KissMeData/001200/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,183200,2233927565,3940,3940,3940,3940,6603
20230906,183100,2233927565,3940,3940,3940,3940,0
20230906,183000,2233927565,3940,3940,3940,3940,0
20230906,182900,2233927565,3940,3940,3940,3940,0
20230906,182800,2233927565,3940,3940,3940,3940,0
20230906,182700,2233927565,3940,3940,3940,3940,0
20230906,182600,2233927565,3940,3940,3940,3940,0
20230906,182500,2233927565,3940,3940,3940,3940,0
20230906,182400,2233927565,3940,3940,3940,3940,0
20230906,182300,2233927565,3940,3940,3940,3940,0
20230906,182200,2233927565,3940,3940,3940,3940,0
20230906,182100,2233927565,3940,3940,3940,3940,0
20230906,182000,2233927565,3940,3940,3940,3940,0
20230906,181900,2233927565,3940,3940,3940,3940,0
20230906,181800,2233927565,3940,3940,3940,3940,0
20230906,181700,2233927565,3940,3940,3940,3940,0
20230906,181600,2233927565,3940,3940,3940,3940,0
20230906,181500,2233927565,3940,3940,3940,3940,0
20230906,181400,2233927565,3940,3940,3940,3940,0
20230906,181300,2233927565,3940,3940,3940,3940,0
20230906,181200,2233927565,3940,3940,3940,3940,0
20230906,181100,2233927565,3940,3940,3940,3940,0
20230906,181000,2233927565,3940,3940,3940,3940,0
20230906,180900,2233927565,3940,3940,3940,3940,0
20230906,180800,2233927565,3940,3940,3940,3940,0
20230906,180700,2233927565,3940,3940,3940,3940,0
20230906,180600,2233927565,3940,3940,3940,3940,0
20230906,180500,2233927565,3940,3940,3940,3940,0
20230906,180400,2233927565,3940,3940,3940,3940,0
20230906,180300,2233927565,3940,3940,3940,3940,0
20230906,180200,2233927565,3940,3940,3940,3940,6603
20230906,180100,2233927565,3940,3940,3940,3940,0
20230906,180000,2233927565,3940,3940,3940,3940,0
20230906,175900,2233927565,3940,3940,3940,3940,0
20230906,175800,2233927565,3940,3940,3940,3940,0
20230906,175700,2233927565,3940,3940,3940,3940,0
20230906,175600,2233927565,3940,3940,3940,3940,0
20230906,175500,2233927565,3940,3940,3940,3940,0
20230906,175400,2233927565,3940,3940,3940,3940,0
20230906,175300,2233927565,3940,3940,3940,3940,0
20230906,175200,2233927565,3940,3940,3940,3940,0
20230906,175100,2233927565,3940,3940,3940,3940,0
20230906,175000,2233927565,3940,3940,3940,3940,0
20230906,174900,2233927565,3940,3940,3940,3940,0
20230906,174800,2233927565,3940,3940,3940,3940,0
20230906,174700,2233927565,3940,3940,3940,3940,0
20230906,174600,2233927565,3940,3940,3940,3940,0
20230906,174500,2233927565,3940,3940,3940,3940,0
20230906,174400,2233927565,3940,3940,3940,3940,0
20230906,174300,2233927565,3940,3940,3940,3940,0
20230906,174200,2233927565,3940,3940,3940,3940,0
20230906,174100,2233927565,3940,3940,3940,3940,0
20230906,174000,2233927565,3940,3940,3940,3940,0
20230906,173900,2233927565,3940,3940,3940,3940,0
20230906,173800,2233927565,3940,3940,3940,3940,0
20230906,173700,2233927565,3940,3940,3940,3940,0
20230906,173600,2233927565,3940,3940,3940,3940,0
20230906,173500,2233927565,3940,3940,3940,3940,0
20230906,173400,2233927565,3940,3940,3940,3940,0
20230906,173300,2233927565,3940,3940,3940,3940,0
20230906,173200,2233927565,3940,3940,3940,3940,6603
20230906,173100,2233927565,3940,3940,3940,3940,0
20230906,173000,2233927565,3940,3940,3940,3940,0
20230906,172900,2233927565,3940,3940,3940,3940,0
20230906,172800,2233927565,3940,3940,3940,3940,0
20230906,172700,2233927565,3940,3940,3940,3940,0
20230906,172600,2233927565,3940,3940,3940,3940,0
20230906,172500,2233927565,3940,3940,3940,3940,0
20230906,172400,2233927565,3940,3940,3940,3940,0
20230906,172300,2233927565,3940,3940,3940,3940,0
20230906,172200,2233927565,3940,3940,3940,3940,0
20230906,172100,2233927565,3940,3940,3940,3940,0
