KissMeData/001200/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183200,1677000740,3680,3680,3680,3680,11423
20230918,183100,1677000740,3680,3680,3680,3680,0
20230918,183000,1677000740,3680,3680,3680,3680,0
20230918,182900,1677000740,3680,3680,3680,3680,0
20230918,182800,1677000740,3680,3680,3680,3680,0
20230918,182700,1677000740,3680,3680,3680,3680,0
20230918,182600,1677000740,3680,3680,3680,3680,0
20230918,182500,1677000740,3680,3680,3680,3680,0
20230918,182400,1677000740,3680,3680,3680,3680,0
20230918,182300,1677000740,3680,3680,3680,3680,0
20230918,182200,1677000740,3680,3680,3680,3680,0
20230918,182100,1677000740,3680,3680,3680,3680,0
20230918,182000,1677000740,3680,3680,3680,3680,0
20230918,181900,1677000740,3680,3680,3680,3680,0
20230918,181800,1677000740,3680,3680,3680,3680,0
20230918,181700,1677000740,3680,3680,3680,3680,0
20230918,181600,1677000740,3680,3680,3680,3680,0
20230918,181500,1677000740,3680,3680,3680,3680,0
20230918,181400,1677000740,3680,3680,3680,3680,0
20230918,181300,1677000740,3680,3680,3680,3680,0
20230918,181200,1677000740,3680,3680,3680,3680,0
20230918,181100,1677000740,3680,3680,3680,3680,0
20230918,181000,1677000740,3680,3680,3680,3680,0
20230918,180900,1677000740,3680,3680,3680,3680,0
20230918,180800,1677000740,3680,3680,3680,3680,0
20230918,180700,1677000740,3680,3680,3680,3680,0
20230918,180600,1677000740,3680,3680,3680,3680,0
20230918,180500,1677000740,3680,3680,3680,3680,0
20230918,180400,1677000740,3680,3680,3680,3680,0
20230918,180300,1677000740,3680,3680,3680,3680,0
20230918,180200,1677000740,3680,3680,3680,3680,11423
20230918,180100,1677000740,3680,3680,3680,3680,0
20230918,180000,1677000740,3680,3680,3680,3680,0
20230918,175900,1677000740,3680,3680,3680,3680,0
20230918,175800,1677000740,3680,3680,3680,3680,0
20230918,175700,1677000740,3680,3680,3680,3680,0
20230918,175600,1677000740,3680,3680,3680,3680,0
20230918,175500,1677000740,3680,3680,3680,3680,0
20230918,175400,1677000740,3680,3680,3680,3680,0
20230918,175300,1677000740,3680,3680,3680,3680,0
20230918,175200,1677000740,3680,3680,3680,3680,0
20230918,175100,1677000740,3680,3680,3680,3680,0
20230918,175000,1677000740,3680,3680,3680,3680,0
20230918,174900,1677000740,3680,3680,3680,3680,0
20230918,174800,1677000740,3680,3680,3680,3680,0
20230918,174700,1677000740,3680,3680,3680,3680,0
20230918,174600,1677000740,3680,3680,3680,3680,0
20230918,174500,1677000740,3680,3680,3680,3680,0
20230918,174400,1677000740,3680,3680,3680,3680,0
20230918,174300,1677000740,3680,3680,3680,3680,0
20230918,174200,1677000740,3680,3680,3680,3680,0
20230918,174100,1677000740,3680,3680,3680,3680,0
20230918,174000,1677000740,3680,3680,3680,3680,0
20230918,173900,1677000740,3680,3680,3680,3680,0
20230918,173800,1677000740,3680,3680,3680,3680,0
20230918,173700,1677000740,3680,3680,3680,3680,0
20230918,173600,1677000740,3680,3680,3680,3680,0
20230918,173500,1677000740,3680,3680,3680,3680,0
20230918,173400,1677000740,3680,3680,3680,3680,0
20230918,173300,1677000740,3680,3680,3680,3680,0
20230918,173200,1677000740,3680,3680,3680,3680,11423
20230918,173100,1677000740,3680,3680,3680,3680,0
20230918,173000,1677000740,3680,3680,3680,3680,0
20230918,172900,1677000740,3680,3680,3680,3680,0
20230918,172800,1677000740,3680,3680,3680,3680,0
20230918,172700,1677000740,3680,3680,3680,3680,0
20230918,172600,1677000740,3680,3680,3680,3680,0
20230918,172500,1677000740,3680,3680,3680,3680,0
20230918,172400,1677000740,3680,3680,3680,3680,0
20230918,172300,1677000740,3680,3680,3680,3680,0
20230918,172200,1677000740,3680,3680,3680,3680,0
