KissMeData/001200/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,183200,796939275,3790,3790,3790,3790,2685
20230912,183100,796939275,3790,3790,3790,3790,0
20230912,183000,796939275,3790,3790,3790,3790,0
20230912,182900,796939275,3790,3790,3790,3790,0
20230912,182800,796939275,3790,3790,3790,3790,0
20230912,182700,796939275,3790,3790,3790,3790,0
20230912,182600,796939275,3790,3790,3790,3790,0
20230912,182500,796939275,3790,3790,3790,3790,0
20230912,182400,796939275,3790,3790,3790,3790,0
20230912,182300,796939275,3790,3790,3790,3790,0
20230912,182200,796939275,3790,3790,3790,3790,0
20230912,182100,796939275,3790,3790,3790,3790,0
20230912,182000,796939275,3790,3790,3790,3790,0
20230912,181900,796939275,3790,3790,3790,3790,0
20230912,181800,796939275,3790,3790,3790,3790,0
20230912,181700,796939275,3790,3790,3790,3790,0
20230912,181600,796939275,3790,3790,3790,3790,0
20230912,181500,796939275,3790,3790,3790,3790,0
20230912,181400,796939275,3790,3790,3790,3790,0
20230912,181300,796939275,3790,3790,3790,3790,0
20230912,181200,796939275,3790,3790,3790,3790,0
20230912,181100,796939275,3790,3790,3790,3790,0
20230912,181000,796939275,3790,3790,3790,3790,0
20230912,180900,796939275,3790,3790,3790,3790,0
20230912,180800,796939275,3790,3790,3790,3790,0
20230912,180700,796939275,3790,3790,3790,3790,0
20230912,180600,796939275,3790,3790,3790,3790,0
20230912,180500,796939275,3790,3790,3790,3790,0
20230912,180400,796939275,3790,3790,3790,3790,0
20230912,180300,796939275,3790,3790,3790,3790,0
20230912,180200,796939275,3790,3790,3790,3790,2685
20230912,180100,796939275,3790,3790,3790,3790,0
20230912,180000,796939275,3790,3790,3790,3790,0
20230912,175900,796939275,3790,3790,3790,3790,0
20230912,175800,796939275,3790,3790,3790,3790,0
20230912,175700,796939275,3790,3790,3790,3790,0
20230912,175600,796939275,3790,3790,3790,3790,0
20230912,175500,796939275,3790,3790,3790,3790,0
20230912,175400,796939275,3790,3790,3790,3790,0
20230912,175300,796939275,3790,3790,3790,3790,0
20230912,175200,796939275,3790,3790,3790,3790,0
20230912,175100,796939275,3790,3790,3790,3790,0
20230912,175000,796939275,3790,3790,3790,3790,0
20230912,174900,796939275,3790,3790,3790,3790,0
20230912,174800,796939275,3790,3790,3790,3790,0
20230912,174700,796939275,3790,3790,3790,3790,0
20230912,174600,796939275,3790,3790,3790,3790,0
20230912,174500,796939275,3790,3790,3790,3790,0
20230912,174400,796939275,3790,3790,3790,3790,0
20230912,174300,796939275,3790,3790,3790,3790,0
20230912,174200,796939275,3790,3790,3790,3790,0
20230912,174100,796939275,3790,3790,3790,3790,0
20230912,174000,796939275,3790,3790,3790,3790,0
20230912,173900,796939275,3790,3790,3790,3790,0
20230912,173800,796939275,3790,3790,3790,3790,0
20230912,173700,796939275,3790,3790,3790,3790,0
20230912,173600,796939275,3790,3790,3790,3790,0
20230912,173500,796939275,3790,3790,3790,3790,0
20230912,173400,796939275,3790,3790,3790,3790,0
20230912,173300,796939275,3790,3790,3790,3790,0
20230912,173200,796939275,3790,3790,3790,3790,2685
20230912,173100,796939275,3790,3790,3790,3790,0
20230912,173000,796939275,3790,3790,3790,3790,0
20230912,172900,796939275,3790,3790,3790,3790,0
20230912,172800,796939275,3790,3790,3790,3790,0
20230912,172700,796939275,3790,3790,3790,3790,0
20230912,172600,796939275,3790,3790,3790,3790,0
20230912,172500,796939275,3790,3790,3790,3790,0
20230912,172400,796939275,3790,3790,3790,3790,0
20230912,172300,796939275,3790,3790,3790,3790,0
20230912,172200,796939275,3790,3790,3790,3790,0