20230906,172000,2233927565,3940,3940,3940,3940,0
20230906,171900,2233927565,3940,3940,3940,3940,0
20230906,171800,2233927565,3940,3940,3940,3940,0
20230906,171700,2233927565,3940,3940,3940,3940,0
20230906,171600,2233927565,3940,3940,3940,3940,0
20230906,171500,2233927565,3940,3940,3940,3940,0
20230906,171400,2233927565,3940,3940,3940,3940,0
20230906,171300,2233927565,3940,3940,3940,3940,0
20230906,171200,2233927565,3940,3940,3940,3940,0
20230906,171100,2233927565,3940,3940,3940,3940,0
20230906,171000,2233927565,3940,3940,3940,3940,0
20230906,170900,2233927565,3940,3940,3940,3940,0
20230906,170800,2233927565,3940,3940,3940,3940,0
20230906,170700,2233927565,3940,3940,3940,3940,0
20230906,170600,2233927565,3940,3940,3940,3940,0
20230906,170500,2233927565,3940,3940,3940,3940,0
20230906,170400,2233927565,3940,3940,3940,3940,0
20230906,170300,2233927565,3940,3940,3940,3940,0
20230906,170200,2233927565,3940,3940,3940,3940,6603
20230906,170100,2233927565,3940,3940,3940,3940,0
20230906,170000,2233927565,3940,3940,3940,3940,0
20230906,165900,2233927565,3940,3940,3940,3940,0
20230906,165800,2233927565,3940,3940,3940,3940,0
20230906,165700,2233927565,3940,3940,3940,3940,0
20230906,165600,2233927565,3940,3940,3940,3940,0
20230906,165500,2233927565,3940,3940,3940,3940,0
20230906,165400,2233927565,3940,3940,3940,3940,0
20230906,165300,2233927565,3940,3940,3940,3940,0
20230906,165200,2233927565,3940,3940,3940,3940,0
20230906,165100,2233927565,3940,3940,3940,3940,0
20230906,165000,2233927565,3940,3940,3940,3940,0
20230906,164900,2233927565,3940,3940,3940,3940,0
20230906,164800,2233927565,3940,3940,3940,3940,0
20230906,164700,2233927565,3940,3940,3940,3940,0
20230906,164600,2233927565,3940,3940,3940,3940,0
20230906,164500,2233927565,3940,3940,3940,3940,0
20230906,164400,2233927565,3940,3940,3940,3940,0
20230906,164300,2233927565,3940,3940,3940,3940,0
20230906,164200,2233927565,3940,3940,3940,3940,0
20230906,164100,2233927565,3940,3940,3940,3940,0
20230906,164000,2233927565,3940,3940,3940,3940,0
20230906,163900,2233927565,3940,3940,3940,3940,0
20230906,163800,2233927565,3940,3940,3940,3940,0
20230906,163700,2233927565,3940,3940,3940,3940,0
20230906,163600,2233927565,3940,3940,3940,3940,0
20230906,163500,2233927565,3940,3940,3940,3940,0
20230906,163400,2233927565,3940,3940,3940,3940,0
20230906,163300,2233927565,3940,3940,3940,3940,0
20230906,163200,2233927565,3940,3940,3940,3940,6603
20230906,163100,2233927565,3940,3940,3940,3940,0
20230906,163000,2233927565,3940,3940,3940,3940,0
20230906,162900,2233927565,3940,3940,3940,3940,0
20230906,162800,2233927565,3940,3940,3940,3940,0
20230906,162700,2233927565,3940,3940,3940,3940,0
20230906,162600,2233927565,3940,3940,3940,3940,0
20230906,162500,2233927565,3940,3940,3940,3940,0
20230906,162400,2233927565,3940,3940,3940,3940,0
20230906,162300,2233927565,3940,3940,3940,3940,0
20230906,162200,2233927565,3940,3940,3940,3940,0
20230906,162100,2233927565,3940,3940,3940,3940,0
20230906,162000,2233927565,3940,3940,3940,3940,0
20230906,161900,2233927565,3940,3940,3940,3940,0
20230906,161800,2233927565,3940,3940,3940,3940,0
20230906,161700,2233927565,3940,3940,3940,3940,0
20230906,161600,2233927565,3940,3940,3940,3940,0
20230906,161500,2233927565,3940,3940,3940,3940,0
20230906,161400,2233927565,3940,3940,3940,3940,0
20230906,161300,2233927565,3940,3940,3940,3940,0
20230906,161200,2233927565,3940,3940,3940,3940,0
20230906,161100,2233927565,3940,3940,3940,3940,0
20230906,161000,2233927565,3940,3940,3940,3940,0
20230906,160900,2233927565,3940,3940,3940,3940,0
20230906,160800,2233927565,3940,3940,3940,3940,0
20230906,160700,2233927565,3940,3940,3940,3940,0
