KissMeData/001200/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,183200,1645785865,3720,3720,3720,3720,3996
20230913,183100,1645785865,3720,3720,3720,3720,0
20230913,183000,1645785865,3720,3720,3720,3720,0
20230913,182900,1645785865,3720,3720,3720,3720,0
20230913,182800,1645785865,3720,3720,3720,3720,0
20230913,182700,1645785865,3720,3720,3720,3720,0
20230913,182600,1645785865,3720,3720,3720,3720,0
20230913,182500,1645785865,3720,3720,3720,3720,0
20230913,182400,1645785865,3720,3720,3720,3720,0
20230913,182300,1645785865,3720,3720,3720,3720,0
20230913,182200,1645785865,3720,3720,3720,3720,0
20230913,182100,1645785865,3720,3720,3720,3720,0
20230913,182000,1645785865,3720,3720,3720,3720,0
20230913,181900,1645785865,3720,3720,3720,3720,0
20230913,181800,1645785865,3720,3720,3720,3720,0
20230913,181700,1645785865,3720,3720,3720,3720,0
20230913,181600,1645785865,3720,3720,3720,3720,0
20230913,181500,1645785865,3720,3720,3720,3720,0
20230913,181400,1645785865,3720,3720,3720,3720,0
20230913,181300,1645785865,3720,3720,3720,3720,0
20230913,181200,1645785865,3720,3720,3720,3720,0
20230913,181100,1645785865,3720,3720,3720,3720,0
20230913,181000,1645785865,3720,3720,3720,3720,0
20230913,180900,1645785865,3720,3720,3720,3720,0
20230913,180800,1645785865,3720,3720,3720,3720,0
20230913,180700,1645785865,3720,3720,3720,3720,0
20230913,180600,1645785865,3720,3720,3720,3720,0
20230913,180500,1645785865,3720,3720,3720,3720,0
20230913,180400,1645785865,3720,3720,3720,3720,0
20230913,180300,1645785865,3720,3720,3720,3720,0
20230913,180200,1645785865,3720,3720,3720,3720,3996
20230913,180100,1645785865,3720,3720,3720,3720,0
20230913,180000,1645785865,3720,3720,3720,3720,0
20230913,175900,1645785865,3720,3720,3720,3720,0
20230913,175800,1645785865,3720,3720,3720,3720,0
20230913,175700,1645785865,3720,3720,3720,3720,0
20230913,175600,1645785865,3720,3720,3720,3720,0
20230913,175500,1645785865,3720,3720,3720,3720,0
20230913,175400,1645785865,3720,3720,3720,3720,0
20230913,175300,1645785865,3720,3720,3720,3720,0
20230913,175200,1645785865,3720,3720,3720,3720,0
20230913,175100,1645785865,3720,3720,3720,3720,0
20230913,175000,1645785865,3720,3720,3720,3720,0
20230913,174900,1645785865,3720,3720,3720,3720,0
20230913,174800,1645785865,3720,3720,3720,3720,0
20230913,174700,1645785865,3720,3720,3720,3720,0
20230913,174600,1645785865,3720,3720,3720,3720,0
20230913,174500,1645785865,3720,3720,3720,3720,0
20230913,174400,1645785865,3720,3720,3720,3720,0
20230913,174300,1645785865,3720,3720,3720,3720,0
20230913,174200,1645785865,3720,3720,3720,3720,0
20230913,174100,1645785865,3720,3720,3720,3720,0
20230913,174000,1645785865,3720,3720,3720,3720,0
20230913,173900,1645785865,3720,3720,3720,3720,0
20230913,173800,1645785865,3720,3720,3720,3720,0
20230913,173700,1645785865,3720,3720,3720,3720,0
20230913,173600,1645785865,3720,3720,3720,3720,0
20230913,173500,1645785865,3720,3720,3720,3720,0
20230913,173400,1645785865,3720,3720,3720,3720,0
20230913,173300,1645785865,3720,3720,3720,3720,0
20230913,173200,1645785865,3720,3720,3720,3720,3996
20230913,173100,1645785865,3720,3720,3720,3720,0
20230913,173000,1645785865,3720,3720,3720,3720,0
20230913,172900,1645785865,3720,3720,3720,3720,0
20230913,172800,1645785865,3720,3720,3720,3720,0
20230913,172700,1645785865,3720,3720,3720,3720,0
20230913,172600,1645785865,3720,3720,3720,3720,0
20230913,172500,1645785865,3720,3720,3720,3720,0
20230913,172400,1645785865,3720,3720,3720,3720,0
20230913,172300,1645785865,3720,3720,3720,3720,0
20230913,172200,1645785865,3720,3720,3720,3720,0
20230913,172100,1645785865,3720,3720,3720,3720,0