20230912,172100,796939275,3790,3790,3790,3790,0
20230912,172000,796939275,3790,3790,3790,3790,0
20230912,171900,796939275,3790,3790,3790,3790,0
20230912,171800,796939275,3790,3790,3790,3790,0
20230912,171700,796939275,3790,3790,3790,3790,0
20230912,171600,796939275,3790,3790,3790,3790,0
20230912,171500,796939275,3790,3790,3790,3790,0
20230912,171400,796939275,3790,3790,3790,3790,0
20230912,171300,796939275,3790,3790,3790,3790,0
20230912,171200,796939275,3790,3790,3790,3790,0
20230912,171100,796939275,3790,3790,3790,3790,0
20230912,171000,796939275,3790,3790,3790,3790,0
20230912,170900,796939275,3790,3790,3790,3790,0
20230912,170800,796939275,3790,3790,3790,3790,0
20230912,170700,796939275,3790,3790,3790,3790,0
20230912,170600,796939275,3790,3790,3790,3790,0
20230912,170500,796939275,3790,3790,3790,3790,0
20230912,170400,796939275,3790,3790,3790,3790,0
20230912,170300,796939275,3790,3790,3790,3790,0
20230912,170200,796939275,3790,3790,3790,3790,2685
20230912,170100,796939275,3790,3790,3790,3790,0
20230912,170000,796939275,3790,3790,3790,3790,0
20230912,165900,796939275,3790,3790,3790,3790,0
20230912,165800,796939275,3790,3790,3790,3790,0
20230912,165700,796939275,3790,3790,3790,3790,0
20230912,165600,796939275,3790,3790,3790,3790,0
20230912,165500,796939275,3790,3790,3790,3790,0
20230912,165400,796939275,3790,3790,3790,3790,0
20230912,165300,796939275,3790,3790,3790,3790,0
20230912,165200,796939275,3790,3790,3790,3790,0
20230912,165100,796939275,3790,3790,3790,3790,0
20230912,165000,796939275,3790,3790,3790,3790,0
20230912,164900,796939275,3790,3790,3790,3790,0
20230912,164800,796939275,3790,3790,3790,3790,0
20230912,164700,796939275,3790,3790,3790,3790,0
20230912,164600,796939275,3790,3790,3790,3790,0
20230912,164500,796939275,3790,3790,3790,3790,0
20230912,164400,796939275,3790,3790,3790,3790,0
20230912,164300,796939275,3790,3790,3790,3790,0
20230912,164200,796939275,3790,3790,3790,3790,0
20230912,164100,796939275,3790,3790,3790,3790,0
20230912,164000,796939275,3790,3790,3790,3790,0
20230912,163900,796939275,3790,3790,3790,3790,0
20230912,163800,796939275,3790,3790,3790,3790,0
20230912,163700,796939275,3790,3790,3790,3790,0
20230912,163600,796939275,3790,3790,3790,3790,0
20230912,163500,796939275,3790,3790,3790,3790,0
20230912,163400,796939275,3790,3790,3790,3790,0
20230912,163300,796939275,3790,3790,3790,3790,0
20230912,163200,796939275,3790,3790,3790,3790,2685
20230912,163100,796939275,3790,3790,3790,3790,0
20230912,163000,796939275,3790,3790,3790,3790,0
20230912,162900,796939275,3790,3790,3790,3790,0
20230912,162800,796939275,3790,3790,3790,3790,0
20230912,162700,796939275,3790,3790,3790,3790,0
20230912,162600,796939275,3790,3790,3790,3790,0
20230912,162500,796939275,3790,3790,3790,3790,0
20230912,162400,796939275,3790,3790,3790,3790,0
20230912,162300,796939275,3790,3790,3790,3790,0
20230912,162200,796939275,3790,3790,3790,3790,0
20230912,162100,796939275,3790,3790,3790,3790,0
20230912,162000,796939275,3790,3790,3790,3790,0
20230912,161900,796939275,3790,3790,3790,3790,0
20230912,161800,796939275,3790,3790,3790,3790,0
20230912,161700,796939275,3790,3790,3790,3790,0
20230912,161600,796939275,3790,3790,3790,3790,0
20230912,161500,796939275,3790,3790,3790,3790,0
20230912,161400,796939275,3790,3790,3790,3790,0
20230912,161300,796939275,3790,3790,3790,3790,0
20230912,161200,796939275,3790,3790,3790,3790,0
20230912,161100,796939275,3790,3790,3790,3790,0
20230912,161000,796939275,3790,3790,3790,3790,0
20230912,160900,796939275,3790,3790,3790,3790,0