20230906,160600,2233927565,3940,3940,3940,3940,0
20230906,160500,2233927565,3940,3940,3940,3940,0
20230906,160400,2233927565,3940,3940,3940,3940,0
20230906,160300,2233927565,3940,3940,3940,3940,0
20230906,160200,2233927565,3940,3940,3940,3940,6603
20230906,160100,2233927565,3940,3940,3940,3940,0
20230906,160000,2233927565,3940,3940,3940,3940,0
20230906,155900,2233927565,3940,3940,3940,3940,0
20230906,155800,2233927565,3940,3940,3940,3940,0
20230906,155700,2233927565,3940,3940,3940,3940,0
20230906,155600,2233927565,3940,3940,3940,3940,0
20230906,155500,2233927565,3940,3940,3940,3940,0
20230906,155400,2233927565,3940,3940,3940,3940,0
20230906,155300,2233927565,3940,3940,3940,3940,0
20230906,155200,2233927565,3940,3940,3940,3940,0
20230906,155100,2233927565,3940,3940,3940,3940,0
20230906,155000,2233927565,3940,3940,3940,3940,0
20230906,154900,2233927565,3940,3940,3940,3940,0
20230906,154800,2233927565,3940,3940,3940,3940,0
20230906,154700,2233927565,3940,3940,3940,3940,0
20230906,154600,2233927565,3940,3940,3940,3940,0
20230906,154500,2233927565,3940,3940,3940,3940,0
20230906,154400,2233927565,3940,3940,3940,3940,0
20230906,154300,2233927565,3940,3940,3940,3940,0
20230906,154200,2233927565,3940,3940,3940,3940,0
20230906,154100,2233927565,3940,3940,3940,3940,0
20230906,154000,2233927565,3940,3940,3940,3940,0
20230906,153900,2233927565,3940,3940,3940,3940,0
20230906,153800,2233927565,3940,3940,3940,3940,0
20230906,153700,2233927565,3940,3940,3940,3940,0
20230906,153600,2233927565,3940,3940,3940,3940,0
20230906,153500,2233927565,3940,3940,3940,3940,0
20230906,153400,2233927565,3940,3940,3940,3940,0
20230906,153300,2233927565,3940,3940,3940,3940,0
20230906,153200,2233927565,3940,3940,3940,3940,6603
20230906,153100,2233927565,3940,3940,3940,3940,0
20230906,153000,2233927565,3940,3940,3940,3940,6603
20230906,152900,2207911745,3940,3940,3940,3940,0
20230906,152800,2207911745,3940,3940,3940,3940,0
20230906,152700,2207911745,3940,3940,3940,3940,0
20230906,152600,2207911745,3940,3940,3940,3940,0
20230906,152500,2207911745,3940,3940,3940,3940,0
20230906,152400,2207911745,3940,3940,3940,3940,0
20230906,152300,2207911745,3940,3940,3940,3940,0
20230906,152200,2207911745,3940,3940,3940,3940,0
20230906,152100,2207911745,3940,3940,3940,3940,0
20230906,152000,2207911745,3940,3940,3940,3940,0
20230906,151900,2207911745,3940,3920,3940,3920,2065
20230906,151800,2199784960,3920,3920,3920,3920,68
20230906,151700,2199518400,3930,3935,3940,3920,496
20230906,151600,2197568475,3920,3935,3940,3920,1190
20230906,151500,2192887080,3920,3925,3935,3920,17
20230906,151400,2192820250,3925,3935,3935,3925,1188
20230906,151300,2188154800,3935,3935,3935,3935,1
20230906,151200,2188150865,3940,3940,3940,3940,1
20230906,151100,2188146925,3940,3940,3940,3940,102
20230906,151000,2187745045,3935,3925,3935,3925,1000
20230906,150900,2183810135,3925,3920,3925,3915,532
20230906,150800,2181722335,3925,3915,3925,3915,36
20230906,150700,2181581385,3915,3915,3915,3915,0
20230906,150600,2181581385,3915,3925,3925,3915,27
20230906,150500,2181475420,3925,3925,3925,3925,0
20230906,150400,2181475420,3925,3925,3925,3925,5
20230906,150300,2181455795,3925,3925,3925,3925,1
20230906,150200,2181451870,3915,3915,3915,3915,0
20230906,150100,2181451870,3915,3915,3915,3915,0
20230906,150000,2181451870,3915,3920,3920,3915,10
20230906,145900,2181412675,3920,3915,3920,3915,212
20230906,145800,2180581850,3910,3910,3910,3910,3209
20230906,145700,2168034660,3910,3910,3910,3910,0
20230906,145600,2168034660,3910,3910,3910,3910,186
20230906,145500,2167307400,3910,3910,3910,3910,327
20230906,145400,2166028830,3905,3905,3905,3905,445
