835,3835,0
20230904,175900,2920097920,3835,3835,3835,3835,0
20230904,175800,2920097920,3835,3835,3835,3835,0
20230904,175700,2920097920,3835,3835,3835,3835,0
20230904,175600,2920097920,3835,3835,3835,3835,0
20230904,175500,2920097920,3835,3835,3835,3835,0
20230904,175400,2920097920,3835,3835,3835,3835,0
20230904,175300,2920097920,3835,3835,3835,3835,0
20230904,175200,2920097920,3835,3835,3835,3835,0
20230904,175100,2920097920,3835,3835,3835,3835,0
20230904,175000,2920097920,3835,3835,3835,3835,0
20230904,174900,2920097920,3835,3835,3835,3835,0
20230904,174800,2920097920,3835,3835,3835,3835,0
20230904,174700,2920097920,3835,3835,3835,3835,0
20230904,174600,2920097920,3835,3835,3835,3835,0
20230904,174500,2920097920,3835,3835,3835,3835,0
20230904,174400,2920097920,3835,3835,3835,3835,0
20230904,174300,2920097920,3835,3835,3835,3835,0
20230904,174200,2920097920,3835,3835,3835,3835,0
20230904,174100,2920097920,3835,3835,3835,3835,0
20230904,174000,2920097920,3835,3835,3835,3835,0
20230904,173900,2920097920,3835,3835,3835,3835,0
20230904,173800,2920097920,3835,3835,3835,3835,0
20230904,173700,2920097920,3835,3835,3835,3835,0
20230904,173600,2920097920,3835,3835,3835,3835,0
20230904,173500,2920097920,3835,3835,3835,3835,0
20230904,173400,2920097920,3835,3835,3835,3835,0
20230904,173300,2920097920,3835,3835,3835,3835,0
20230904,173200,2920097920,3835,3835,3835,3835,14673
20230904,173100,2920097920,3835,3835,3835,3835,0
20230904,173000,2920097920,3835,3835,3835,3835,0
20230904,172900,2920097920,3835,3835,3835,3835,0
20230904,172800,2920097920,3835,3835,3835,3835,0
20230904,172700,2920097920,3835,3835,3835,3835,0
20230904,172600,2920097920,3835,3835,3835,3835,0
20230904,172500,2920097920,3835,3835,3835,3835,0
20230904,172400,2920097920,3835,3835,3835,3835,0
20230904,172300,2920097920,3835,3835,3835,3835,0
20230904,172200,2920097920,3835,3835,3835,3835,0
20230904,172100,2920097920,3835,3835,3835,3835,0
20230904,172000,2920097920,3835,3835,3835,3835,0
20230904,171900,2920097920,3835,3835,3835,3835,0
20230904,171800,2920097920,3835,3835,3835,3835,0
20230904,171700,2920097920,3835,3835,3835,3835,0
20230904,171600,2920097920,3835,3835,3835,3835,0
20230904,171500,2920097920,3835,3835,3835,3835,0
20230904,171400,2920097920,3835,3835,3835,3835,0
20230904,171300,2920097920,3835,3835,3835,3835,0
20230904,171200,2920097920,3835,3835,3835,3835,0
20230904,171100,2920097920,3835,3835,3835,3835,0
20230904,171000,2920097920,3835,3835,3835,3835,0
20230904,170900,2920097920,3835,3835,3835,3835,0
20230904,170800,2920097920,3835,3835,3835,3835,0
20230904,170700,2920097920,3835,3835,3835,3835,0
20230904,170600,2920097920,3835,3835,3835,3835,0
20230904,170500,2920097920,3835,3835,3835,3835,0
20230904,170400,2920097920,3835,3835,3835,3835,0
20230904,170300,2920097920,3835,3835,3835,3835,0
20230904,170200,2920097920,3835,3835,3835,3835,14673
20230904,170100,2920097920,3835,3835,3835,3835,0
20230904,170000,2920097920,3835,3835,3835,3835,0
20230904,165900,2920097920,3835,3835,3835,3835,0
20230904,165800,2920097920,3835,3835,3835,3835,0
20230904,165700,2920097920,3835,3835,3835,3835,0
20230904,165600,2920097920,3835,3835,3835,3835,0
20230904,165500,2920097920,3835,3835,3835,3835,0
20230904,165400,2920097920,3835,3835,3835,3835,0
20230904,165300,2920097920,3835,3835,3835,3835,0
20230904,165200,2920097920,3835,3835,3835,3835,0
20230904,165100,2920097920,3835,3835,3835,3835,0