20230918,172100,1677000740,3680,3680,3680,3680,0
20230918,172000,1677000740,3680,3680,3680,3680,0
20230918,171900,1677000740,3680,3680,3680,3680,0
20230918,171800,1677000740,3680,3680,3680,3680,0
20230918,171700,1677000740,3680,3680,3680,3680,0
20230918,171600,1677000740,3680,3680,3680,3680,0
20230918,171500,1677000740,3680,3680,3680,3680,0
20230918,171400,1677000740,3680,3680,3680,3680,0
20230918,171300,1677000740,3680,3680,3680,3680,0
20230918,171200,1677000740,3680,3680,3680,3680,0
20230918,171100,1677000740,3680,3680,3680,3680,0
20230918,171000,1677000740,3680,3680,3680,3680,0
20230918,170900,1677000740,3680,3680,3680,3680,0
20230918,170800,1677000740,3680,3680,3680,3680,0
20230918,170700,1677000740,3680,3680,3680,3680,0
20230918,170600,1677000740,3680,3680,3680,3680,0
20230918,170500,1677000740,3680,3680,3680,3680,0
20230918,170400,1677000740,3680,3680,3680,3680,0
20230918,170300,1677000740,3680,3680,3680,3680,0
20230918,170200,1677000740,3680,3680,3680,3680,11423
20230918,170100,1677000740,3680,3680,3680,3680,0
20230918,170000,1677000740,3680,3680,3680,3680,0
20230918,165900,1677000740,3680,3680,3680,3680,0
20230918,165800,1677000740,3680,3680,3680,3680,0
20230918,165700,1677000740,3680,3680,3680,3680,0
20230918,165600,1677000740,3680,3680,3680,3680,0
20230918,165500,1677000740,3680,3680,3680,3680,0
20230918,165400,1677000740,3680,3680,3680,3680,0
20230918,165300,1677000740,3680,3680,3680,3680,0
20230918,165200,1677000740,3680,3680,3680,3680,0
20230918,165100,1677000740,3680,3680,3680,3680,0
20230918,165000,1677000740,3680,3680,3680,3680,0
20230918,164900,1677000740,3680,3680,3680,3680,0
20230918,164800,1677000740,3680,3680,3680,3680,0
20230918,164700,1677000740,3680,3680,3680,3680,0
20230918,164600,1677000740,3680,3680,3680,3680,0
20230918,164500,1677000740,3680,3680,3680,3680,0
20230918,164400,1677000740,3680,3680,3680,3680,0
20230918,164300,1677000740,3680,3680,3680,3680,0
20230918,164200,1677000740,3680,3680,3680,3680,0
20230918,164100,1677000740,3680,3680,3680,3680,0
20230918,164000,1677000740,3680,3680,3680,3680,0
20230918,163900,1677000740,3680,3680,3680,3680,0
20230918,163800,1677000740,3680,3680,3680,3680,0
20230918,163700,1677000740,3680,3680,3680,3680,0
20230918,163600,1677000740,3680,3680,3680,3680,0
20230918,163500,1677000740,3680,3680,3680,3680,0
20230918,163400,1677000740,3680,3680,3680,3680,0
20230918,163300,1677000740,3680,3680,3680,3680,0
20230918,163200,1677000740,3680,3680,3680,3680,11423
20230918,163100,1677000740,3680,3680,3680,3680,0
20230918,163000,1677000740,3680,3680,3680,3680,0
20230918,162900,1677000740,3680,3680,3680,3680,0
20230918,162800,1677000740,3680,3680,3680,3680,0
20230918,162700,1677000740,3680,3680,3680,3680,0
20230918,162600,1677000740,3680,3680,3680,3680,0
20230918,162500,1677000740,3680,3680,3680,3680,0
20230918,162400,1677000740,3680,3680,3680,3680,0
20230918,162300,1677000740,3680,3680,3680,3680,0
20230918,162200,1677000740,3680,3680,3680,3680,0
20230918,162100,1677000740,3680,3680,3680,3680,0
20230918,162000,1677000740,3680,3680,3680,3680,0
20230918,161900,1677000740,3680,3680,3680,3680,0
20230918,161800,1677000740,3680,3680,3680,3680,0
20230918,161700,1677000740,3680,3680,3680,3680,0
20230918,161600,1677000740,3680,3680,3680,3680,0
20230918,161500,1677000740,3680,3680,3680,3680,0
20230918,161400,1677000740,3680,3680,3680,3680,0
20230918,161300,1677000740,3680,3680,3680,3680,0
20230918,161200,1677000740,3680,3680,3680,3680,0
20230918,161100,1677000740,3680,3680,3680,3680,0
20230918,161000,1677000740,3680,3680,3680,3680,0
20230918,160900,1677000740,3680,3680,3680,3680,0