20230913,172000,1645785865,3720,3720,3720,3720,0
20230913,171900,1645785865,3720,3720,3720,3720,0
20230913,171800,1645785865,3720,3720,3720,3720,0
20230913,171700,1645785865,3720,3720,3720,3720,0
20230913,171600,1645785865,3720,3720,3720,3720,0
20230913,171500,1645785865,3720,3720,3720,3720,0
20230913,171400,1645785865,3720,3720,3720,3720,0
20230913,171300,1645785865,3720,3720,3720,3720,0
20230913,171200,1645785865,3720,3720,3720,3720,0
20230913,171100,1645785865,3720,3720,3720,3720,0
20230913,171000,1645785865,3720,3720,3720,3720,0
20230913,170900,1645785865,3720,3720,3720,3720,0
20230913,170800,1645785865,3720,3720,3720,3720,0
20230913,170700,1645785865,3720,3720,3720,3720,0
20230913,170600,1645785865,3720,3720,3720,3720,0
20230913,170500,1645785865,3720,3720,3720,3720,0
20230913,170400,1645785865,3720,3720,3720,3720,0
20230913,170300,1645785865,3720,3720,3720,3720,0
20230913,170200,1645785865,3720,3720,3720,3720,3996
20230913,170100,1645785865,3720,3720,3720,3720,0
20230913,170000,1645785865,3720,3720,3720,3720,0
20230913,165900,1645785865,3720,3720,3720,3720,0
20230913,165800,1645785865,3720,3720,3720,3720,0
20230913,165700,1645785865,3720,3720,3720,3720,0
20230913,165600,1645785865,3720,3720,3720,3720,0
20230913,165500,1645785865,3720,3720,3720,3720,0
20230913,165400,1645785865,3720,3720,3720,3720,0
20230913,165300,1645785865,3720,3720,3720,3720,0
20230913,165200,1645785865,3720,3720,3720,3720,0
20230913,165100,1645785865,3720,3720,3720,3720,0
20230913,165000,1645785865,3720,3720,3720,3720,0
20230913,164900,1645785865,3720,3720,3720,3720,0
20230913,164800,1645785865,3720,3720,3720,3720,0
20230913,164700,1645785865,3720,3720,3720,3720,0
20230913,164600,1645785865,3720,3720,3720,3720,0
20230913,164500,1645785865,3720,3720,3720,3720,0
20230913,164400,1645785865,3720,3720,3720,3720,0
20230913,164300,1645785865,3720,3720,3720,3720,0
20230913,164200,1645785865,3720,3720,3720,3720,0
20230913,164100,1645785865,3720,3720,3720,3720,0
20230913,164000,1645785865,3720,3720,3720,3720,0
20230913,163900,1645785865,3720,3720,3720,3720,0
20230913,163800,1645785865,3720,3720,3720,3720,0
20230913,163700,1645785865,3720,3720,3720,3720,0
20230913,163600,1645785865,3720,3720,3720,3720,0
20230913,163500,1645785865,3720,3720,3720,3720,0
20230913,163400,1645785865,3720,3720,3720,3720,0
20230913,163300,1645785865,3720,3720,3720,3720,0
20230913,163200,1645785865,3720,3720,3720,3720,3996
20230913,163100,1645785865,3720,3720,3720,3720,0
20230913,163000,1645785865,3720,3720,3720,3720,0
20230913,162900,1645785865,3720,3720,3720,3720,0
20230913,162800,1645785865,3720,3720,3720,3720,0
20230913,162700,1645785865,3720,3720,3720,3720,0
20230913,162600,1645785865,3720,3720,3720,3720,0
20230913,162500,1645785865,3720,3720,3720,3720,0
20230913,162400,1645785865,3720,3720,3720,3720,0
20230913,162300,1645785865,3720,3720,3720,3720,0
20230913,162200,1645785865,3720,3720,3720,3720,0
20230913,162100,1645785865,3720,3720,3720,3720,0
20230913,162000,1645785865,3720,3720,3720,3720,0
20230913,161900,1645785865,3720,3720,3720,3720,0
20230913,161800,1645785865,3720,3720,3720,3720,0
20230913,161700,1645785865,3720,3720,3720,3720,0
20230913,161600,1645785865,3720,3720,3720,3720,0
20230913,161500,1645785865,3720,3720,3720,3720,0
20230913,161400,1645785865,3720,3720,3720,3720,0
20230913,161300,1645785865,3720,3720,3720,3720,0
20230913,161200,1645785865,3720,3720,3720,3720,0
20230913,161100,1645785865,3720,3720,3720,3720,0
20230913,161000,1645785865,3720,3720,3720,3720,0
20230913,160900,1645785865,3720,3720,3720,3720,0
20230913,160800,1645785865,3720,3720,3720,3720,0