20230904,165000,2920097920,3835,3835,3835,3835,0
20230904,164900,2920097920,3835,3835,3835,3835,0
20230904,164800,2920097920,3835,3835,3835,3835,0
20230904,164700,2920097920,3835,3835,3835,3835,0
20230904,164600,2920097920,3835,3835,3835,3835,0
20230904,164500,2920097920,3835,3835,3835,3835,0
20230904,164400,2920097920,3835,3835,3835,3835,0
20230904,164300,2920097920,3835,3835,3835,3835,0
20230904,164200,2920097920,3835,3835,3835,3835,0
20230904,164100,2920097920,3835,3835,3835,3835,0
20230904,164000,2920097920,3835,3835,3835,3835,0
20230904,163900,2920097920,3835,3835,3835,3835,0
20230904,163800,2920097920,3835,3835,3835,3835,0
20230904,163700,2920097920,3835,3835,3835,3835,0
20230904,163600,2920097920,3835,3835,3835,3835,0
20230904,163500,2920097920,3835,3835,3835,3835,0
20230904,163400,2920097920,3835,3835,3835,3835,0
20230904,163300,2920097920,3835,3835,3835,3835,0
20230904,163200,2920097920,3835,3835,3835,3835,14673
20230904,163100,2920097920,3835,3835,3835,3835,0
20230904,163000,2920097920,3835,3835,3835,3835,0
20230904,162900,2920097920,3835,3835,3835,3835,0
20230904,162800,2920097920,3835,3835,3835,3835,0
20230904,162700,2920097920,3835,3835,3835,3835,0
20230904,162600,2920097920,3835,3835,3835,3835,0
20230904,162500,2920097920,3835,3835,3835,3835,0
20230904,162400,2920097920,3835,3835,3835,3835,0
20230904,162300,2920097920,3835,3835,3835,3835,0
20230904,162200,2920097920,3835,3835,3835,3835,0
20230904,162100,2920097920,3835,3835,3835,3835,0
20230904,162000,2920097920,3835,3835,3835,3835,0
20230904,161900,2920097920,3835,3835,3835,3835,0
20230904,161800,2920097920,3835,3835,3835,3835,0
20230904,161700,2920097920,3835,3835,3835,3835,0
20230904,161600,2920097920,3835,3835,3835,3835,0
20230904,161500,2920097920,3835,3835,3835,3835,0
20230904,161400,2920097920,3835,3835,3835,3835,0
20230904,161300,2920097920,3835,3835,3835,3835,0
20230904,161200,2920097920,3835,3835,3835,3835,0
20230904,161100,2920097920,3835,3835,3835,3835,0
20230904,161000,2920097920,3835,3835,3835,3835,0
20230904,160900,2920097920,3835,3835,3835,3835,0
20230904,160800,2920097920,3835,3835,3835,3835,0
20230904,160700,2920097920,3835,3835,3835,3835,0
20230904,160600,2920097920,3835,3835,3835,3835,0
20230904,160500,2920097920,3835,3835,3835,3835,0
20230904,160400,2920097920,3835,3835,3835,3835,0
20230904,160300,2920097920,3835,3835,3835,3835,0
20230904,160200,2920097920,3835,3835,3835,3835,14673
20230904,160100,2920097920,3835,3835,3835,3835,0
20230904,160000,2920097920,3835,3835,3835,3835,0
20230904,155900,2920097920,3835,3835,3835,3835,0
20230904,155800,2920097920,3835,3835,3835,3835,0
20230904,155700,2920097920,3835,3835,3835,3835,0
20230904,155600,2920097920,3835,3835,3835,3835,0
20230904,155500,2920097920,3835,3835,3835,3835,0
20230904,155400,2920097920,3835,3835,3835,3835,0
20230904,155300,2920097920,3835,3835,3835,3835,0
20230904,155200,2920097920,3835,3835,3835,3835,0
20230904,155100,2920097920,3835,3835,3835,3835,0
20230904,155000,2920097920,3835,3835,3835,3835,0
20230904,154900,2920097920,3835,3835,3835,3835,0
20230904,154800,2920097920,3835,3835,3835,3835,0
20230904,154700,2920097920,3835,3835,3835,3835,0
20230904,154600,2920097920,3835,3835,3835,3835,0
20230904,154500,2920097920,3835,3835,3835,3835,0
20230904,154400,2920097920,3835,3835,3835,3835,0
20230904,154300,2920097920,3835,3835,3835,3835,0
20230904,154200,2920097920,3835,3835,3835,3835,0