20230918,160800,1677000740,3680,3680,3680,3680,0
20230918,160700,1677000740,3680,3680,3680,3680,0
20230918,160600,1677000740,3680,3680,3680,3680,0
20230918,160500,1677000740,3680,3680,3680,3680,0
20230918,160400,1677000740,3680,3680,3680,3680,0
20230918,160300,1677000740,3680,3680,3680,3680,0
20230918,160200,1677000740,3680,3680,3680,3680,11423
20230918,160100,1677000740,3680,3680,3680,3680,0
20230918,160000,1677000740,3680,3680,3680,3680,0
20230918,155900,1677000740,3680,3680,3680,3680,0
20230918,155800,1677000740,3680,3680,3680,3680,0
20230918,155700,1677000740,3680,3680,3680,3680,0
20230918,155600,1677000740,3680,3680,3680,3680,0
20230918,155500,1677000740,3680,3680,3680,3680,0
20230918,155400,1677000740,3680,3680,3680,3680,0
20230918,155300,1677000740,3680,3680,3680,3680,0
20230918,155200,1677000740,3680,3680,3680,3680,0
20230918,155100,1677000740,3680,3680,3680,3680,0
20230918,155000,1677000740,3680,3680,3680,3680,0
20230918,154900,1677000740,3680,3680,3680,3680,0
20230918,154800,1677000740,3680,3680,3680,3680,0
20230918,154700,1677000740,3680,3680,3680,3680,0
20230918,154600,1677000740,3680,3680,3680,3680,0
20230918,154500,1677000740,3680,3680,3680,3680,0
20230918,154400,1677000740,3680,3680,3680,3680,0
20230918,154300,1677000740,3680,3680,3680,3680,0
20230918,154200,1677000740,3680,3680,3680,3680,0
20230918,154100,1677000740,3680,3680,3680,3680,0
20230918,154000,1677000740,3680,3680,3680,3680,0
20230918,153900,1677000740,3680,3680,3680,3680,0
20230918,153800,1677000740,3680,3680,3680,3680,0
20230918,153700,1677000740,3680,3680,3680,3680,0
20230918,153600,1677000740,3680,3680,3680,3680,0
20230918,153500,1677000740,3680,3680,3680,3680,0
20230918,153400,1677000740,3680,3680,3680,3680,0
20230918,153300,1677000740,3680,3680,3680,3680,0
20230918,153200,1677000740,3680,3680,3680,3680,11423
20230918,153100,1677000740,3680,3680,3680,3680,0
20230918,153000,1677000740,3680,3680,3680,3680,11423
20230918,152900,1634964100,3690,3690,3690,3690,0
20230918,152800,1634964100,3690,3690,3690,3690,0
20230918,152700,1634964100,3690,3690,3690,3690,0
20230918,152600,1634964100,3690,3690,3690,3690,0
20230918,152500,1634964100,3690,3690,3690,3690,0
20230918,152400,1634964100,3690,3690,3690,3690,0
20230918,152300,1634964100,3690,3690,3690,3690,0
20230918,152200,1634964100,3690,3690,3690,3690,0
20230918,152100,1634964100,3690,3690,3690,3690,0
20230918,152000,1634964100,3690,3690,3690,3690,0
20230918,151900,1634964100,3690,3690,3690,3685,646
20230918,151800,1632580995,3690,3695,3700,3685,2019
20230918,151700,1625116720,3700,3700,3700,3700,809
20230918,151600,1622123420,3700,3700,3700,3700,0
20230918,151500,1622123420,3700,3690,3700,3690,3474
20230918,151400,1609275510,3680,3680,3680,3680,981
20230918,151300,1605665430,3685,3695,3695,3680,6713
20230918,151200,1580959450,3680,3695,3695,3680,5232
20230918,151100,1561692565,3690,3690,3690,3690,0
20230918,151000,1561692565,3690,3695,3695,3690,52
20230918,150900,1561500670,3695,3695,3695,3695,0
20230918,150800,1561500670,3695,3700,3700,3695,201
20230918,150700,1560756975,3700,3700,3700,3695,3
20230918,150600,1560745880,3690,3695,3695,3690,525
20230918,150500,1558806125,3695,3695,3695,3695,114
20230918,150400,1558384895,3700,3700,3700,3700,0
20230918,150300,1558384895,3700,3695,3700,3695,50
20230918,150200,1558200065,3685,3690,3690,3685,138
20230918,150100,1557690960,3695,3695,3695,3695,62
20230918,150000,1557461870,3695,3695,3695,3695,1
20230918,145900,1557458175,3695,3695,3695,3695,1
20230918,145800,1557454480,3695,3695,3695,3695,97
20230918,145700,1557096065,3695,3695,3695,3695,286