20230913,160700,1645785865,3720,3720,3720,3720,0
20230913,160600,1645785865,3720,3720,3720,3720,0
20230913,160500,1645785865,3720,3720,3720,3720,0
20230913,160400,1645785865,3720,3720,3720,3720,0
20230913,160300,1645785865,3720,3720,3720,3720,0
20230913,160200,1645785865,3720,3720,3720,3720,3996
20230913,160100,1645785865,3720,3720,3720,3720,0
20230913,160000,1645785865,3720,3720,3720,3720,0
20230913,155900,1645785865,3720,3720,3720,3720,0
20230913,155800,1645785865,3720,3720,3720,3720,0
20230913,155700,1645785865,3720,3720,3720,3720,0
20230913,155600,1645785865,3720,3720,3720,3720,0
20230913,155500,1645785865,3720,3720,3720,3720,0
20230913,155400,1645785865,3720,3720,3720,3720,0
20230913,155300,1645785865,3720,3720,3720,3720,0
20230913,155200,1645785865,3720,3720,3720,3720,0
20230913,155100,1645785865,3720,3720,3720,3720,0
20230913,155000,1645785865,3720,3720,3720,3720,0
20230913,154900,1645785865,3720,3720,3720,3720,0
20230913,154800,1645785865,3720,3720,3720,3720,0
20230913,154700,1645785865,3720,3720,3720,3720,0
20230913,154600,1645785865,3720,3720,3720,3720,0
20230913,154500,1645785865,3720,3720,3720,3720,0
20230913,154400,1645785865,3720,3720,3720,3720,0
20230913,154300,1645785865,3720,3720,3720,3720,0
20230913,154200,1645785865,3720,3720,3720,3720,0
20230913,154100,1645785865,3720,3720,3720,3720,0
20230913,154000,1645785865,3720,3720,3720,3720,0
20230913,153900,1645785865,3720,3720,3720,3720,0
20230913,153800,1645785865,3720,3720,3720,3720,0
20230913,153700,1645785865,3720,3720,3720,3720,0
20230913,153600,1645785865,3720,3720,3720,3720,0
20230913,153500,1645785865,3720,3720,3720,3720,0
20230913,153400,1645785865,3720,3720,3720,3720,0
20230913,153300,1645785865,3720,3720,3720,3720,0
20230913,153200,1645785865,3720,3720,3720,3720,3996
20230913,153100,1645785865,3720,3720,3720,3720,0
20230913,153000,1645785865,3720,3720,3720,3720,3996
20230913,152900,1630920745,3720,3720,3720,3720,0
20230913,152800,1630920745,3720,3720,3720,3720,0
20230913,152700,1630920745,3720,3720,3720,3720,0
20230913,152600,1630920745,3720,3720,3720,3720,0
20230913,152500,1630920745,3720,3720,3720,3720,0
20230913,152400,1630920745,3720,3720,3720,3720,0
20230913,152300,1630920745,3720,3720,3720,3720,0
20230913,152200,1630920745,3720,3720,3720,3720,0
20230913,152100,1630920745,3720,3720,3720,3720,0
20230913,152000,1630920745,3720,3720,3720,3720,0
20230913,151900,1630920745,3720,3700,3720,3700,132
20230913,151800,1630432325,3705,3705,3705,3705,236
20230913,151700,1629557945,3720,3720,3720,3720,5
20230913,151600,1629539345,3720,3720,3720,3720,23
20230913,151500,1629453785,3720,3720,3720,3720,10
20230913,151400,1629416585,3720,3720,3720,3720,3
20230913,151300,1629405425,3720,3720,3720,3720,0
20230913,151200,1629405425,3720,3720,3720,3720,0
20230913,151100,1629405425,3720,3720,3720,3720,1621
20230913,151000,1623375305,3720,3715,3720,3715,3379
20230913,150900,1610810635,3705,3705,3705,3705,0
20230913,150800,1610810635,3705,3715,3715,3705,332
20230913,150700,1609580475,3710,3715,3715,3700,10088
20230913,150600,1572222875,3710,3710,3710,3710,0
20230913,150500,1572222875,3710,3715,3715,3710,259
20230913,150400,1571261915,3720,3720,3720,3720,0
20230913,150300,1571261915,3720,3720,3720,3720,1
20230913,150200,1571258195,3720,3720,3720,3720,0
20230913,150100,1571258195,3720,3720,3720,3720,64
20230913,150000,1571020115,3720,3720,3720,3720,1
20230913,145900,1571016395,3710,3710,3710,3710,205
20230913,145800,1570255845,3720,3720,3720,3720,1
20230913,145700,1570252125,3710,3710,3710,3710,201
20230913,145600,1569506415,3720,3720,3720,3720,1420
20230913,145500,1564224015,3715,3715,3715,3715,203