20230904,154100,2920097920,3835,3835,3835,3835,0
20230904,154000,2920097920,3835,3835,3835,3835,0
20230904,153900,2920097920,3835,3835,3835,3835,0
20230904,153800,2920097920,3835,3835,3835,3835,0
20230904,153700,2920097920,3835,3835,3835,3835,0
20230904,153600,2920097920,3835,3835,3835,3835,0
20230904,153500,2920097920,3835,3835,3835,3835,0
20230904,153400,2920097920,3835,3835,3835,3835,0
20230904,153300,2920097920,3835,3835,3835,3835,0
20230904,153200,2920097920,3835,3835,3835,3835,14673
20230904,153100,2920097920,3835,3835,3835,3835,0
20230904,153000,2920097920,3835,3835,3835,3835,14673
20230904,152900,2863826965,3850,3850,3850,3850,0
20230904,152800,2863826965,3850,3850,3850,3850,0
20230904,152700,2863826965,3850,3850,3850,3850,0
20230904,152600,2863826965,3850,3850,3850,3850,0
20230904,152500,2863826965,3850,3850,3850,3850,0
20230904,152400,2863826965,3850,3850,3850,3850,0
20230904,152300,2863826965,3850,3850,3850,3850,0
20230904,152200,2863826965,3850,3850,3850,3850,0
20230904,152100,2863826965,3850,3850,3850,3850,0
20230904,152000,2863826965,3850,3850,3850,3850,0
20230904,151900,2863826965,3850,3850,3855,3850,814
20230904,151800,2860692135,3850,3855,3855,3850,2
20230904,151700,2860684430,3845,3845,3845,3845,55
20230904,151600,2860472955,3855,3850,3855,3845,243
20230904,151500,2859537900,3850,3850,3850,3850,231
20230904,151400,2858648550,3850,3850,3850,3850,526
20230904,151300,2856623450,3845,3845,3845,3845,1221
20230904,151200,2851928705,3845,3845,3845,3845,0
20230904,151100,2851928705,3845,3845,3845,3845,2
20230904,151000,2851921015,3850,3850,3850,3845,2517
20230904,150900,2842231515,3845,3850,3850,3845,4153
20230904,150800,2826257485,3855,3855,3855,3855,0
20230904,150700,2826257485,3855,3855,3855,3855,287
20230904,150600,2825151100,3850,3850,3850,3850,0
20230904,150500,2825151100,3850,3855,3855,3850,2
20230904,150400,2825143395,3855,3860,3860,3850,3130
20230904,150300,2813062300,3860,3860,3860,3860,0
20230904,150200,2813062300,3860,3850,3860,3850,145
20230904,150100,2812502640,3860,3860,3860,3860,20
20230904,150000,2812425440,3860,3860,3860,3855,129
20230904,145900,2811927915,3860,3850,3860,3850,3507
20230904,145800,2798398685,3850,3850,3850,3850,8
20230904,145700,2798367885,3855,3855,3855,3855,79
20230904,145600,2798063340,3855,3850,3855,3845,1432
20230904,145500,2792550725,3850,3855,3855,3850,4
20230904,145400,2792535315,3855,3850,3855,3850,17
20230904,145300,2792469845,3850,3850,3850,3845,666
20230904,145200,2789906090,3855,3850,3855,3850,151
20230904,145100,2789324735,3845,3850,3850,3830,16815
20230904,145000,2724731515,3850,3845,3850,3845,794
20230904,144900,2721678575,3845,3845,3845,3845,219
20230904,144800,2720836520,3850,3845,3855,3845,1703
20230904,144700,2714287400,3845,3835,3845,3835,31
20230904,144600,2714168350,3845,3845,3845,3840,322
20230904,144500,2712931855,3835,3835,3835,3835,0
20230904,144400,2712931855,3835,3850,3850,3835,11166
20230904,144300,2670032105,3850,3860,3860,3850,372
20230904,144200,2668599825,3860,3855,3860,3845,2519
20230904,144100,2658901915,3850,3850,3855,3850,504
20230904,144000,2656961485,3850,3845,3850,3845,73
20230904,143900,2656680785,3845,3845,3845,3845,38
20230904,143800,2656534675,3850,3845,3850,3845,3
20230904,143700,2656523130,3845,3850,3850,3845,10
20230904,143600,2656484670,3845,3850,3850,3845,101
20230904,143500,2656096270,3845,3840,3845,3840,70