20230918,145600,1556039295,3700,3700,3700,3700,96
20230918,145500,1555684095,3700,3700,3700,3700,96
20230918,145400,1555328895,3700,3700,3700,3700,205
20230918,145300,1554570395,3705,3695,3710,3685,4085
20230918,145200,1539465140,3695,3695,3695,3695,97
20230918,145100,1539106725,3695,3695,3695,3690,258
20230918,145000,1538153610,3695,3695,3700,3695,214
20230918,144900,1537362180,3695,3700,3700,3695,341
20230918,144800,1536100485,3700,3700,3700,3695,98
20230918,144700,1535738365,3695,3695,3695,3695,122
20230918,144600,1535287575,3695,3695,3695,3695,75
20230918,144500,1535010450,3700,3700,3700,3700,195
20230918,144400,1534288950,3700,3695,3700,3695,520
20230918,144300,1532365210,3700,3695,3700,3690,1255
20230918,144200,1527725790,3695,3700,3700,3680,2831
20230918,144100,1517281965,3700,3700,3700,3700,97
20230918,144000,1516923065,3700,3700,3700,3700,96
20230918,143900,1516567865,3695,3695,3695,3695,117
20230918,143800,1516135550,3695,3695,3695,3695,76
20230918,143700,1515854730,3700,3700,3700,3700,96
20230918,143600,1515499530,3680,3695,3700,3680,4088
20230918,143500,1500428600,3695,3695,3695,3695,231
20230918,143400,1499575055,3700,3690,3700,3680,5359
20230918,143300,1479822210,3690,3690,3690,3680,3099
20230918,143200,1468410720,3680,3690,3690,3680,5096
20230918,143100,1449655645,3690,3690,3690,3690,16
20230918,143000,1449596605,3690,3690,3690,3690,107
20230918,142900,1449201775,3690,3690,3690,3690,97
20230918,142800,1448843845,3690,3685,3690,3685,1349
20230918,142700,1443872300,3690,3690,3690,3685,99
20230918,142600,1443506995,3690,3690,3690,3690,98
20230918,142500,1443145375,3690,3690,3690,3690,96
20230918,142400,1442791135,3690,3690,3690,3690,100
20230918,142300,1442422135,3690,3685,3690,3685,2196
20230918,142200,1434319270,3690,3690,3690,3680,2098
20230918,142100,1426597545,3690,3685,3690,3685,172
20230918,142000,1425963240,3690,3690,3690,3685,214
20230918,141900,1425174160,3690,3685,3690,3685,77
20230918,141800,1424890410,3685,3690,3690,3685,5123
20230918,141700,1406011675,3690,3685,3690,3685,2
20230918,141600,1406004300,3690,3685,3690,3685,261
20230918,141500,1405042025,3690,3685,3690,3685,121
20230918,141400,1404595645,3685,3685,3685,3685,76
20230918,141300,1404315585,3685,3680,3685,3680,3099
20230918,141200,1392910785,3685,3685,3685,3685,99
20230918,141100,1392545970,3685,3690,3690,3680,6902
20230918,141000,1367095125,3695,3695,3695,3695,97
20230918,140900,1366736710,3695,3695,3695,3695,97
20230918,140800,1366378295,3695,3695,3695,3695,97
20230918,140700,1366019880,3695,3695,3695,3695,96
20230918,140600,1365665160,3695,3695,3695,3695,97
20230918,140500,1365306745,3695,3700,3700,3695,297
20230918,140400,1364208330,3695,3695,3695,3695,23
20230918,140300,1364123345,3700,3695,3700,3695,1126
20230918,140200,1359962295,3695,3695,3695,3695,97
20230918,140100,1359603880,3695,3695,3695,3695,124
20230918,140000,1359145700,3690,3690,3695,3690,219
20230918,135900,1358337070,3690,3695,3695,3690,98
20230918,135800,1357974965,3695,3695,3695,3695,97
20230918,135700,1357616550,3695,3690,3695,3690,102
20230918,135600,1357239665,3695,3695,3695,3695,96
20230918,135500,1356884945,3695,3695,3695,3695,96
20230918,135400,1356530225,3695,3695,3695,3690,175
20230918,135300,1355883980,3695,3695,3695,3695,98
20230918,135200,1355521870,3685,3700,3700,3685,6988
20230918,135100,1329744155,3700,3705,3705,3700,1950
20230918,135000,1322528675,3700,3700,3700,3700,407
20230918,134900,1321022775,3700,3705,3705,3700,867
20230918,134800,1317813900,3710,3705,3710,3700,2918
20230918,134700,1307012920,3700,3700,3705,3700,3585