20230912,160800,796939275,3790,3790,3790,3790,0
20230912,160700,796939275,3790,3790,3790,3790,0
20230912,160600,796939275,3790,3790,3790,3790,0
20230912,160500,796939275,3790,3790,3790,3790,0
20230912,160400,796939275,3790,3790,3790,3790,0
20230912,160300,796939275,3790,3790,3790,3790,0
20230912,160200,796939275,3790,3790,3790,3790,2685
20230912,160100,796939275,3790,3790,3790,3790,0
20230912,160000,796939275,3790,3790,3790,3790,0
20230912,155900,796939275,3790,3790,3790,3790,0
20230912,155800,796939275,3790,3790,3790,3790,0
20230912,155700,796939275,3790,3790,3790,3790,0
20230912,155600,796939275,3790,3790,3790,3790,0
20230912,155500,796939275,3790,3790,3790,3790,0
20230912,155400,796939275,3790,3790,3790,3790,0
20230912,155300,796939275,3790,3790,3790,3790,0
20230912,155200,796939275,3790,3790,3790,3790,0
20230912,155100,796939275,3790,3790,3790,3790,0
20230912,155000,796939275,3790,3790,3790,3790,0
20230912,154900,796939275,3790,3790,3790,3790,0
20230912,154800,796939275,3790,3790,3790,3790,0
20230912,154700,796939275,3790,3790,3790,3790,0
20230912,154600,796939275,3790,3790,3790,3790,0
20230912,154500,796939275,3790,3790,3790,3790,0
20230912,154400,796939275,3790,3790,3790,3790,0
20230912,154300,796939275,3790,3790,3790,3790,0
20230912,154200,796939275,3790,3790,3790,3790,0
20230912,154100,796939275,3790,3790,3790,3790,0
20230912,154000,796939275,3790,3790,3790,3790,0
20230912,153900,796939275,3790,3790,3790,3790,0
20230912,153800,796939275,3790,3790,3790,3790,0
20230912,153700,796939275,3790,3790,3790,3790,0
20230912,153600,796939275,3790,3790,3790,3790,0
20230912,153500,796939275,3790,3790,3790,3790,0
20230912,153400,796939275,3790,3790,3790,3790,0
20230912,153300,796939275,3790,3790,3790,3790,0
20230912,153200,796939275,3790,3790,3790,3790,2685
20230912,153100,796939275,3790,3790,3790,3790,0
20230912,153000,796939275,3790,3790,3790,3790,2685
20230912,152900,786763125,3800,3800,3800,3800,0
20230912,152800,786763125,3800,3800,3800,3800,0
20230912,152700,786763125,3800,3800,3800,3800,0
20230912,152600,786763125,3800,3800,3800,3800,0
20230912,152500,786763125,3800,3800,3800,3800,0
20230912,152400,786763125,3800,3800,3800,3800,0
20230912,152300,786763125,3800,3800,3800,3800,0
20230912,152200,786763125,3800,3800,3800,3800,0
20230912,152100,786763125,3800,3800,3800,3800,0
20230912,152000,786763125,3800,3800,3800,3800,0
20230912,151900,786763125,3800,3800,3800,3795,230
20230912,151800,785889130,3800,3800,3800,3800,4
20230912,151700,785873930,3800,3790,3800,3790,12
20230912,151600,785828350,3810,3790,3810,3790,1001
20230912,151500,782034540,3790,3805,3805,3790,4636
20230912,151400,764427615,3810,3810,3810,3810,16
20230912,151300,764366655,3805,3810,3810,3805,786
20230912,151200,761375880,3810,3810,3810,3810,0
20230912,151100,761375880,3810,3795,3810,3795,3017
20230912,151000,749911215,3800,3800,3800,3795,166
20230912,150900,749280570,3810,3805,3810,3805,72
20230912,150800,749006290,3795,3795,3795,3795,0
20230912,150700,749006290,3795,3795,3810,3795,984
20230912,150600,745266480,3795,3790,3800,3790,436
20230912,150500,743610925,3790,3790,3795,3790,816
20230912,150400,740517605,3795,3790,3795,3790,13
20230912,150300,740468290,3790,3790,3790,3790,718
20230912,150200,737747070,3795,3795,3795,3795,0
20230912,150100,737747070,3795,3785,3795,3785,500
20230912,150000,735851775,3780,3780,3780,3780,500
20230912,145900,733961775,3785,3785,3785,3785,0
20230912,145800,733961775,3785,3785,3785,3785,1