20230904,143400,2655827125,3845,3855,3855,3845,294
20230904,143300,2654695380,3850,3860,3860,3850,2007
20230904,143200,2646957730,3855,3860,3860,3855,2277
20230904,143100,2638169720,3865,3865,3865,3865,28
20230904,143000,2638061500,3865,3865,3870,3865,590
20230904,142900,2635780865,3860,3860,3860,3860,93
20230904,142800,2635421885,3865,3870,3870,3865,10
20230904,142700,2635383230,3865,3870,3870,3865,152
20230904,142600,2634795745,3860,3865,3870,3860,720
20230904,142500,2632015745,3860,3860,3860,3860,0
20230904,142400,2632015745,3860,3870,3870,3860,78
20230904,142300,2631714445,3870,3860,3870,3860,1076
20230904,142200,2627555465,3865,3860,3865,3860,676
20230904,142100,2624945020,3860,3860,3860,3860,201
20230904,142000,2624169160,3860,3860,3865,3860,63
20230904,141900,2623925890,3860,3860,3865,3860,357
20230904,141800,2622547865,3865,3855,3870,3855,2655
20230904,141700,2612301105,3850,3855,3860,3830,13163
20230904,141600,2561753275,3865,3850,3865,3850,3403
20230904,141500,2548616270,3845,3855,3855,3845,3770
20230904,141400,2534109020,3855,3845,3855,3845,629
20230904,141300,2531684235,3850,3850,3850,3850,153
20230904,141200,2531095185,3850,3845,3850,3845,1568
20230904,141100,2525064560,3840,3840,3840,3840,2084
20230904,141000,2517062000,3835,3835,3835,3830,2994
20230904,140900,2505581330,3840,3840,3840,3840,0
20230904,140800,2505581330,3840,3840,3840,3840,267
20230904,140700,2504556050,3845,3845,3845,3840,54
20230904,140600,2504348430,3840,3840,3845,3840,502
20230904,140500,2502420650,3835,3835,3835,3835,100
20230904,140400,2502037150,3840,3840,3840,3840,1
20230904,140300,2502033310,3840,3840,3840,3840,1
20230904,140200,2502029470,3845,3835,3845,3835,6
20230904,140100,2502006415,3840,3840,3840,3835,7
20230904,140000,2501979550,3835,3835,3835,3835,0
20230904,135900,2501979550,3835,3845,3845,3835,528
20230904,135800,2499953900,3845,3845,3845,3845,201
20230904,135700,2499181055,3845,3845,3845,3845,0
20230904,135600,2499181055,3845,3845,3845,3845,110
20230904,135500,2498758105,3845,3850,3850,3845,477
20230904,135400,2496921665,3850,3850,3850,3850,6
20230904,135300,2496898565,3860,3835,3860,3835,854
20230904,135200,2493616650,3840,3840,3840,3840,0
20230904,135100,2493616650,3840,3835,3840,3835,50
20230904,135000,2493424780,3835,3840,3840,3835,21
20230904,134900,2493344145,3835,3835,3835,3835,61
20230904,134800,2493110210,3835,3835,3835,3835,781
20230904,134700,2490115075,3835,3835,3835,3835,686
20230904,134600,2487484265,3840,3840,3840,3840,0
20230904,134500,2487484265,3840,3840,3840,3835,21
20230904,134400,2487403650,3835,3835,3835,3835,535
20230904,134300,2485351925,3835,3835,3835,3835,10
20230904,134200,2485313575,3840,3840,3840,3840,15
20230904,134100,2485255975,3840,3835,3840,3835,7
20230904,134000,2485229125,3835,3835,3835,3835,1
20230904,133900,2485225290,3835,3835,3835,3835,4
20230904,133800,2485209950,3840,3840,3840,3840,0
20230904,133700,2485209950,3840,3840,3840,3840,50
20230904,133600,2485017950,3835,3835,3835,3835,6
20230904,133500,2484994940,3840,3840,3840,3840,0
20230904,133400,2484994940,3840,3845,3845,3835,7493
20230904,133300,2456233185,3850,3850,3850,3850,50
20230904,133200,2456040685,3855,3850,3855,3850,54
20230904,133100,2455832780,3850,3855,3855,3850,51
20230904,133000,2455636180,3855,3845,3855,3845,2010
20230904,132900,2447898100,3840,3840,3840,3840,71
20230904,132800,2447625460,3840,3840,3845,3840,389
20230904,132700,2446131695,3845,3840,3845,3840,39