20230918,134600,1293745940,3695,3700,3700,3695,371
20230918,134500,1292373390,3705,3700,3705,3700,392
20230918,134400,1290922030,3700,3700,3700,3700,4721
20230918,134300,1273454330,3695,3695,3695,3695,296
20230918,134200,1272360610,3690,3695,3700,3690,1442
20230918,134100,1267031100,3695,3695,3695,3690,374
20230918,134000,1265649670,3695,3695,3695,3695,268
20230918,133900,1264659410,3690,3695,3695,3690,196
20230918,133800,1263935690,3695,3700,3700,3695,128
20230918,133700,1263462250,3690,3700,3700,3690,3590
20230918,133600,1250194065,3705,3700,3705,3700,3479
20230918,133500,1237321285,3700,3700,3700,3700,946
20230918,133400,1233821085,3700,3700,3700,3700,97
20230918,133300,1233462185,3700,3700,3700,3700,96
20230918,133200,1233106985,3700,3700,3700,3700,596
20230918,133100,1230901785,3700,3700,3700,3700,96
20230918,133000,1230546585,3700,3700,3700,3700,96
20230918,132900,1230191385,3700,3700,3700,3700,112
20230918,132800,1229776985,3700,3700,3700,3695,1096
20230918,132700,1225723040,3700,3705,3710,3700,5905
20230918,132600,1203831605,3705,3705,3705,3705,2
20230918,132500,1203824195,3700,3700,3700,3700,0
20230918,132400,1203824195,3700,3700,3700,3700,1251
20230918,132300,1199195495,3700,3700,3700,3700,301
20230918,132200,1198081795,3700,3700,3700,3700,1
20230918,132100,1198078095,3700,3700,3700,3700,81
20230918,132000,1197778395,3700,3700,3700,3700,921
20230918,131900,1194370695,3700,3700,3700,3700,0
20230918,131800,1194370695,3700,3700,3700,3700,110
20230918,131700,1193963695,3695,3695,3695,3695,20
20230918,131600,1193889795,3690,3690,3690,3690,0
20230918,131500,1193889795,3690,3690,3690,3690,0
20230918,131400,1193889795,3690,3695,3695,3690,50
20230918,131300,1193705280,3700,3700,3700,3700,50
20230918,131200,1193520280,3695,3695,3695,3695,23
20230918,131100,1193435295,3690,3690,3690,3690,0
20230918,131000,1193435295,3690,3690,3690,3690,0
20230918,130900,1193435295,3690,3690,3690,3690,0
20230918,130800,1193435295,3690,3690,3690,3680,6001
20230918,130700,1171343965,3695,3690,3695,3690,5698
20230918,130600,1150318305,3690,3690,3690,3680,4538
20230918,130500,1133589835,3695,3695,3695,3695,2
20230918,130400,1133582445,3690,3690,3690,3690,0
20230918,130300,1133582445,3690,3690,3690,3690,0
20230918,130200,1133582445,3690,3695,3695,3690,26
20230918,130100,1133486490,3695,3695,3695,3695,100
20230918,130000,1133116990,3700,3700,3700,3700,1
20230918,125900,1133113290,3695,3695,3695,3695,43
20230918,125800,1132954405,3700,3700,3700,3700,4957
20230918,125700,1114613505,3700,3700,3700,3700,258
20230918,125600,1113658905,3700,3705,3705,3695,2526
20230918,125500,1104303345,3705,3705,3705,3705,2
20230918,125400,1104295935,3690,3690,3690,3690,1136
20230918,125300,1100104095,3690,3690,3690,3690,654
20230918,125200,1097690835,3690,3690,3690,3690,310
20230918,125100,1096546935,3690,3690,3690,3690,1900
20230918,125000,1089535935,3685,3685,3685,3685,2502
20230918,124900,1080316065,3685,3685,3685,3685,1
20230918,124800,1080312380,3685,3685,3685,3685,96
20230918,124700,1079958620,3690,3690,3690,3690,1
20230918,124600,1079954930,3685,3685,3685,3685,1624
20230918,124500,1073970490,3680,3680,3680,3680,0
20230918,124400,1073970490,3680,3680,3680,3680,1073
20230918,124300,1070021850,3675,3675,3675,3675,2638
20230918,124200,1060327200,3680,3685,3685,3680,431
20230918,124100,1058741115,3690,3690,3690,3690,10
20230918,124000,1058704215,3680,3690,3690,3680,3555
20230918,123900,1045621435,3680,3685,3685,3680,2233
20230918,123800,1037393300,3685,3685,3685,3685,2001
20230918,123700,1030019615,3685,3685,3685,3685,0
20230918,123600,1030019615,3685,3685,3685,3685,0