20230912,145700,733957990,3785,3785,3785,3785,0
20230912,145600,733957990,3785,3790,3790,3785,491
20230912,145500,732099550,3790,3790,3790,3790,0
20230912,145400,732099550,3790,3790,3790,3790,608
20230912,145300,729795230,3780,3780,3780,3780,0
20230912,145200,729795230,3780,3780,3780,3780,1
20230912,145100,729791450,3790,3790,3790,3790,100
20230912,145000,729412450,3780,3780,3780,3780,0
20230912,144900,729412450,3780,3780,3780,3780,0
20230912,144800,729412450,3780,3780,3780,3780,0
20230912,144700,729412450,3780,3780,3780,3780,0
20230912,144600,729412450,3780,3780,3780,3780,0
20230912,144500,729412450,3780,3780,3780,3780,3
20230912,144400,729401110,3790,3790,3790,3790,0
20230912,144300,729401110,3790,3790,3790,3790,0
20230912,144200,729401110,3790,3790,3790,3790,1
20230912,144100,729397320,3790,3790,3790,3790,83
20230912,144000,729082750,3780,3780,3780,3780,0
20230912,143900,729082750,3780,3780,3780,3780,0
20230912,143800,729082750,3780,3780,3780,3780,0
20230912,143700,729082750,3780,3780,3780,3780,0
20230912,143600,729082750,3780,3780,3780,3780,0
20230912,143500,729082750,3780,3780,3780,3780,0
20230912,143400,729082750,3780,3780,3780,3780,0
20230912,143300,729082750,3780,3780,3780,3780,1439
20230912,143200,723643330,3775,3775,3775,3775,0
20230912,143100,723643330,3775,3775,3775,3775,0
20230912,143000,723643330,3775,3775,3775,3775,0
20230912,142900,723643330,3775,3775,3775,3775,3
20230912,142800,723632005,3780,3780,3780,3780,1
20230912,142700,723628225,3775,3775,3775,3775,13
20230912,142600,723579150,3775,3775,3775,3775,369
20230912,142500,722186175,3770,3770,3770,3770,0
20230912,142400,722186175,3770,3770,3770,3770,2594
20230912,142300,712406795,3770,3770,3770,3770,1
20230912,142200,712403025,3770,3770,3770,3770,0
20230912,142100,712403025,3770,3770,3770,3770,1
20230912,142000,712399255,3770,3770,3770,3770,3
20230912,141900,712387945,3770,3770,3770,3770,0
20230912,141800,712387945,3770,3760,3770,3760,646
20230912,141700,709958975,3760,3765,3765,3760,1415
20230912,141600,704637220,3765,3765,3765,3765,0
20230912,141500,704637220,3765,3765,3765,3765,2558
20230912,141400,695006350,3765,3765,3765,3765,0
20230912,141300,695006350,3765,3765,3765,3765,0
20230912,141200,695006350,3765,3765,3765,3765,0
20230912,141100,695006350,3765,3765,3765,3765,0
20230912,141000,695006350,3765,3765,3765,3765,0
20230912,140900,695006350,3765,3765,3765,3765,0
20230912,140800,695006350,3765,3765,3765,3765,0
20230912,140700,695006350,3765,3765,3765,3765,39
20230912,140600,694859515,3765,3765,3765,3765,0
20230912,140500,694859515,3765,3765,3770,3765,25
20230912,140400,694765385,3770,3770,3770,3765,594
20230912,140300,692526970,3765,3770,3770,3765,4202
20230912,140200,676691860,3770,3770,3770,3770,37
20230912,140100,676552370,3775,3770,3775,3770,152
20230912,140000,675978825,3775,3765,3775,3765,163
20230912,135900,675364715,3775,3770,3775,3770,80
20230912,135800,675063105,3770,3780,3780,3765,2143
20230912,135700,666984330,3775,3775,3775,3775,0
20230912,135600,666984330,3775,3775,3775,3775,0
20230912,135500,666984330,3775,3775,3775,3775,0
20230912,135400,666984330,3775,3775,3775,3775,101
20230912,135300,666603055,3780,3775,3780,3775,2107
20230912,135200,658639130,3780,3780,3780,3780,0
20230912,135100,658639130,3780,3785,3785,3780,1928
20230912,135000,651349410,3785,3785,3785,3785,92
20230912,134900,651001190,3785,3790,3790,3785,445
20230912,134800,649316465,3790,3790,3790,3790,0
20230912,134700,649316465,3790,3790,3790,3790,0
20230912,134600,649316465,3790,3790,3790,3790,0