20230904,132600,2445981905,3840,3840,3840,3840,1038
20230904,132500,2441995985,3845,3845,3845,3840,305
20230904,132400,2440823455,3845,3845,3845,3845,51
20230904,132300,2440627360,3845,3845,3845,3845,443
20230904,132200,2438924025,3850,3835,3850,3835,2370
20230904,132100,2429816375,3840,3840,3840,3840,0
20230904,132000,2429816375,3840,3840,3840,3840,0
20230904,131900,2429816375,3840,3840,3840,3840,33
20230904,131800,2429689655,3840,3840,3840,3840,441
20230904,131700,2427996215,3840,3840,3840,3840,37
20230904,131600,2427854135,3840,3845,3845,3840,34
20230904,131500,2427723520,3850,3850,3850,3850,10
20230904,131400,2427685020,3850,3850,3850,3845,41
20230904,131300,2427527250,3850,3850,3850,3850,6
20230904,131200,2427504150,3850,3855,3855,3850,1316
20230904,131100,2422437220,3860,3860,3860,3860,0
20230904,131000,2422437220,3860,3860,3860,3855,1176
20230904,130900,2417898465,3860,3855,3865,3850,1178
20230904,130800,2413356655,3855,3850,3855,3850,555
20230904,130700,2411219900,3845,3845,3845,3845,114
20230904,130600,2410781570,3840,3835,3850,3835,6307
20230904,130500,2386558350,3830,3830,3830,3830,818
20230904,130400,2383425410,3830,3830,3830,3830,2290
20230904,130300,2374654710,3825,3820,3825,3820,648
20230904,130200,2372177860,3825,3820,3825,3820,363
20230904,130100,2370790135,3825,3825,3825,3825,305
20230904,130000,2369623510,3825,3820,3825,3820,1406
20230904,125900,2364248405,3820,3820,3820,3820,30
20230904,125800,2364133805,3820,3820,3820,3820,9
20230904,125700,2364099425,3820,3820,3820,3820,1071
20230904,125600,2360008205,3820,3815,3825,3815,4543
20230904,125500,2342645870,3815,3810,3815,3810,350
20230904,125400,2341310870,3810,3810,3810,3810,50
20230904,125300,2341120370,3815,3815,3815,3815,4
20230904,125200,2341105110,3815,3810,3815,3810,143
20230904,125100,2340560025,3815,3815,3815,3815,0
20230904,125000,2340560025,3815,3810,3815,3810,51
20230904,124900,2340365465,3810,3810,3810,3810,0
20230904,124800,2340365465,3810,3810,3810,3810,10
20230904,124700,2340327365,3810,3810,3810,3810,11
20230904,124600,2340285455,3815,3815,3815,3815,0
20230904,124500,2340285455,3815,3815,3815,3815,20
20230904,124400,2340209155,3810,3815,3815,3810,1153
20230904,124300,2335812740,3820,3820,3820,3820,0
20230904,124200,2335812740,3820,3815,3820,3815,21
20230904,124100,2335732525,3815,3810,3815,3810,2446
20230904,124000,2326401040,3805,3805,3805,3805,49
20230904,123900,2326214595,3815,3805,3815,3805,626
20230904,123800,2323827415,3805,3805,3805,3805,0
20230904,123700,2323827415,3805,3805,3805,3805,390
20230904,123600,2322343465,3800,3805,3805,3800,256
20230904,123500,2321370635,3805,3805,3805,3805,200
20230904,123400,2320609635,3810,3805,3820,3800,5408
20230904,123300,2300030925,3805,3805,3805,3805,1
20230904,123200,2300027120,3805,3805,3805,3805,7
20230904,123100,2300000485,3805,3810,3810,3805,59
20230904,123000,2299775715,3805,3805,3805,3805,0
20230904,122900,2299775715,3805,3805,3805,3805,1
20230904,122800,2299771910,3805,3805,3805,3805,6
20230904,122700,2299749080,3805,3805,3805,3805,142
20230904,122600,2299208770,3805,3810,3810,3805,61
20230904,122500,2298976370,3810,3810,3810,3810,1
20230904,122400,2298972560,3810,3810,3810,3810,0
20230904,122300,2298972560,3810,3810,3810,3810,18
20230904,122200,2298903980,3815,3810,3815,3810,3
20230904,122100,2298892540,3810,3810,3810,3810,23
20230904,122000,2298804910,3820,3820,3820,3820,500