20230906,145300,2164291105,3905,3905,3905,3905,232
20230906,145200,2163385145,3905,3905,3905,3905,237
20230906,145100,2162459660,3905,3905,3905,3905,110
20230906,145000,2162030110,3905,3910,3910,3905,2842
20230906,144900,2150918070,3915,3915,3915,3915,140
20230906,144800,2150369970,3920,3920,3920,3915,199
20230906,144700,2149590380,3915,3910,3915,3910,183
20230906,144600,2148874800,3915,3910,3915,3910,205
20230906,144500,2148072325,3910,3915,3915,3910,181
20230906,144400,2147364505,3910,3915,3915,3910,186
20230906,144300,2146637225,3910,3910,3910,3910,219
20230906,144200,2145780935,3910,3910,3910,3910,157
20230906,144100,2145167065,3915,3920,3925,3915,984
20230906,144000,2141314680,3920,3910,3920,3905,600
20230906,143900,2138967290,3915,3915,3915,3910,520
20230906,143800,2136934075,3915,3915,3915,3910,1264
20230906,143700,2131989930,3915,3915,3915,3915,103
20230906,143600,2131586685,3925,3915,3925,3915,251
20230906,143500,2130603945,3920,3920,3920,3920,1
20230906,143400,2130600025,3920,3925,3925,3915,110
20230906,143300,2130169325,3925,3925,3925,3915,597
20230906,143200,2127826925,3925,3925,3925,3920,664
20230906,143100,2125223840,3920,3920,3920,3920,0
20230906,143000,2125223840,3920,3915,3920,3915,394
20230906,142900,2123680275,3920,3920,3925,3915,904
20230906,142800,2120134995,3920,3920,3930,3920,287
20230906,142700,2119009945,3930,3945,3945,3930,1634
20230906,142600,2112587905,3955,3945,3955,3945,1673
20230906,142500,2105982015,3945,3945,3945,3930,5546
20230906,142400,2084132295,3950,3950,3950,3950,5
20230906,142300,2084112545,3945,3950,3950,3945,333
20230906,142200,2082797710,3950,3950,3960,3950,596
20230906,142100,2080442990,3950,3950,3960,3950,103
20230906,142000,2080036130,3960,3955,3960,3945,488
20230906,141900,2078107255,3960,3950,3965,3950,1683
20230906,141800,2071450810,3960,3945,3960,3935,1250
20230906,141700,2066508835,3945,3940,3945,3935,400
20230906,141600,2064933115,3940,3945,3950,3935,558
20230906,141500,2062729930,3945,3925,3945,3920,891
20230906,141400,2059221335,3940,3940,3940,3935,327
20230906,141300,2057934580,3935,3925,3945,3925,2212
20230906,141200,2049226540,3935,3925,3940,3925,986
20230906,141100,2045352355,3910,3890,3910,3890,3119
20230906,141000,2033177880,3890,3890,3890,3885,196
20230906,140900,2032416280,3890,3890,3890,3885,226
20230906,140800,2031537965,3890,3885,3890,3880,396
20230906,140700,2029999975,3880,3885,3885,3880,182
20230906,140600,2029293460,3885,3885,3885,3885,324
20230906,140500,2028034720,3890,3890,3890,3890,5
20230906,140400,2028015270,3890,3890,3890,3885,1652
20230906,140300,2021596840,3890,3885,3890,3880,224
20230906,140200,2020727105,3885,3885,3885,3885,110
20230906,140100,2020299755,3880,3875,3885,3875,1593
20230906,140000,2014119400,3875,3880,3880,3875,166
20230906,135900,2013476145,3880,3875,3880,3875,2262
20230906,135800,2004710890,3875,3875,3875,3875,375
20230906,135700,2003257765,3875,3880,3880,3875,431
20230906,135600,2001586000,3880,3875,3880,3870,2982
20230906,135500,1990028680,3880,3880,3880,3875,513
20230906,135400,1988040415,3875,3875,3875,3875,239
20230906,135300,1987114290,3880,3885,3890,3875,2451
20230906,135200,1977596640,3885,3885,3885,3885,193
20230906,135100,1976846835,3890,3885,3890,3885,254
20230906,135000,1975859545,3890,3890,3890,3890,0
20230906,134900,1975859545,3890,3885,3890,3885,1747
20230906,134800,1969072435,3885,3885,3885,3885,167
20230906,134700,1968423640,3885,3885,3885,3885,1234
20230906,134600,1963629550,3880,3880,3880,3880,257
20230906,134500,1962632390,3880,3880,3880,3880,154
20230906,134400,1962034870,3880,3880,3880,3880,6035
20230906,134300,1938619070,3875,3875,3875,3875,149