20230918,123500,1030019615,3685,3685,3685,3685,57
20230918,123400,1029809570,3690,3690,3690,3690,0
20230918,123300,1029809570,3690,3695,3695,3690,303
20230918,123200,1028691150,3695,3695,3695,3695,30
20230918,123100,1028580300,3690,3685,3705,3685,4782
20230918,123000,1010943005,3685,3690,3690,3680,7350
20230918,122900,983844060,3685,3685,3685,3685,1266
20230918,122800,979178850,3685,3685,3685,3685,30
20230918,122700,979068300,3685,3685,3685,3685,207
20230918,122600,978305505,3685,3685,3685,3685,187
20230918,122500,977616410,3680,3685,3685,3680,216
20230918,122400,976820525,3685,3685,3685,3685,100
20230918,122300,976452025,3680,3690,3690,3680,8125
20230918,122200,946538730,3690,3690,3690,3685,1204
20230918,122100,942100970,3690,3685,3690,3685,323
20230918,122000,940910650,3690,3695,3695,3690,202
20230918,121900,940165210,3695,3695,3695,3695,154
20230918,121800,939596180,3695,3695,3695,3695,302
20230918,121700,938480290,3695,3690,3695,3690,108
20230918,121600,938081765,3695,3695,3695,3695,0
20230918,121500,938081765,3695,3690,3695,3690,1351
20230918,121400,933090075,3690,3690,3690,3690,140
20230918,121300,932573475,3695,3690,3695,3685,5001
20230918,121200,914132225,3690,3695,3695,3690,103
20230918,121100,913751680,3695,3695,3695,3695,1
20230918,121000,913747985,3695,3695,3695,3695,148
20230918,120900,913201125,3695,3690,3695,3690,1455
20230918,120800,907825400,3690,3690,3695,3685,1745
20230918,120700,901384570,3685,3690,3690,3685,1084
20230918,120600,897385030,3695,3695,3695,3695,200
20230918,120500,896646030,3695,3695,3695,3695,0
20230918,120400,896646030,3695,3695,3695,3695,1
20230918,120300,896642335,3695,3695,3695,3695,1000
20230918,120200,892947335,3690,3690,3690,3690,0
20230918,120100,892947335,3690,3690,3690,3690,127
20230918,120000,892478705,3690,3700,3700,3685,11595
20230918,115900,849654300,3700,3700,3700,3700,1320
20230918,115800,844770300,3705,3700,3705,3695,248
20230918,115700,843853405,3695,3700,3700,3695,1501
20230918,115600,838304705,3700,3700,3700,3700,0
20230918,115500,838304705,3700,3700,3700,3700,0
20230918,115400,838304705,3700,3700,3700,3700,4286
20230918,115300,822446505,3710,3700,3710,3700,4
20230918,115200,822431695,3700,3700,3700,3700,0
20230918,115100,822431695,3700,3710,3710,3700,124
20230918,115000,821971665,3705,3705,3705,3705,467
20230918,114900,820241430,3705,3705,3705,3705,1000
20230918,114800,816536430,3705,3705,3705,3705,519
20230918,114700,814613535,3705,3700,3705,3700,105
20230918,114600,814224535,3700,3700,3700,3700,9
20230918,114500,814191235,3700,3700,3700,3700,129
20230918,114400,813713935,3705,3700,3705,3700,120
20230918,114300,813269425,3705,3710,3710,3700,197
20230918,114200,812539065,3710,3710,3710,3710,300
20230918,114100,811426065,3705,3705,3705,3705,5
20230918,114000,811407540,3705,3705,3705,3705,403
20230918,113900,809914425,3705,3705,3705,3705,953
20230918,113800,806383560,3705,3705,3705,3705,1818
20230918,113700,799647870,3700,3700,3700,3700,0
20230918,113600,799647870,3700,3700,3700,3700,0
20230918,113500,799647870,3700,3705,3705,3700,6
20230918,113400,799625655,3700,3700,3700,3700,0
20230918,113300,799625655,3700,3700,3700,3700,85
20230918,113200,799311155,3705,3705,3705,3705,232
20230918,113100,798451595,3705,3705,3705,3705,100
20230918,113000,798081095,3700,3700,3700,3700,3
20230918,112900,798069995,3705,3705,3705,3705,667
20230918,112800,795598760,3705,3700,3705,3700,356
20230918,112700,794280050,3700,3700,3700,3700,1315
20230918,112600,789414550,3700,3700,3700,3700,1087
20230918,112500,785392650,3695,3700,3700,3695,11881
20230918,112400,741433740,3700,3715,3715,3700,18210