20230904,121900,2296894910,3815,3810,3815,3810,1545
20230904,121800,2291000895,3810,3810,3810,3810,1
20230904,121700,2290997085,3810,3815,3815,3810,85
20230904,121600,2290673225,3815,3815,3815,3815,1
20230904,121500,2290669410,3810,3810,3810,3810,16
20230904,121400,2290608450,3810,3810,3810,3810,1
20230904,121300,2290604640,3810,3810,3810,3810,20
20230904,121200,2290528440,3810,3810,3810,3810,1
20230904,121100,2290524630,3815,3815,3815,3810,106
20230904,121000,2290120265,3810,3810,3810,3810,168
20230904,120900,2289480185,3810,3810,3810,3810,81
20230904,120800,2289171575,3810,3810,3810,3810,240
20230904,120700,2288257175,3805,3805,3805,3805,1
20230904,120600,2288253370,3805,3810,3810,3805,3
20230904,120500,2288241950,3810,3810,3810,3810,151
20230904,120400,2287666640,3805,3805,3805,3805,20
20230904,120300,2287590540,3805,3800,3805,3800,286
20230904,120200,2286503120,3800,3800,3800,3800,403
20230904,120100,2284971720,3810,3810,3810,3810,0
20230904,120000,2284971720,3810,3810,3810,3810,0
20230904,115900,2284971720,3810,3810,3810,3810,6
20230904,115800,2284948860,3805,3805,3805,3805,600
20230904,115700,2282665860,3800,3800,3800,3795,1102
20230904,115600,2278480485,3800,3800,3800,3800,0
20230904,115500,2278480485,3800,3795,3805,3795,3036
20230904,115400,2266939725,3795,3795,3795,3795,25
20230904,115300,2266844850,3795,3795,3795,3795,49
20230904,115200,2266658895,3795,3795,3795,3795,0
20230904,115100,2266658895,3795,3795,3795,3795,0
20230904,115000,2266658895,3795,3795,3795,3795,0
20230904,114900,2266658895,3795,3790,3795,3790,583
20230904,114800,2264446415,3790,3790,3790,3790,249
20230904,114700,2263502705,3795,3795,3795,3795,162
20230904,114600,2262887915,3795,3790,3795,3790,567
20230904,114500,2260738980,3790,3790,3790,3790,0
20230904,114400,2260738980,3790,3790,3790,3790,1
20230904,114300,2260735190,3790,3790,3790,3790,1
20230904,114200,2260731400,3790,3790,3790,3790,52
20230904,114100,2260534320,3790,3790,3790,3790,1
20230904,114000,2260530530,3790,3790,3790,3790,1
20230904,113900,2260526740,3795,3795,3795,3795,186
20230904,113800,2259820870,3795,3795,3795,3795,1
20230904,113700,2259817075,3795,3795,3795,3795,0
20230904,113600,2259817075,3795,3795,3795,3795,0
20230904,113500,2259817075,3795,3795,3795,3795,562
20230904,113400,2257684285,3795,3795,3795,3795,0
20230904,113300,2257684285,3795,3800,3800,3795,1915
20230904,113200,2250416360,3795,3795,3795,3795,19
20230904,113100,2250344255,3795,3795,3795,3795,576
20230904,113000,2248158335,3795,3800,3800,3795,1689
20230904,112900,2241747215,3800,3800,3800,3800,11
20230904,112800,2241705415,3800,3800,3800,3800,1698
20230904,112700,2235253015,3800,3800,3800,3795,190
20230904,112600,2234531215,3800,3800,3800,3800,100
20230904,112500,2234151215,3800,3800,3800,3800,11
20230904,112400,2234109415,3795,3795,3795,3795,0
20230904,112300,2234109415,3795,3795,3795,3795,0
20230904,112200,2234109415,3795,3795,3795,3795,0
20230904,112100,2234109415,3795,3795,3795,3795,153
20230904,112000,2233528780,3795,3795,3795,3795,290
20230904,111900,2232428230,3795,3795,3795,3795,0
20230904,111800,2232428230,3795,3795,3795,3795,252
20230904,111700,2231471890,3790,3790,3790,3790,0
20230904,111600,2231471890,3790,3790,3790,3790,0
20230904,111500,2231471890,3790,3795,3795,3790,61
20230904,111400,2231240405,3795,3795,3795,3795,0
20230904,111300,2231240405,3795,3795,3795,3795,0
20230904,111200,2231240405,3795,3795,3800,3795,871