20230906,134200,1938041695,3875,3880,3880,3875,308
20230906,134100,1936847695,3875,3875,3875,3875,177
20230906,134000,1936161820,3875,3875,3875,3875,566
20230906,133900,1933968570,3875,3875,3875,3875,111
20230906,133800,1933538445,3875,3875,3875,3875,669
20230906,133700,1930946070,3875,3875,3875,3875,159
20230906,133600,1930329945,3875,3875,3875,3875,166
20230906,133500,1929686695,3875,3880,3880,3875,2514
20230906,133400,1919932860,3880,3880,3880,3880,163
20230906,133300,1919300420,3880,3880,3880,3880,164
20230906,133200,1918664100,3880,3880,3880,3880,902
20230906,133100,1915164340,3880,3880,3880,3880,162
20230906,133000,1914535780,3880,3880,3880,3880,175
20230906,132900,1913856780,3880,3880,3880,3880,285
20230906,132800,1912750980,3880,3880,3880,3880,258
20230906,132700,1911749940,3880,3880,3880,3880,538
20230906,132600,1909662500,3880,3880,3880,3880,277
20230906,132500,1908587740,3885,3880,3885,3880,799
20230906,132400,1905487595,3880,3880,3885,3880,1340
20230906,132300,1900287905,3880,3880,3885,3880,1317
20230906,132200,1895177695,3880,3880,3880,3880,303
20230906,132100,1894002055,3885,3880,3885,3875,620
20230906,132000,1891597780,3880,3880,3880,3875,1290
20230906,131900,1886593570,3885,3880,3885,3880,191
20230906,131800,1885852120,3885,3875,3885,3875,2996
20230906,131700,1874228460,3875,3875,3875,3875,0
20230906,131600,1874228460,3875,3875,3875,3875,162
20230906,131500,1873600710,3875,3875,3875,3875,302
20230906,131400,1872430460,3875,3875,3875,3875,290
20230906,131300,1871306710,3875,3875,3875,3875,1065
20230906,131200,1867179835,3875,3875,3875,3875,3176
20230906,131100,1854872835,3875,3875,3875,3875,234
20230906,131000,1853966085,3880,3880,3880,3875,415
20230906,130900,1852357170,3885,3890,3890,3880,249
20230906,130800,1851390545,3890,3885,3890,3885,217
20230906,130700,1850547490,3880,3875,3880,3875,787
20230906,130600,1847494530,3875,3870,3875,3870,1583
20230906,130500,1841368235,3870,3870,3870,3870,4251
20230906,130400,1824916865,3870,3875,3875,3870,592
20230906,130300,1822623875,3875,3880,3880,3870,10955
20230906,130200,1780222575,3880,3880,3880,3880,265
20230906,130100,1779194375,3880,3885,3885,3880,451
20230906,130000,1777444485,3885,3875,3885,3875,1284
20230906,125900,1772467520,3870,3870,3870,3870,302
20230906,125800,1771298780,3870,3870,3870,3870,97
20230906,125700,1770923390,3875,3870,3875,3870,627
20230906,125600,1768494265,3875,3875,3875,3875,259
20230906,125500,1767490640,3875,3875,3875,3875,394
20230906,125400,1765963890,3875,3875,3875,3875,696
20230906,125300,1763266890,3875,3875,3875,3875,32
20230906,125200,1763142890,3875,3875,3875,3875,1040
20230906,125100,1759112890,3875,3875,3875,3875,245
20230906,125000,1758163515,3880,3880,3880,3880,0
20230906,124900,1758163515,3880,3880,3880,3875,662
20230906,124800,1755595915,3880,3875,3880,3875,337
20230906,124700,1754288690,3875,3875,3875,3870,2704
20230906,124600,1743811420,3870,3870,3870,3870,157
20230906,124500,1743203830,3870,3870,3875,3870,147
20230906,124400,1742634925,3870,3870,3870,3870,81
20230906,124300,1742321455,3870,3875,3875,3870,2021
20230906,124200,1734490490,3875,3880,3880,3875,460
20230906,124100,1732707490,3875,3875,3875,3875,209
20230906,124000,1731897615,3875,3875,3880,3875,174
20230906,123900,1731223360,3875,3875,3875,3875,177
20230906,123800,1730537485,3875,3875,3875,3875,217
20230906,123700,1729696610,3870,3875,3875,3870,862
20230906,123600,1726356815,3870,3870,3870,3870,180
20230906,123500,1725660215,3875,3875,3875,3875,137
20230906,123400,1725129340,3875,3870,3875,3870,2809
20230906,123300,1714245005,3875,3875,3880,3875,2934