20230918,112300,673926640,3715,3720,3720,3715,9173
20230918,112200,639837870,3720,3720,3720,3720,33
20230918,112100,639715110,3720,3720,3720,3720,41
20230918,112000,639562590,3720,3725,3725,3720,6956
20230918,111900,613684800,3725,3730,3730,3725,3344
20230918,111800,601228345,3735,3735,3735,3735,5
20230918,111700,601209670,3735,3730,3735,3730,100
20230918,111600,600836645,3730,3730,3730,3730,2034
20230918,111500,593249825,3730,3730,3730,3730,0
20230918,111400,593249825,3730,3730,3730,3730,0
20230918,111300,593249825,3730,3730,3730,3730,10
20230918,111200,593212525,3730,3730,3730,3730,4
20230918,111100,593197605,3730,3730,3730,3730,46
20230918,111000,593026025,3730,3725,3730,3725,245
20230918,110900,592113395,3725,3725,3725,3725,0
20230918,110800,592113395,3725,3725,3725,3725,0
20230918,110700,592113395,3725,3725,3725,3725,2622
20230918,110600,582346445,3725,3725,3725,3725,0
20230918,110500,582346445,3725,3725,3725,3725,0
20230918,110400,582346445,3725,3720,3725,3720,223
20230918,110300,581516880,3720,3720,3720,3720,0
20230918,110200,581516880,3720,3720,3720,3720,490
20230918,110100,579694080,3720,3720,3720,3720,0
20230918,110000,579694080,3720,3720,3720,3720,210
20230918,105900,578912880,3720,3725,3725,3720,11478
20230918,105800,536194430,3725,3725,3725,3725,1
20230918,105700,536190705,3730,3730,3730,3730,0
20230918,105600,536190705,3730,3730,3730,3730,101
20230918,105500,535813975,3725,3725,3725,3725,0
20230918,105400,535813975,3725,3725,3725,3725,0
20230918,105300,535813975,3725,3735,3735,3725,3610
20230918,105200,522347095,3730,3740,3740,3730,33
20230918,105100,522223995,3730,3730,3730,3730,78
20230918,105000,521933055,3740,3740,3740,3740,6
20230918,104900,521910615,3740,3740,3740,3740,35
20230918,104800,521779715,3740,3740,3740,3740,0
20230918,104700,521779715,3740,3735,3740,3735,3
20230918,104600,521768500,3735,3735,3735,3735,1000
20230918,104500,518033500,3735,3735,3735,3735,0
20230918,104400,518033500,3735,3730,3735,3730,4175
20230918,104300,502448640,3725,3725,3725,3725,169
20230918,104200,501819115,3725,3725,3725,3725,26
20230918,104100,501722265,3725,3730,3730,3725,2083
20230918,104000,493958090,3725,3725,3725,3725,1
20230918,103900,493954365,3725,3725,3725,3725,0
20230918,103800,493954365,3725,3725,3725,3725,2
20230918,103700,493946915,3725,3730,3730,3725,122
20230918,103600,493492460,3730,3725,3730,3725,4065
20230918,103500,478350330,3725,3725,3725,3725,752
20230918,103400,475549130,3725,3725,3725,3725,1
20230918,103300,475545405,3725,3730,3730,3725,1732
20230918,103200,469093655,3725,3730,3730,3725,1092
20230918,103100,465020705,3730,3730,3730,3730,2
20230918,103000,465013245,3725,3725,3725,3725,101
20230918,102900,464637020,3725,3725,3725,3725,39
20230918,102800,464491745,3730,3725,3730,3725,82
20230918,102700,464186290,3725,3725,3725,3725,1001
20230918,102600,460457565,3725,3725,3725,3725,1215
20230918,102500,455931690,3730,3730,3730,3730,292
20230918,102400,454842530,3730,3730,3730,3730,9
20230918,102300,454808960,3730,3730,3730,3730,34
20230918,102200,454682140,3730,3730,3730,3730,204
20230918,102100,453921220,3730,3730,3730,3730,700
20230918,102000,451310220,3730,3730,3730,3730,23
20230918,101900,451224430,3730,3730,3730,3725,501
20230918,101800,449357380,3735,3730,3735,3730,136
20230918,101700,448849600,3735,3735,3735,3735,78
20230918,101600,448558270,3735,3735,3735,3735,2
20230918,101500,448550800,3730,3730,3730,3730,48
20230918,101400,448371760,3725,3730,3730,3725,5001
20230918,101300,429741855,3745,3745,3745,3745,194
20230918,101200,429015325,3725,3740,3740,3725,3000