20230912,134500,649316465,3790,3790,3790,3790,0
20230912,134400,649316465,3790,3790,3790,3790,0
20230912,134300,649316465,3790,3790,3790,3790,5
20230912,134200,649297515,3790,3790,3790,3790,168
20230912,134100,648660795,3790,3790,3790,3790,0
20230912,134000,648660795,3790,3790,3790,3790,0
20230912,133900,648660795,3790,3790,3790,3790,5
20230912,133800,648641845,3795,3795,3795,3795,0
20230912,133700,648641845,3795,3795,3795,3795,150
20230912,133600,648072595,3790,3795,3795,3790,113
20230912,133500,647643780,3790,3790,3790,3790,0
20230912,133400,647643780,3790,3790,3790,3790,0
20230912,133300,647643780,3790,3790,3790,3790,0
20230912,133200,647643780,3790,3790,3790,3790,0
20230912,133100,647643780,3790,3790,3790,3790,0
20230912,133000,647643780,3790,3790,3790,3790,0
20230912,132900,647643780,3790,3790,3790,3790,0
20230912,132800,647643780,3790,3790,3790,3790,1
20230912,132700,647639990,3795,3795,3795,3795,27
20230912,132600,647537525,3795,3795,3795,3795,0
20230912,132500,647537525,3795,3795,3795,3795,0
20230912,132400,647537525,3795,3795,3795,3795,0
20230912,132300,647537525,3795,3795,3795,3795,1
20230912,132200,647533730,3770,3770,3770,3770,0
20230912,132100,647533730,3770,3770,3770,3770,0
20230912,132000,647533730,3770,3770,3770,3770,0
20230912,131900,647533730,3770,3770,3770,3770,0
20230912,131800,647533730,3770,3770,3770,3770,0
20230912,131700,647533730,3770,3770,3770,3770,0
20230912,131600,647533730,3770,3795,3795,3770,10420
20230912,131500,608104295,3795,3795,3795,3795,0
20230912,131400,608104295,3795,3795,3795,3795,0
20230912,131300,608104295,3795,3795,3795,3795,0
20230912,131200,608104295,3795,3795,3795,3795,0
20230912,131100,608104295,3795,3795,3795,3795,0
20230912,131000,608104295,3795,3805,3805,3795,5802
20230912,130900,586051100,3805,3805,3805,3805,0
20230912,130800,586051100,3805,3805,3805,3805,941
20230912,130700,582470595,3805,3805,3805,3805,0
20230912,130600,582470595,3805,3805,3805,3805,424
20230912,130500,580857275,3810,3810,3810,3810,1234
20230912,130400,576155735,3815,3815,3815,3815,0
20230912,130300,576155735,3815,3815,3815,3815,0
20230912,130200,576155735,3815,3815,3815,3815,2
20230912,130100,576148105,3810,3810,3810,3810,0
20230912,130000,576148105,3810,3810,3810,3810,1
20230912,125900,576144295,3810,3810,3810,3810,15
20230912,125800,576087145,3810,3810,3810,3810,0
20230912,125700,576087145,3810,3810,3810,3810,0
20230912,125600,576087145,3810,3810,3810,3810,0
20230912,125500,576087145,3810,3810,3810,3810,21
20230912,125400,576007135,3810,3815,3815,3810,228
20230912,125300,575137390,3810,3810,3810,3810,0
20230912,125200,575137390,3810,3810,3810,3810,0
20230912,125100,575137390,3810,3810,3810,3810,0
20230912,125000,575137390,3810,3810,3810,3810,0
20230912,124900,575137390,3810,3810,3810,3810,0
20230912,124800,575137390,3810,3810,3810,3810,0
20230912,124700,575137390,3810,3810,3810,3810,0
20230912,124600,575137390,3810,3820,3820,3810,1000
20230912,124500,571324500,3820,3820,3820,3820,0
20230912,124400,571324500,3820,3820,3820,3820,1000
20230912,124300,567504500,3820,3820,3820,3820,19
20230912,124200,567431920,3820,3820,3820,3820,0
20230912,124100,567431920,3820,3820,3820,3820,0
20230912,124000,567431920,3820,3820,3820,3820,19
20230912,123900,567359340,3810,3810,3810,3810,0
20230912,123800,567359340,3810,3810,3810,3810,0
20230912,123700,567359340,3810,3810,3810,3810,0
20230912,123600,567359340,3810,3810,3810,3810,0
20230912,123500,567359340,3810,3815,3815,3810,1580
20230912,123400,561337700,3815,3820,3820,3815,463