20230913,145400,1563469870,3720,3720,3720,3720,0
20230913,145300,1563469870,3720,3715,3720,3715,643
20230913,145200,1561078565,3715,3715,3720,3715,228
20230913,145100,1560231520,3715,3715,3720,3710,746
20230913,145000,1557461125,3715,3710,3720,3710,1522
20230913,144900,1551807505,3710,3715,3715,3710,448
20230913,144800,1550144200,3715,3715,3715,3715,1836
20230913,144700,1543323460,3715,3715,3720,3715,610
20230913,144600,1541056895,3715,3715,3720,3715,1602
20230913,144500,1535105450,3715,3725,3725,3715,15
20230913,144400,1535049690,3725,3730,3730,3725,4120
20230913,144300,1519682095,3740,3720,3740,3720,2967
20230913,144200,1508635695,3710,3710,3720,3710,512
20230913,144100,1506734155,3710,3710,3710,3710,23
20230913,144000,1506648825,3710,3710,3710,3710,357
20230913,143900,1505324355,3710,3710,3710,3710,267
20230913,143800,1504333785,3710,3710,3710,3710,188
20230913,143700,1503636305,3720,3710,3720,3710,394
20230913,143600,1502174065,3710,3710,3710,3710,0
20230913,143500,1502174065,3710,3710,3710,3710,255
20230913,143400,1501228015,3715,3710,3715,3710,752
20230913,143300,1498434910,3715,3710,3715,3710,379
20230913,143200,1497028400,3710,3710,3710,3710,138
20230913,143100,1496516420,3710,3710,3710,3710,203
20230913,143000,1495763290,3710,3715,3720,3710,461
20230913,142900,1494051585,3715,3715,3715,3715,0
20230913,142800,1494051585,3715,3720,3720,3715,265
20230913,142700,1493067055,3720,3720,3720,3720,338
20230913,142600,1491809695,3720,3720,3720,3720,225
20230913,142500,1490972695,3725,3725,3725,3725,0
20230913,142400,1490972695,3725,3720,3725,3720,639
20230913,142300,1488595610,3720,3715,3720,3715,578
20230913,142200,1486447995,3715,3715,3715,3715,1159
20230913,142100,1482142310,3715,3720,3720,3715,179
20230913,142000,1481476685,3720,3720,3720,3720,0
20230913,141900,1481476685,3720,3715,3725,3715,2036
20230913,141800,1473911615,3720,3720,3720,3720,190
20230913,141700,1473204815,3720,3720,3720,3720,202
20230913,141600,1472453375,3720,3720,3720,3720,0
20230913,141500,1472453375,3720,3720,3720,3720,205
20230913,141400,1471690775,3720,3720,3720,3720,0
20230913,141300,1471690775,3720,3715,3725,3715,2472
20230913,141200,1462483990,3715,3720,3720,3715,279
20230913,141100,1461446490,3720,3720,3720,3720,13
20230913,141000,1461398130,3720,3720,3720,3720,471
20230913,140900,1459646010,3720,3720,3720,3720,102
20230913,140800,1459266570,3720,3720,3720,3720,204
20230913,140700,1458507690,3720,3720,3720,3720,81
20230913,140600,1458206370,3720,3715,3730,3715,1042
20230913,140500,1454322490,3715,3715,3715,3715,51
20230913,140400,1454133025,3715,3720,3720,3715,419
20230913,140300,1452575365,3720,3715,3720,3715,205
20230913,140200,1451813785,3720,3720,3720,3720,200
20230913,140100,1451069785,3720,3720,3720,3720,203
20230913,140000,1450314625,3740,3720,3740,3715,796
20230913,135900,1447352285,3720,3720,3720,3710,561
20230913,135800,1445265875,3720,3715,3720,3715,25
20230913,135700,1445172960,3720,3705,3720,3705,606
20230913,135600,1442922390,3715,3715,3715,3715,258
20230913,135500,1441963920,3715,3715,3715,3715,204
20230913,135400,1441206060,3715,3715,3715,3715,204
20230913,135300,1440448200,3715,3715,3715,3715,0
20230913,135200,1440448200,3715,3705,3720,3705,649
20230913,135100,1438036255,3710,3710,3710,3710,104
20230913,135000,1437650415,3715,3715,3715,3715,289
20230913,134900,1436576780,3715,3720,3720,3715,2
20230913,134800,1436569345,3715,3720,3720,3715,276
20230913,134700,1435543975,3720,3720,3720,3720,24
20230913,134600,1435454695,3715,3715,3715,3715,392
20230913,134500,1433998415,3715,3715,3715,3715,251