20230906,123200,1702875750,3875,3875,3875,3875,220
20230906,123100,1702023250,3875,3875,3880,3875,871
20230906,123000,1698646370,3875,3875,3880,3875,167
20230906,122900,1697999230,3875,3880,3880,3875,396
20230906,122800,1696463530,3885,3880,3890,3880,4035
20230906,122700,1680802280,3875,3880,3880,3875,208
20230906,122600,1679996220,3875,3875,3875,3875,392
20230906,122500,1678477220,3875,3885,3885,3875,5275
20230906,122400,1658012725,3880,3880,3880,3880,208
20230906,122300,1657205685,3885,3885,3885,3885,131
20230906,122200,1656696750,3885,3885,3885,3885,462
20230906,122100,1654901880,3890,3890,3890,3890,2
20230906,122000,1654894100,3885,3890,3890,3885,297
20230906,121900,1653740240,3885,3880,3885,3880,1043
20230906,121800,1649688355,3880,3885,3885,3880,294
20230906,121700,1648546970,3885,3880,3885,3880,3068
20230906,121600,1636643060,3880,3880,3880,3880,845
20230906,121500,1633364460,3885,3880,3885,3880,244
20230906,121400,1632417420,3880,3880,3880,3880,404
20230906,121300,1630849900,3880,3880,3880,3880,158
20230906,121200,1630236860,3885,3880,3885,3880,939
20230906,121100,1626589680,3885,3880,3885,3880,347
20230906,121000,1625242645,3885,3885,3885,3885,110
20230906,120900,1624815295,3880,3880,3880,3880,164
20230906,120800,1624178975,3885,3885,3885,3885,685
20230906,120700,1621517750,3890,3880,3905,3880,4774
20230906,120600,1602940875,3880,3880,3880,3880,777
20230906,120500,1599926115,3880,3885,3885,3880,534
20230906,120400,1597853700,3885,3900,3900,3885,282
20230906,120300,1596757635,3905,3880,3905,3875,6947
20230906,120200,1569789560,3880,3880,3885,3880,4243
20230906,120100,1553326410,3885,3885,3890,3885,1635
20230906,120000,1546974430,3885,3885,3885,3885,173
20230906,115900,1546302325,3890,3890,3890,3890,9
20230906,115800,1546267315,3885,3885,3885,3885,144
20230906,115700,1545707875,3885,3885,3885,3885,167
20230906,115600,1545059080,3885,3885,3885,3885,879
20230906,115500,1541644165,3885,3885,3885,3885,185
20230906,115400,1540925440,3885,3885,3885,3885,160
20230906,115300,1540303840,3885,3885,3885,3885,498
20230906,115200,1538369110,3885,3885,3885,3885,184
20230906,115100,1537654270,3890,3885,3890,3885,154
20230906,115000,1537055730,3890,3890,3890,3890,2008
20230906,114900,1529244610,3895,3890,3895,3890,307
20230906,114800,1528049625,3895,3895,3895,3895,9
20230906,114700,1528014570,3890,3890,3890,3890,241
20230906,114600,1527077080,3890,3895,3895,3890,193
20230906,114500,1526326260,3895,3895,3900,3895,2202
20230906,114400,1517749165,3890,3890,3890,3890,164
20230906,114300,1517111205,3890,3890,3890,3890,172
20230906,114200,1516442125,3890,3890,3890,3890,152
20230906,114100,1515850845,3895,3890,3895,3890,1826
20230906,114000,1508740165,3895,3890,3895,3890,19
20230906,113900,1508666250,3895,3900,3900,3895,342
20230906,113800,1507334155,3895,3895,3895,3895,255
20230906,113700,1506340930,3905,3905,3905,3905,0
20230906,113600,1506340930,3905,3895,3910,3895,5551
20230906,113500,1484702725,3890,3895,3895,3890,658
20230906,113400,1482140660,3895,3895,3895,3895,144
20230906,113300,1481579780,3900,3900,3900,3895,373
20230906,113200,1480125940,3900,3895,3900,3895,248
20230906,113100,1479159480,3895,3895,3895,3895,198
20230906,113000,1478388270,3895,3895,3895,3895,195
20230906,112900,1477628745,3900,3900,3900,3895,319
20230906,112800,1476385465,3900,3895,3900,3895,177
20230906,112700,1475696045,3900,3895,3900,3895,182
20230906,112600,1474987150,3900,3895,3900,3895,693
20230906,112500,1472287165,3900,3900,3900,3900,2014
20230906,112400,1464432565,3900,3900,3900,3900,158
20230906,112300,1463816365,3900,3900,3900,3900,161
20230906,112200,1463188465,3900,3900,3900,3900,147