20230912,123300,559570755,3820,3820,3820,3820,0
20230912,123200,559570755,3820,3820,3820,3820,0
20230912,123100,559570755,3820,3820,3820,3820,1161
20230912,123000,555135735,3825,3825,3825,3825,0
20230912,122900,555135735,3825,3825,3825,3825,0
20230912,122800,555135735,3825,3825,3825,3825,3
20230912,122700,555124260,3825,3825,3825,3825,2000
20230912,122600,547474260,3825,3825,3825,3825,0
20230912,122500,547474260,3825,3825,3825,3825,1020
20230912,122400,543572760,3825,3835,3835,3825,11
20230912,122300,543530585,3840,3840,3840,3840,0
20230912,122200,543530585,3840,3840,3840,3840,103
20230912,122100,543135065,3840,3840,3840,3840,0
20230912,122000,543135065,3840,3840,3840,3840,0
20230912,121900,543135065,3840,3840,3840,3840,0
20230912,121800,543135065,3840,3840,3840,3840,0
20230912,121700,543135065,3840,3840,3840,3840,0
20230912,121600,543135065,3840,3840,3840,3840,0
20230912,121500,543135065,3840,3840,3840,3840,0
20230912,121400,543135065,3840,3840,3840,3840,0
20230912,121300,543135065,3840,3840,3840,3840,1
20230912,121200,543131225,3830,3830,3830,3830,0
20230912,121100,543131225,3830,3840,3840,3830,2972
20230912,121000,531734215,3845,3845,3845,3845,0
20230912,120900,531734215,3845,3845,3845,3845,0
20230912,120800,531734215,3845,3845,3845,3845,0
20230912,120700,531734215,3845,3845,3845,3845,30
20230912,120600,531618865,3845,3845,3845,3845,310
20230912,120500,530426915,3845,3845,3845,3845,1
20230912,120400,530423070,3840,3840,3840,3840,0
20230912,120300,530423070,3840,3840,3840,3840,922
20230912,120200,526882590,3840,3835,3840,3835,485
20230912,120100,525022265,3840,3845,3845,3840,1300
20230912,120000,520024265,3845,3845,3845,3845,0
20230912,115900,520024265,3845,3845,3845,3845,0
20230912,115800,520024265,3845,3845,3845,3845,0
20230912,115700,520024265,3845,3840,3845,3840,130
20230912,115600,519524720,3840,3840,3840,3840,0
20230912,115500,519524720,3840,3840,3840,3840,0
20230912,115400,519524720,3840,3840,3840,3840,0
20230912,115300,519524720,3840,3840,3840,3840,7220
20230912,115200,491799920,3840,3840,3840,3840,31
20230912,115100,491680880,3840,3835,3840,3830,631
20230912,115000,489260595,3835,3835,3835,3835,0
20230912,114900,489260595,3835,3835,3835,3835,0
20230912,114800,489260595,3835,3835,3835,3835,0
20230912,114700,489260595,3835,3835,3835,3835,0
20230912,114600,489260595,3835,3830,3835,3830,38
20230912,114500,489115050,3830,3830,3830,3830,0
20230912,114400,489115050,3830,3835,3835,3830,106
20230912,114300,488709065,3845,3845,3845,3845,0
20230912,114200,488709065,3845,3845,3845,3845,0
20230912,114100,488709065,3845,3845,3845,3845,1
20230912,114000,488705220,3840,3840,3840,3840,1000
20230912,113900,484865220,3845,3845,3845,3845,1
20230912,113800,484861375,3840,3840,3840,3840,0
20230912,113700,484861375,3840,3840,3840,3840,1000
20230912,113600,481021375,3840,3840,3840,3840,0
20230912,113500,481021375,3840,3840,3840,3840,0
20230912,113400,481021375,3840,3840,3840,3840,1000
20230912,113300,477181375,3840,3840,3840,3840,2
20230912,113200,477173695,3840,3840,3840,3840,0
20230912,113100,477173695,3840,3840,3840,3840,1000
20230912,113000,473333695,3840,3840,3840,3840,0
20230912,112900,473333695,3840,3840,3840,3840,0
20230912,112800,473333695,3840,3840,3840,3840,148
20230912,112700,472765375,3840,3840,3840,3840,0
20230912,112600,472765375,3840,3840,3840,3840,0
20230912,112500,472765375,3840,3835,3840,3835,411
20230912,112400,471187140,3840,3840,3840,3840,0
20230912,112300,471187140,3840,3840,3840,3840,513