20230913,134400,1433065950,3715,3715,3715,3715,66
20230913,134300,1432820760,3725,3715,3725,3715,649
20230913,134200,1430407915,3715,3720,3720,3715,111
20230913,134100,1429995000,3720,3720,3720,3720,202
20230913,134000,1429243560,3720,3720,3720,3720,268
20230913,133900,1428246600,3720,3720,3720,3720,190
20230913,133800,1427539800,3730,3710,3730,3710,2637
20230913,133700,1417746715,3710,3710,3710,3710,655
20230913,133600,1415316665,3705,3710,3710,3705,653
20230913,133500,1412894830,3710,3710,3710,3710,0
20230913,133400,1412894830,3710,3710,3710,3710,654
20230913,133300,1410468490,3720,3720,3720,3720,15
20230913,133200,1410412690,3725,3725,3725,3710,1630
20230913,133100,1404344015,3710,3710,3710,3710,1200
20230913,133000,1399892015,3750,3705,3750,3705,6431
20230913,132900,1375959830,3705,3705,3705,3705,229
20230913,132800,1375111385,3705,3705,3715,3705,843
20230913,132700,1371986580,3710,3710,3710,3710,641
20230913,132600,1369608470,3710,3710,3710,3710,438
20230913,132500,1367983490,3715,3715,3715,3715,201
20230913,132400,1367236775,3715,3715,3715,3715,2
20230913,132300,1367229345,3715,3710,3715,3710,204
20230913,132200,1366471860,3715,3715,3715,3715,1463
20230913,132100,1361036815,3705,3705,3705,3705,204
20230913,132000,1360280995,3715,3715,3715,3715,95
20230913,131900,1359928070,3715,3700,3715,3700,1700
20230913,131800,1353622605,3700,3700,3700,3700,639
20230913,131700,1351258305,3700,3700,3700,3700,430
20230913,131600,1349667305,3700,3700,3700,3700,204
20230913,131500,1348912505,3710,3710,3710,3710,11
20230913,131400,1348871695,3710,3705,3710,3700,1666
20230913,131300,1342699885,3700,3700,3700,3700,436
20230913,131200,1341086685,3700,3700,3700,3700,786
20230913,131100,1338178485,3700,3700,3700,3700,436
20230913,131000,1336565285,3700,3700,3700,3700,638
20230913,130900,1334204685,3705,3705,3705,3705,322
20230913,130800,1333011675,3705,3705,3705,3705,59
20230913,130700,1332793080,3710,3710,3710,3710,65
20230913,130600,1332551930,3710,3705,3710,3705,512
20230913,130500,1330654965,3705,3695,3705,3695,1650
20230913,130400,1324543755,3700,3695,3700,3695,1620
20230913,130300,1318551935,3695,3695,3695,3695,201
20230913,130200,1317809240,3700,3700,3700,3700,0
20230913,130100,1317809240,3700,3710,3715,3700,3048
20230913,130000,1306502455,3690,3700,3700,3690,2700
20230913,125900,1296538670,3700,3700,3700,3700,204
20230913,125800,1295783870,3700,3695,3700,3695,203
20230913,125700,1295033550,3710,3700,3710,3700,2551
20230913,125600,1285594630,3700,3690,3700,3690,1409
20230913,125500,1280387720,3690,3690,3690,3690,436
20230913,125400,1278778880,3690,3690,3690,3690,203
20230913,125300,1278029810,3700,3695,3700,3695,1021
20230913,125200,1274254290,3700,3695,3700,3695,2561
20230913,125100,1264781785,3695,3695,3695,3695,436
20230913,125000,1263170765,3695,3695,3695,3695,740
20230913,124900,1260436465,3695,3695,3695,3695,641
20230913,124800,1258067970,3695,3695,3695,3695,436
20230913,124700,1256456950,3695,3695,3695,3695,640
20230913,124600,1254092150,3695,3695,3695,3695,436
20230913,124500,1252481130,3695,3700,3700,3695,639
20230913,124400,1250117850,3700,3700,3700,3700,436
20230913,124300,1248504650,3700,3700,3700,3700,640
20230913,124200,1246136650,3700,3715,3715,3700,437
20230913,124100,1244516570,3705,3705,3705,3705,648
20230913,124000,1242115730,3705,3705,3705,3705,601
20230913,123900,1239889025,3715,3715,3715,3705,433
20230913,123800,1238283850,3715,3705,3715,3705,681
20230913,123700,1235758405,3705,3705,3705,3705,436
20230913,123600,1234143025,3705,3705,3705,3705,621
20230913,123500,1231842220,3715,3705,3715,3705,91
20230913,123400,1231504865,3705,3705,3705,3705,203