20230904,111100,2227931900,3795,3795,3795,3795,1505
20230904,111000,2222220425,3790,3790,3790,3790,1590
20230904,110900,2216194325,3790,3785,3790,3785,905
20230904,110800,2212768390,3785,3785,3785,3785,0
20230904,110700,2212768390,3785,3785,3785,3785,2
20230904,110600,2212760820,3780,3780,3780,3780,0
20230904,110500,2212760820,3780,3780,3780,3780,100
20230904,110400,2212382820,3780,3780,3780,3780,100
20230904,110300,2212004820,3785,3785,3785,3785,0
20230904,110200,2212004820,3785,3785,3785,3785,0
20230904,110100,2212004820,3785,3785,3785,3785,600
20230904,110000,2209733820,3785,3785,3785,3780,203
20230904,105900,2208965475,3780,3775,3785,3775,1204
20230904,105800,2204413420,3780,3780,3780,3780,172
20230904,105700,2203763260,3785,3780,3785,3775,3213
20230904,105600,2191617715,3780,3790,3790,3780,378
20230904,105500,2190185695,3790,3790,3790,3790,0
20230904,105400,2190185695,3790,3790,3790,3790,34
20230904,105300,2190056835,3790,3790,3790,3790,35
20230904,105200,2189924185,3790,3790,3790,3790,0
20230904,105100,2189924185,3790,3800,3800,3790,695
20230904,105000,2187288510,3780,3785,3785,3780,694
20230904,104900,2184663730,3785,3790,3790,3785,244
20230904,104800,2183740150,3785,3785,3785,3785,10
20230904,104700,2183702300,3800,3800,3800,3800,2000
20230904,104600,2176102300,3795,3795,3795,3795,299
20230904,104500,2174967595,3795,3795,3795,3795,4821
20230904,104400,2156671900,3785,3770,3800,3770,10466
20230904,104300,2116923815,3770,3780,3780,3770,154
20230904,104200,2116341735,3780,3765,3780,3765,720
20230904,104100,2113620435,3765,3780,3780,3765,1188
20230904,104000,2109144440,3765,3765,3780,3765,740
20230904,103900,2106358320,3765,3775,3780,3765,11263
20230904,103800,2063898855,3775,3775,3775,3775,502
20230904,103700,2062003805,3770,3770,3775,3770,587
20230904,103600,2059788005,3775,3775,3780,3775,539
20230904,103500,2057753275,3775,3775,3775,3775,223
20230904,103400,2056911450,3775,3785,3785,3775,184
20230904,103300,2056215530,3785,3775,3785,3775,948
20230904,103200,2052636630,3780,3775,3780,3775,2563
20230904,103100,2042959980,3765,3770,3775,3765,184
20230904,103000,2042266385,3770,3770,3770,3770,2845
20230904,102900,2031540735,3770,3770,3770,3760,6483
20230904,102800,2007129505,3770,3770,3770,3770,116
20230904,102700,2006692185,3775,3770,3775,3770,19
20230904,102600,2006620550,3770,3770,3770,3770,68
20230904,102500,2006364190,3770,3770,3770,3770,500
20230904,102400,2004479190,3765,3775,3775,3765,64
20230904,102300,2004238220,3775,3770,3775,3770,5063
20230904,102200,1985150705,3770,3755,3770,3755,136
20230904,102100,1984640000,3755,3760,3760,3755,1736
20230904,102000,1978119800,3770,3760,3770,3755,836
20230904,101900,1974980495,3760,3760,3760,3760,2622
20230904,101800,1965121775,3760,3765,3765,3760,1353
20230904,101700,1960033795,3770,3770,3770,3770,341
20230904,101600,1958748225,3770,3770,3770,3765,1238
20230904,101500,1954084365,3765,3780,3780,3765,1506
20230904,101400,1948405900,3785,3785,3785,3785,3
20230904,101300,1948394545,3775,3775,3775,3775,964
20230904,101200,1944755445,3775,3770,3780,3770,2510
20230904,101100,1935286020,3770,3770,3770,3760,4894
20230904,101000,1916861085,3770,3780,3780,3770,5154
20230904,100900,1897430490,3770,3775,3775,3770,2969
20230904,100800,1886228015,3775,3775,3775,3775,891
20230904,100700,1882864490,3780,3790,3790,3780,251
20230904,100600,1881915660,3780,3775,3780,3775,5220