20230906,112100,1462615165,3905,3900,3905,3900,264
20230906,112000,1461585065,3900,3900,3900,3900,507
20230906,111900,1459607765,3895,3900,3900,3895,655
20230906,111800,1457053365,3900,3900,3900,3900,464
20230906,111700,1455243765,3905,3900,3905,3900,854
20230906,111600,1451912915,3900,3900,3900,3900,64
20230906,111500,1451663315,3905,3890,3905,3890,1644
20230906,111400,1445257380,3895,3895,3895,3895,113
20230906,111300,1444817245,3895,3895,3900,3895,732
20230906,111200,1441966010,3890,3890,3890,3890,409
20230906,111100,1440375000,3895,3890,3895,3885,2852
20230906,111000,1429288205,3890,3895,3900,3890,3521
20230906,110900,1415576015,3895,3895,3910,3895,3351
20230906,110800,1402504165,3895,3900,3900,3885,6794
20230906,110700,1376061585,3900,3900,3900,3900,298
20230906,110600,1374899385,3905,3895,3905,3895,2249
20230906,110500,1366128880,3900,3895,3900,3895,171
20230906,110400,1365462785,3900,3895,3900,3895,235
20230906,110300,1364547395,3900,3895,3900,3895,283
20230906,110200,1363445060,3895,3900,3900,3895,203
20230906,110100,1362654315,3900,3905,3905,3900,859
20230906,110000,1359300815,3900,3910,3910,3900,167
20230906,105900,1358649505,3910,3900,3910,3900,1182
20230906,105800,1354038415,3900,3900,3900,3895,91
20230906,105700,1353683520,3900,3900,3905,3895,2365
20230906,105600,1344455255,3900,3905,3905,3900,640
20230906,105500,1341959200,3905,3900,3910,3900,2459
20230906,105400,1332358090,3905,3905,3910,3905,160
20230906,105300,1331733285,3910,3910,3915,3910,5579
20230906,105200,1309919360,3915,3920,3920,3915,492
20230906,105100,1307993175,3920,3925,3930,3920,3785
20230906,105000,1293143695,3925,3955,3960,3925,3879
20230906,104900,1277845660,3960,3945,3990,3945,8059
20230906,104800,1245886550,3945,3940,3950,3940,3537
20230906,104700,1231931410,3940,3940,3940,3940,1291
20230906,104600,1226844870,3925,3940,3950,3925,6407
20230906,104500,1201569985,3930,3920,3950,3920,7354
20230906,104400,1172642785,3920,3925,3925,3920,251
20230906,104300,1171658860,3925,3920,3925,3915,1149
20230906,104200,1167158520,3920,3920,3920,3920,343
20230906,104100,1165813960,3920,3920,3920,3920,790
20230906,104000,1162717160,3920,3915,3920,3915,1100
20230906,103900,1158410160,3920,3925,3925,3920,413
20230906,103800,1156790745,3935,3925,3935,3925,671
20230906,103700,1154157060,3920,3915,3920,3915,3296
20230906,103600,1141251665,3915,3920,3920,3915,233
20230906,103500,1140339465,3920,3930,3930,3920,352
20230906,103400,1138958005,3945,3915,3945,3915,2184
20230906,103300,1130389315,3910,3910,3910,3910,264
20230906,103200,1129357075,3915,3905,3915,3905,511
20230906,103100,1127359755,3910,3905,3910,3905,558
20230906,103000,1125180265,3905,3905,3905,3905,704
20230906,102900,1122431145,3905,3905,3905,3905,200
20230906,102800,1121650145,3900,3905,3905,3895,3360
20230906,102700,1108539875,3905,3915,3915,3905,170
20230906,102600,1107875725,3905,3900,3905,3900,925
20230906,102500,1104266305,3900,3900,3900,3900,371
20230906,102400,1102819405,3895,3895,3895,3895,622
20230906,102300,1100396715,3905,3900,3905,3900,3354
20230906,102200,1087299980,3915,3890,3915,3890,5665
20230906,102100,1065189445,3895,3875,3895,3875,953
20230906,102000,1061492850,3880,3880,3880,3880,0
20230906,101900,1061492850,3880,3875,3885,3875,824
20230906,101800,1058296305,3885,3865,3885,3865,836
20230906,101700,1055058805,3875,3870,3875,3865,5016
20230906,101600,1035649365,3865,3870,3885,3865,5331
20230906,101500,1015026735,3865,3870,3875,3865,222
20230906,101400,1014168070,3870,3875,3875,3870,189
20230906,101300,1013436635,3875,3885,3885,3875,492
20230906,101200,1011528960,3880,3890,3890,3880,1411
20230906,101100,1006047925,3895,3885,3895,3885,1112