20230913,123300,1230752750,3715,3715,3715,3715,491
20230913,123200,1228928685,3715,3705,3715,3705,669
20230913,123100,1226445380,3715,3705,3715,3705,950
20230913,123000,1222918170,3705,3705,3705,3705,0
20230913,122900,1222918170,3705,3705,3705,3705,204
20230913,122800,1222162350,3715,3715,3715,3715,496
20230913,122700,1220319710,3715,3700,3715,3700,1760
20230913,122600,1213794840,3700,3700,3700,3700,0
20230913,122500,1213794840,3700,3715,3715,3700,673
20230913,122400,1211304245,3715,3700,3715,3700,953
20230913,122300,1207770390,3715,3705,3715,3700,2231
20230913,122200,1199501055,3720,3705,3720,3705,213
20230913,122100,1198711740,3700,3700,3700,3700,435
20230913,122000,1197102240,3700,3705,3710,3700,1317
20230913,121900,1192224795,3700,3700,3700,3700,876
20230913,121800,1188983595,3705,3710,3710,3705,86
20230913,121700,1188664750,3710,3710,3710,3705,1199
20230913,121600,1184216505,3710,3710,3710,3710,435
20230913,121500,1182602655,3730,3730,3730,3730,0
20230913,121400,1182602655,3730,3695,3730,3695,4143
20230913,121300,1167243360,3695,3695,3695,3695,204
20230913,121200,1166489580,3695,3695,3695,3695,607
20230913,121100,1164246715,3695,3690,3695,3690,3408
20230913,121000,1151663280,3700,3700,3700,3700,3760
20230913,120900,1137751280,3700,3700,3700,3700,639
20230913,120800,1135386980,3705,3700,3705,3700,437
20230913,120700,1133770075,3700,3700,3700,3700,641
20230913,120600,1131398375,3700,3700,3700,3700,0
20230913,120500,1131398375,3700,3700,3700,3700,638
20230913,120400,1129037775,3700,3705,3705,3700,639
20230913,120300,1126672460,3705,3705,3705,3700,1004
20230913,120200,1122954820,3705,3705,3705,3705,168
20230913,120100,1122332380,3705,3705,3705,3705,0
20230913,120000,1122332380,3705,3705,3705,3705,203
20230913,115900,1121580265,3710,3710,3710,3710,871
20230913,115800,1118348855,3710,3705,3710,3705,829
20230913,115700,1115274275,3700,3700,3700,3700,436
20230913,115600,1113661075,3700,3705,3710,3700,1283
20230913,115500,1108905350,3705,3710,3710,3705,494
20230913,115400,1107074790,3700,3720,3720,3700,15436
20230913,115300,1049807250,3720,3720,3720,3720,640
20230913,115200,1047426450,3720,3720,3720,3720,667
20230913,115100,1044945210,3720,3725,3725,3720,406
20230913,115000,1043433870,3725,3725,3725,3725,436
20230913,114900,1041809770,3725,3725,3725,3725,641
20230913,114800,1039422045,3725,3725,3725,3725,436
20230913,114700,1037797945,3725,3725,3725,3725,203
20230913,114600,1037041770,3725,3725,3725,3725,204
20230913,114500,1036281870,3725,3725,3725,3725,300
20230913,114400,1035164370,3725,3725,3725,3725,1915
20230913,114300,1028030995,3725,3725,3725,3725,201
20230913,114200,1027282270,3725,3720,3725,3720,1253
20230913,114100,1022618045,3720,3720,3720,3720,5
20230913,114000,1022599445,3725,3720,3725,3720,795
20230913,113900,1019640585,3720,3730,3730,3720,9963
20230913,113800,982482910,3735,3730,3745,3730,9352
20230913,113700,947521140,3725,3715,3725,3715,802
20230913,113600,944538470,3715,3715,3715,3715,534
20230913,113500,942554660,3715,3705,3715,3695,5157
20230913,113400,923438670,3690,3690,3690,3690,436
20230913,113300,921829830,3690,3690,3690,3690,204
20230913,113200,921077070,3690,3705,3705,3690,436
20230913,113100,919467870,3685,3690,3690,3685,697
20230913,113000,916898115,3690,3690,3690,3690,436
20230913,112900,915289275,3685,3690,3690,3685,638
20230913,112800,912936065,3690,3690,3690,3690,490
20230913,112700,911127965,3690,3700,3705,3690,2385
20230913,112600,902303540,3700,3700,3700,3700,500
20230913,112500,900453540,3715,3725,3725,3715,872
20230913,112400,897214045,3730,3740,3775,3720,7185