20230904,100500,1862188050,3775,3780,3780,3770,7400
20230904,100400,1834240830,3785,3785,3785,3785,653
20230904,100300,1831769225,3785,3795,3800,3785,5897
20230904,100200,1809423975,3795,3795,3795,3795,84
20230904,100100,1809105195,3795,3795,3795,3795,34
20230904,100000,1808976165,3795,3795,3795,3795,1
20230904,095900,1808972370,3790,3800,3800,3790,4517
20230904,095800,1791833520,3805,3815,3815,3800,446
20230904,095700,1790136660,3805,3805,3810,3805,1674
20230904,095600,1783767085,3810,3810,3810,3810,101
20230904,095500,1783382275,3805,3805,3805,3805,637
20230904,095400,1780958490,3805,3800,3805,3800,1475
20230904,095300,1775352765,3795,3795,3795,3795,66
20230904,095200,1775102295,3800,3800,3800,3795,1172
20230904,095100,1770652805,3795,3800,3800,3795,426
20230904,095000,1769036115,3800,3800,3800,3800,270
20230904,094900,1768010115,3815,3805,3815,3805,838
20230904,094800,1764821415,3805,3805,3805,3805,194
20230904,094700,1764083245,3805,3815,3815,3805,2314
20230904,094600,1755264005,3815,3800,3820,3800,2079
20230904,094500,1747350600,3800,3805,3805,3800,74
20230904,094400,1747069350,3805,3810,3810,3795,994
20230904,094300,1743292500,3800,3805,3805,3800,2746
20230904,094200,1732844170,3805,3810,3810,3805,729
20230904,094100,1730066850,3810,3815,3825,3805,5702
20230904,094000,1708324750,3815,3825,3830,3815,1180
20230904,093900,1703813465,3815,3810,3820,3810,580
20230904,093800,1701600620,3815,3815,3825,3810,1342
20230904,093700,1696480980,3810,3820,3820,3810,952
20230904,093600,1692845320,3810,3800,3820,3800,1470
20230904,093500,1687250425,3800,3820,3820,3800,561
20230904,093400,1685114500,3810,3795,3810,3790,1892
20230904,093300,1677919700,3800,3795,3805,3795,2619
20230904,093200,1667960600,3795,3800,3810,3795,3725
20230904,093100,1653805365,3800,3810,3825,3780,8203
20230904,093000,1622612340,3805,3805,3820,3805,2096
20230904,092900,1614623925,3795,3790,3805,3790,1487
20230904,092800,1608975575,3790,3800,3805,3785,2283
20230904,092700,1600300775,3800,3760,3800,3760,5989
20230904,092600,1577661280,3760,3770,3770,3760,3099
20230904,092500,1565998275,3770,3795,3800,3770,10135
20230904,092400,1527719565,3790,3755,3800,3755,7120
20230904,092300,1500835630,3750,3755,3755,3750,2030
20230904,092200,1493219360,3755,3770,3775,3755,1647
20230904,092100,1487017850,3770,3770,3780,3760,3897
20230904,092000,1472332565,3765,3780,3790,3755,7858
20230904,091900,1442713990,3785,3785,3810,3785,8050
20230904,091800,1412160070,3785,3785,3785,3765,20282
20230904,091700,1335621380,3790,3800,3800,3785,5497
20230904,091600,1314775465,3800,3815,3815,3800,8856
20230904,091500,1281110370,3815,3810,3830,3810,8197
20230904,091400,1249850305,3810,3810,3815,3800,14869
20230904,091300,1193279620,3810,3815,3820,3805,10197
20230904,091200,1154439640,3820,3825,3825,3815,6088
20230904,091100,1131183845,3825,3835,3835,3810,14258
20230904,091000,1076733170,3830,3870,3875,3830,20752
20230904,090900,996912200,3875,3870,3885,3850,4811
20230904,090800,978280330,3850,3875,3880,3840,5920
20230904,090700,955447475,3875,3835,3875,3835,8529
20230904,090600,922606055,3835,3905,3915,3835,32020
20230904,090500,798806675,3920,3935,3940,3900,29833
20230904,090400,681736990,3925,3890,3955,3870,49084
20230904,090300,489107200,3875,3865,3895,3860,16397
20230904,090200,425588005,3865,3895,3910,3850,25381
20230904,090100,327087930,3900,3855,3915,3820,52384
20230904,090000,124197375,3870,3800,3890,3790,32298