20230912,112200,469217220,3840,3835,3840,3835,5000
20230912,112100,450037535,3835,3820,3835,3820,5200
20230912,112000,430115220,3825,3825,3825,3825,0
20230912,111900,430115220,3825,3825,3825,3825,0
20230912,111800,430115220,3825,3825,3825,3825,0
20230912,111700,430115220,3825,3825,3825,3825,1
20230912,111600,430111395,3795,3795,3795,3795,0
20230912,111500,430111395,3795,3795,3795,3795,0
20230912,111400,430111395,3795,3795,3795,3795,0
20230912,111300,430111395,3795,3795,3795,3795,0
20230912,111200,430111395,3795,3795,3795,3795,500
20230912,111100,428213895,3825,3825,3825,3825,0
20230912,111000,428213895,3825,3825,3825,3825,0
20230912,110900,428213895,3825,3825,3825,3825,101
20230912,110800,427827570,3805,3805,3805,3805,0
20230912,110700,427827570,3805,3805,3805,3805,0
20230912,110600,427827570,3805,3805,3820,3805,4254
20230912,110500,411612615,3805,3805,3805,3805,0
20230912,110400,411612615,3805,3805,3805,3805,0
20230912,110300,411612615,3805,3805,3805,3805,0
20230912,110200,411612615,3805,3805,3805,3805,0
20230912,110100,411612615,3805,3805,3805,3805,0
20230912,110000,411612615,3805,3805,3805,3805,5
20230912,105900,411593590,3805,3805,3805,3805,1
20230912,105800,411589785,3795,3795,3795,3795,0
20230912,105700,411589785,3795,3795,3795,3795,0
20230912,105600,411589785,3795,3795,3795,3795,619
20230912,105500,409240680,3795,3795,3795,3795,0
20230912,105400,409240680,3795,3795,3795,3795,0
20230912,105300,409240680,3795,3795,3795,3795,100
20230912,105200,408861180,3805,3805,3805,3805,0
20230912,105100,408861180,3805,3805,3805,3805,0
20230912,105000,408861180,3805,3805,3805,3805,0
20230912,104900,408861180,3805,3805,3805,3805,45
20230912,104800,408689955,3795,3795,3795,3795,20
20230912,104700,408614055,3805,3795,3805,3795,1250
20230912,104600,403862805,3795,3795,3795,3795,301
20230912,104500,402720510,3795,3795,3795,3795,1
20230912,104400,402716715,3795,3795,3795,3795,2
20230912,104300,402709125,3795,3795,3795,3795,0
20230912,104200,402709125,3795,3795,3795,3795,1000
20230912,104100,398914125,3805,3805,3805,3805,0
20230912,104000,398914125,3805,3805,3805,3805,0
20230912,103900,398914125,3805,3805,3805,3805,0
20230912,103800,398914125,3805,3805,3805,3805,0
20230912,103700,398914125,3805,3805,3805,3805,0
20230912,103600,398914125,3805,3805,3805,3805,0
20230912,103500,398914125,3805,3805,3805,3805,1051
20230912,103400,394915070,3805,3805,3805,3805,0
20230912,103300,394915070,3805,3805,3805,3805,4
20230912,103200,394899850,3805,3805,3805,3805,0
20230912,103100,394899850,3805,3805,3805,3805,0
20230912,103000,394899850,3805,3805,3805,3805,0
20230912,102900,394899850,3805,3805,3805,3805,0
20230912,102800,394899850,3805,3805,3805,3805,0
20230912,102700,394899850,3805,3805,3805,3805,0
20230912,102600,394899850,3805,3795,3805,3795,4869
20230912,102500,376421955,3800,3805,3805,3800,2549
20230912,102400,366728135,3805,3805,3805,3805,0
20230912,102300,366728135,3805,3815,3815,3805,467
20230912,102200,364946710,3815,3815,3815,3815,0
20230912,102100,364946710,3815,3815,3815,3815,2
20230912,102000,364939080,3820,3820,3820,3820,1
20230912,101900,364935260,3810,3810,3810,3810,87
20230912,101800,364603790,3830,3830,3830,3830,0
20230912,101700,364603790,3830,3830,3830,3830,0
20230912,101600,364603790,3830,3830,3830,3830,0
20230912,101500,364603790,3830,3830,3830,3830,985
20230912,101400,360831240,3830,3815,3830,3815,272
20230912,101300,359792205,3815,3810,3815,3810,959
20230912,101200,356133910,3815,3815,3815,3815,0
20230912,101100,356133910,3815,3815,3815,3815,0