20230913,112300,870402390,3745,3740,3770,3730,4697
20230913,112200,852840370,3740,3705,3745,3690,3941
20230913,112100,838174555,3705,3665,3705,3665,2273
20230913,112000,829806470,3660,3660,3670,3655,4714
20230913,111900,812544925,3665,3660,3670,3660,7804
20230913,111800,783948425,3665,3670,3670,3665,1420
20230913,111700,778741810,3670,3675,3675,3670,6509
20230913,111600,754842450,3680,3680,3680,3680,327
20230913,111500,753639090,3680,3680,3680,3680,912
20230913,111400,750282930,3685,3685,3685,3685,1171
20230913,111300,745967795,3685,3685,3685,3685,640
20230913,111200,743609395,3690,3690,3690,3690,27
20230913,111100,743509765,3690,3690,3690,3690,204
20230913,111000,742757005,3700,3690,3705,3690,5516
20230913,110900,722353705,3690,3695,3695,3690,446
20230913,110800,720707915,3690,3695,3695,3690,775
20230913,110700,717845300,3695,3705,3705,3695,4681
20230913,110600,700525980,3715,3705,3715,3705,964
20230913,110500,696954350,3710,3705,3710,3705,1233
20230913,110400,692382955,3695,3695,3695,3695,203
20230913,110300,691632870,3700,3695,3700,3695,2156
20230913,110200,683664275,3695,3690,3695,3680,4672
20230913,110100,666427990,3675,3690,3690,3675,1073
20230913,110000,662475160,3675,3695,3700,3675,7784
20230913,105900,633799370,3690,3690,3690,3690,639
20230913,105800,631441460,3695,3700,3700,3690,1525
20230913,105700,625811270,3710,3700,3710,3700,640
20230913,105600,623443260,3705,3705,3705,3705,525
20230913,105500,621498135,3715,3705,3715,3700,1070
20230913,105400,617533780,3715,3705,3715,3705,437
20230913,105300,615914685,3715,3705,3715,3705,206
20230913,105200,615151445,3710,3700,3710,3700,3077
20230913,105100,603762375,3690,3710,3710,3690,21773
20230913,105000,523277195,3710,3720,3720,3700,23366
20230913,104900,436711425,3720,3720,3720,3720,449
20230913,104800,435041145,3720,3720,3720,3720,204
20230913,104700,434282265,3720,3715,3720,3715,220
20230913,104600,433463900,3720,3730,3730,3720,412
20230913,104500,431931250,3730,3720,3730,3720,1752
20230913,104400,425397190,3720,3730,3730,3715,3426
20230913,104300,412650155,3730,3730,3730,3730,487
20230913,104200,410833645,3730,3730,3730,3730,485
20230913,104100,409024595,3735,3735,3735,3730,649
20230913,104000,406602100,3735,3740,3740,3735,539
20230913,103900,404586815,3740,3745,3745,3740,1731
20230913,103800,398105780,3745,3745,3745,3745,994
20230913,103700,394383250,3745,3750,3750,3745,337
20230913,103600,393119840,3750,3750,3750,3750,18
20230913,103500,393052340,3750,3750,3750,3750,282
20230913,103400,391994840,3750,3750,3750,3750,58
20230913,103300,391777340,3750,3750,3750,3750,255
20230913,103200,390821090,3750,3750,3750,3750,270
20230913,103100,389808590,3750,3750,3750,3750,65
20230913,103000,389564840,3750,3750,3750,3750,358
20230913,102900,388222340,3750,3750,3750,3750,0
20230913,102800,388222340,3750,3765,3765,3750,288
20230913,102700,387141855,3750,3750,3750,3750,249
20230913,102600,386208105,3750,3750,3750,3750,613
20230913,102500,383909355,3750,3750,3750,3750,0
20230913,102400,383909355,3750,3750,3750,3750,205
20230913,102300,383140605,3750,3750,3750,3750,203
20230913,102200,382379355,3745,3745,3745,3745,51
20230913,102100,382188360,3760,3750,3760,3750,2585
20230913,102000,372486675,3755,3755,3755,3755,142
20230913,101900,371953465,3760,3760,3760,3760,354
20230913,101800,370622425,3760,3760,3760,3760,0
20230913,101700,370622425,3760,3760,3760,3760,280
20230913,101600,369569625,3760,3760,3760,3760,80
20230913,101500,369268825,3760,3760,3760,3760,2601
20230913,101400,359489065,3760,3760,3760,3760,204
20230913,101300,358722025,3770,3770,3770,3770,100
20230913,101200,358345025,3755,3755,3755,3755,205