20230906,101000,1001724310,3895,3890,3905,3885,1261
20230906,100900,996815005,3890,3875,3890,3870,2222
20230906,100800,988180895,3875,3865,3875,3865,5509
20230906,100700,966858895,3865,3875,3875,3865,518
20230906,100600,964854515,3865,3865,3865,3850,3830
20230906,100500,950073885,3870,3865,3870,3850,15113
20230906,100400,891778300,3870,3880,3880,3860,12990
20230906,100300,841493825,3880,3905,3905,3880,15485
20230906,100200,781176520,3905,3905,3905,3905,1015
20230906,100100,777212945,3910,3910,3910,3905,821
20230906,100000,774004495,3910,3915,3915,3910,411
20230906,095900,772396650,3915,3905,3915,3905,932
20230906,095800,768752420,3905,3920,3920,3905,7908
20230906,095700,737831275,3920,3925,3925,3920,993
20230906,095600,733938160,3925,3920,3925,3920,247
20230906,095500,732969775,3920,3920,3920,3920,726
20230906,095400,730123855,3920,3920,3925,3920,1313
20230906,095300,724976835,3915,3925,3925,3915,415
20230906,095200,723350075,3925,3925,3925,3920,3026
20230906,095100,711488145,3925,3930,3930,3920,1717
20230906,095000,704741345,3925,3925,3930,3920,2675
20230906,094900,694242045,3920,3925,3925,3920,1378
20230906,094800,688840280,3925,3925,3925,3925,2012
20230906,094700,680943180,3930,3930,3930,3930,42
20230906,094600,680778120,3935,3930,3935,3925,273
20230906,094500,679705810,3935,3915,3935,3915,4528
20230906,094400,661926300,3920,3925,3925,3920,1273
20230906,094300,656931545,3930,3915,3945,3915,2667
20230906,094200,646471290,3915,3915,3915,3910,498
20230906,094100,644523480,3915,3920,3920,3910,1510
20230906,094000,638610320,3925,3920,3925,3895,15154
20230906,093900,579370405,3920,3950,3950,3920,5295
20230906,093800,558594910,3945,3935,3955,3935,1392
20230906,093700,553113525,3930,3935,3935,3925,4306
20230906,093600,536191420,3935,3955,3955,3930,4708
20230906,093500,517650065,3955,3955,3955,3940,8747
20230906,093400,483125750,3955,3960,3965,3955,599
20230906,093300,480755680,3960,3955,3965,3955,2458
20230906,093200,471030260,3955,3960,3960,3955,875
20230906,093100,467566855,3955,3960,3975,3955,2542
20230906,093000,457490365,3960,3955,3965,3955,6043
20230906,092900,433563060,3950,3990,3990,3945,22640
20230906,092800,343601330,3995,4000,4000,3990,8027
20230906,092700,311501380,4005,4005,4010,4005,1119
20230906,092600,307019780,4005,4020,4020,4000,10254
20230906,092500,265909860,4010,4025,4025,4010,5339
20230906,092400,244494115,4025,4035,4035,4025,798
20230906,092300,241277135,4030,4030,4030,4030,4088
20230906,092200,224802495,4025,4010,4025,4010,3402
20230906,092100,211144290,4010,4015,4020,4010,1179
20230906,092000,206415990,4010,4010,4010,4010,1
20230906,091900,206411980,4015,4010,4020,4010,2622
20230906,091800,195892215,4000,4005,4010,4000,402
20230906,091700,194282950,4005,4005,4005,4005,3
20230906,091600,194270935,4005,4015,4015,4005,3655
20230906,091500,179618610,4020,4020,4020,4020,51
20230906,091400,179413590,4020,4010,4025,4010,938
20230906,091300,175643190,4015,4010,4015,4010,87
20230906,091200,175293930,4010,4010,4010,4010,514
20230906,091100,173232790,4025,4010,4025,4010,1143
20230906,091000,168645930,3995,3985,3995,3985,2385
20230906,090900,159125390,3990,4005,4005,3990,8080
20230906,090800,126852820,4010,4010,4015,4010,688
20230906,090700,124093890,4015,4015,4015,4015,1
20230906,090600,124089875,4015,4000,4015,4000,1505
20230906,090500,118068230,4005,4010,4010,3995,4740
20230906,090400,99101865,4005,4040,4040,4005,4227
20230906,090300,82114730,4040,3990,4055,3990,4838
20230906,090200,62680470,4010,3960,4010,3960,3764
20230906,090100,47693595,3960,3975,3975,3940,2136
20230906,090000,39254385,3960,4010,4010,3955,9823