20230918,101100,417815725,3730,3760,3760,3730,10932
20230918,101000,376901150,3760,3740,3760,3740,10719
20230918,100900,336684750,3730,3730,3730,3725,3051
20230918,100800,325317085,3735,3725,3735,3720,12261
20230918,100700,279631275,3730,3740,3745,3725,10236
20230918,100600,241437195,3745,3745,3745,3745,431
20230918,100500,239823100,3745,3745,3745,3745,785
20230918,100400,236883275,3745,3745,3745,3745,238
20230918,100300,235991965,3750,3755,3755,3750,6781
20230918,100200,210555110,3755,3755,3755,3755,2390
20230918,100100,201580660,3755,3760,3760,3755,24
20230918,100000,201490520,3760,3760,3760,3760,0
20230918,095900,201490520,3760,3760,3760,3760,2804
20230918,095800,190947480,3760,3760,3760,3760,0
20230918,095700,190947480,3760,3760,3760,3760,19
20230918,095600,190876040,3760,3760,3760,3760,519
20230918,095500,188924600,3760,3765,3765,3760,1080
20230918,095400,184863770,3765,3765,3765,3765,15
20230918,095300,184807295,3765,3765,3765,3765,312
20230918,095200,183632615,3765,3765,3765,3765,24
20230918,095100,183542255,3765,3765,3775,3765,2127
20230918,095000,175514100,3760,3760,3760,3760,0
20230918,094900,175514100,3760,3780,3780,3760,3632
20230918,094800,161838335,3780,3770,3780,3765,182
20230918,094700,161152470,3770,3780,3785,3770,4245
20230918,094600,145141920,3780,3780,3780,3780,67
20230918,094500,144888660,3780,3780,3780,3780,33
20230918,094400,144763920,3785,3785,3785,3785,0
20230918,094300,144763920,3785,3785,3785,3785,1
20230918,094200,144760135,3770,3770,3770,3770,0
20230918,094100,144760135,3770,3775,3785,3770,652
20230918,094000,142301160,3775,3770,3775,3770,5
20230918,093900,142282305,3770,3785,3785,3770,347
20230918,093800,140972405,3775,3775,3775,3775,3
20230918,093700,140961080,3775,3775,3775,3775,6
20230918,093600,140938430,3775,3775,3775,3775,10
20230918,093500,140900680,3775,3775,3775,3775,10
20230918,093400,140862930,3775,3785,3785,3775,40
20230918,093300,140711875,3775,3775,3785,3770,1307
20230918,093200,135781915,3775,3780,3785,3775,1012
20230918,093100,131961560,3775,3775,3785,3770,999
20230918,093000,128189575,3770,3770,3770,3770,1
20230918,092900,128185805,3775,3775,3775,3775,15
20230918,092800,128129180,3775,3775,3775,3775,391
20230918,092700,126653155,3775,3775,3775,3775,0
20230918,092600,126653155,3775,3775,3775,3775,0
20230918,092500,126653155,3775,3775,3775,3775,3824
20230918,092400,112217555,3775,3790,3790,3775,1727
20230918,092300,105687395,3785,3780,3785,3780,180
20230918,092200,105006105,3775,3780,3780,3775,38
20230918,092100,104862650,3775,3775,3775,3775,7
20230918,092000,104836225,3785,3775,3785,3775,1605
20230918,091900,98774475,3780,3775,3780,3775,47
20230918,091800,98597000,3775,3785,3785,3775,759
20230918,091700,95731755,3780,3775,3785,3775,110
20230918,091600,95316335,3780,3785,3785,3780,104
20230918,091500,94923210,3785,3790,3790,3780,2655
20230918,091400,84861850,3790,3785,3790,3785,2232
20230918,091300,76413270,3785,3785,3785,3780,880
20230918,091200,73083135,3785,3795,3795,3785,678
20230918,091100,70514650,3795,3810,3810,3795,5103
20230918,091000,51119710,3810,3810,3810,3810,2
20230918,090900,51112090,3805,3810,3810,3805,2000
20230918,090800,43502065,3805,3810,3810,3800,1003
20230918,090700,39689710,3805,3805,3805,3805,1000
20230918,090600,35884710,3820,3820,3820,3820,2
20230918,090500,35877070,3800,3825,3825,3800,2
20230918,090400,35869445,3800,3810,3810,3800,3999
20230918,090300,20643255,3805,3805,3805,3800,853
20230918,090200,17400285,3805,3800,3805,3800,239
20230918,090100,16491325,3800,3825,3825,3800,928
20230918,090000,12959870,3810,3840,3840,3810,3383