20230913,101100,357575250,3770,3770,3770,3770,1316
20230913,101000,352613930,3750,3750,3750,3750,602
20230913,100900,350356430,3750,3750,3750,3750,399
20230913,100800,348860180,3750,3750,3750,3750,602
20230913,100700,346602680,3750,3750,3750,3750,399
20230913,100600,345106430,3750,3750,3750,3750,604
20230913,100500,342841430,3755,3755,3770,3755,688
20230913,100400,340254600,3760,3760,3760,3760,818
20230913,100300,337178920,3770,3760,3770,3755,487
20230913,100200,335348815,3760,3760,3760,3760,119
20230913,100100,334901375,3760,3760,3760,3760,204
20230913,100000,334134335,3760,3755,3760,3755,2781
20230913,095900,323686170,3760,3760,3760,3760,798
20230913,095800,320685690,3760,3760,3760,3760,602
20230913,095700,318422170,3760,3760,3760,3760,2
20230913,095600,318414650,3765,3760,3765,3755,879
20230913,095500,315107615,3755,3775,3775,3755,7347
20230913,095400,287459415,3765,3775,3775,3755,6968
20230913,095300,261260510,3775,3775,3775,3775,397
20230913,095200,259761835,3775,3775,3775,3775,204
20230913,095100,258991735,3775,3775,3775,3775,300
20230913,095000,257859235,3775,3775,3775,3775,203
20230913,094900,257092910,3785,3770,3785,3770,1301
20230913,094800,252174730,3770,3765,3770,3765,701
20230913,094700,249533945,3775,3770,3775,3765,1348
20230913,094600,244454295,3775,3775,3775,3775,234
20230913,094500,243570945,3790,3790,3790,3770,205
20230913,094400,242798055,3770,3770,3770,3770,1
20230913,094300,242794285,3770,3770,3770,3770,204
20230913,094200,242025205,3790,3760,3790,3760,2956
20230913,094100,230864120,3750,3760,3760,3750,2685
20230913,094000,220789225,3765,3765,3765,3765,90
20230913,093900,220450375,3770,3775,3775,3770,112
20230913,093800,220028130,3775,3775,3775,3775,274
20230913,093700,218993780,3785,3785,3785,3785,0
20230913,093600,218993780,3785,3780,3785,3780,761
20230913,093500,216117195,3780,3775,3785,3775,1153
20230913,093400,211762855,3765,3765,3765,3765,577
20230913,093300,209590450,3775,3760,3775,3760,1645
20230913,093200,203392605,3760,3760,3760,3760,601
20230913,093100,201132845,3770,3770,3770,3770,1
20230913,093000,201129075,3755,3755,3755,3755,206
20230913,092900,200355545,3775,3755,3775,3755,260
20230913,092800,199378105,3770,3760,3770,3760,3183
20230913,092700,187386000,3765,3760,3765,3750,925
20230913,092600,183910025,3760,3750,3760,3750,1797
20230913,092500,177166190,3745,3730,3745,3730,3450
20230913,092400,164264625,3730,3730,3730,3730,397
20230913,092300,162783815,3730,3735,3745,3730,702
20230913,092200,160164840,3730,3730,3730,3730,436
20230913,092100,158538560,3730,3735,3735,3730,2093
20230913,092000,150724185,3735,3735,3735,3735,601
20230913,091900,148479450,3735,3735,3735,3735,394
20230913,091800,147007860,3745,3735,3745,3735,204
20230913,091700,146245910,3735,3735,3735,3735,0
20230913,091600,146245910,3735,3745,3745,3735,4206
20230913,091500,130533065,3740,3735,3745,3735,6097
20230913,091400,107745350,3715,3720,3740,3715,655
20230913,091300,105308735,3725,3725,3725,3725,1
20230913,091200,105305010,3715,3725,3725,3715,1597
20230913,091100,99358225,3725,3745,3745,3720,10189
20230913,091000,61315565,3720,3715,3740,3715,3514
20230913,090900,48205740,3715,3735,3735,3715,801
20230913,090800,45226485,3735,3710,3735,3710,198
20230913,090700,44491880,3700,3740,3740,3690,7630
20230913,090600,16127430,3745,3755,3755,3745,2075
20230913,090500,8342740,3755,3760,3775,3755,475
20230913,090400,6558515,3765,3770,3775,3765,783
20230913,090300,3607260,3775,3785,3785,3775,195
20230913,090200,2870635,3775,3775,3775,3775,2
20230913,090100,2863085,3780,3785,3785,3780,293
20230913,090000,1755540,3800,3780,3800,3780,464