20230912,101000,356133910,3815,3815,3815,3815,0
20230912,100900,356133910,3815,3815,3815,3815,0
20230912,100800,356133910,3815,3815,3815,3815,0
20230912,100700,356133910,3815,3815,3815,3815,2
20230912,100600,356126280,3825,3825,3825,3825,1
20230912,100500,356122455,3785,3795,3800,3785,10027
20230912,100400,318137795,3800,3825,3825,3800,9881
20230912,100300,280532795,3820,3820,3820,3820,292
20230912,100200,279417355,3825,3825,3825,3825,0
20230912,100100,279417355,3825,3825,3825,3825,0
20230912,100000,279417355,3825,3825,3825,3825,1
20230912,095900,279413530,3825,3825,3825,3825,0
20230912,095800,279413530,3825,3825,3825,3825,0
20230912,095700,279413530,3825,3825,3825,3825,0
20230912,095600,279413530,3825,3825,3825,3825,2
20230912,095500,279405880,3825,3825,3825,3825,0
20230912,095400,279405880,3825,3825,3825,3825,200
20230912,095300,278640880,3825,3825,3825,3825,1
20230912,095200,278637055,3825,3825,3825,3825,0
20230912,095100,278637055,3825,3825,3825,3825,0
20230912,095000,278637055,3825,3825,3825,3825,101
20230912,094900,278250730,3825,3825,3825,3825,10
20230912,094800,278212480,3825,3815,3825,3815,158
20230912,094700,277609675,3825,3825,3825,3825,0
20230912,094600,277609675,3825,3825,3825,3825,0
20230912,094500,277609675,3825,3825,3825,3825,1
20230912,094400,277605850,3825,3825,3825,3825,1
20230912,094300,277602025,3830,3840,3840,3830,386
20230912,094200,276122655,3840,3840,3840,3830,122
20230912,094100,275655375,3845,3845,3845,3845,0
20230912,094000,275655375,3845,3845,3845,3845,0
20230912,093900,275655375,3845,3840,3845,3830,4343
20230912,093800,258972150,3835,3825,3835,3825,3489
20230912,093700,245612185,3825,3805,3825,3800,12700
20230912,093600,197156500,3795,3810,3810,3795,6351
20230912,093500,173054390,3785,3810,3810,3785,6700
20230912,093400,147649580,3810,3810,3810,3810,295
20230912,093300,146525630,3810,3810,3810,3810,1
20230912,093200,146521820,3810,3810,3810,3810,1000
20230912,093100,142711820,3810,3810,3810,3810,1
20230912,093000,142708010,3790,3790,3790,3790,0
20230912,092900,142708010,3790,3800,3810,3790,3443
20230912,092800,129609990,3800,3800,3800,3800,1
20230912,092700,129606190,3800,3800,3800,3790,1160
20230912,092600,125209770,3800,3780,3800,3770,8933
20230912,092500,91454175,3795,3795,3795,3795,0
20230912,092400,91454175,3795,3795,3795,3780,69
20230912,092300,91192395,3780,3780,3780,3780,1000
20230912,092200,87412395,3795,3795,3795,3775,4233
20230912,092100,71386950,3800,3790,3800,3780,10472
20230912,092000,31777155,3800,3795,3800,3790,2252
20230912,091900,23230630,3790,3790,3790,3790,1309
20230912,091800,18269520,3790,3795,3795,3790,411
20230912,091700,16709915,3790,3795,3795,3790,333
20230912,091600,15447840,3790,3790,3790,3790,0
20230912,091500,15447840,3790,3790,3790,3790,0
20230912,091400,15447840,3790,3790,3790,3790,3
20230912,091300,15436470,3795,3795,3795,3795,1
20230912,091200,15432675,3790,3795,3795,3790,44
20230912,091100,15265810,3795,3795,3795,3795,202
20230912,091000,14499220,3790,3790,3790,3790,365
20230912,090900,13115870,3790,3790,3790,3790,1100
20230912,090800,8946870,3790,3785,3790,3785,31
20230912,090700,8829470,3795,3795,3795,3795,85
20230912,090600,8506895,3790,3790,3790,3790,119
20230912,090500,8055885,3790,3790,3790,3790,14
20230912,090400,8002825,3790,3790,3790,3790,21
20230912,090300,7923235,3790,3790,3790,3790,21
20230912,090200,7843645,3790,3805,3810,3790,710
20230912,090100,5148395,3810,3800,3810,3800,8
20230912,090000,5117985,3810,3780,3815,3780,1353