KissMeData/001200/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183200,993615340,3605,3605,3605,3605,3566
20230926,183100,993615340,3605,3605,3605,3605,0
20230926,183000,993615340,3605,3605,3605,3605,0
20230926,182900,993615340,3605,3605,3605,3605,0
20230926,182800,993615340,3605,3605,3605,3605,0
20230926,182700,993615340,3605,3605,3605,3605,0
20230926,182600,993615340,3605,3605,3605,3605,0
20230926,182500,993615340,3605,3605,3605,3605,0
20230926,182400,993615340,3605,3605,3605,3605,0
20230926,182300,993615340,3605,3605,3605,3605,0
20230926,182200,993615340,3605,3605,3605,3605,0
20230926,182100,993615340,3605,3605,3605,3605,0
20230926,182000,993615340,3605,3605,3605,3605,0
20230926,181900,993615340,3605,3605,3605,3605,0
20230926,181800,993615340,3605,3605,3605,3605,0
20230926,181700,993615340,3605,3605,3605,3605,0
20230926,181600,993615340,3605,3605,3605,3605,0
20230926,181500,993615340,3605,3605,3605,3605,0
20230926,181400,993615340,3605,3605,3605,3605,0
20230926,181300,993615340,3605,3605,3605,3605,0
20230926,181200,993615340,3605,3605,3605,3605,0
20230926,181100,993615340,3605,3605,3605,3605,0
20230926,181000,993615340,3605,3605,3605,3605,0
20230926,180900,993615340,3605,3605,3605,3605,0
20230926,180800,993615340,3605,3605,3605,3605,0
20230926,180700,993615340,3605,3605,3605,3605,0
20230926,180600,993615340,3605,3605,3605,3605,0
20230926,180500,993615340,3605,3605,3605,3605,0
20230926,180400,993615340,3605,3605,3605,3605,0
20230926,180300,993615340,3605,3605,3605,3605,0
20230926,180200,993615340,3605,3605,3605,3605,3566
20230926,180100,993615340,3605,3605,3605,3605,0
20230926,180000,993615340,3605,3605,3605,3605,0
20230926,175900,993615340,3605,3605,3605,3605,0
20230926,175800,993615340,3605,3605,3605,3605,0
20230926,175700,993615340,3605,3605,3605,3605,0
20230926,175600,993615340,3605,3605,3605,3605,0
20230926,175500,993615340,3605,3605,3605,3605,0
20230926,175400,993615340,3605,3605,3605,3605,0
20230926,175300,993615340,3605,3605,3605,3605,0
20230926,175200,993615340,3605,3605,3605,3605,0
20230926,175100,993615340,3605,3605,3605,3605,0
20230926,175000,993615340,3605,3605,3605,3605,0
20230926,174900,993615340,3605,3605,3605,3605,0
20230926,174800,993615340,3605,3605,3605,3605,0
20230926,174700,993615340,3605,3605,3605,3605,0
20230926,174600,993615340,3605,3605,3605,3605,0
20230926,174500,993615340,3605,3605,3605,3605,0
20230926,174400,993615340,3605,3605,3605,3605,0
20230926,174300,993615340,3605,3605,3605,3605,0
20230926,174200,993615340,3605,3605,3605,3605,0
20230926,174100,993615340,3605,3605,3605,3605,0
20230926,174000,993615340,3605,3605,3605,3605,0
20230926,173900,993615340,3605,3605,3605,3605,0
20230926,173800,993615340,3605,3605,3605,3605,0
20230926,173700,993615340,3605,3605,3605,3605,0
20230926,173600,993615340,3605,3605,3605,3605,0
20230926,173500,993615340,3605,3605,3605,3605,0
20230926,173400,993615340,3605,3605,3605,3605,0
20230926,173300,993615340,3605,3605,3605,3605,0
20230926,173200,993615340,3605,3605,3605,3605,3566
20230926,173100,993615340,3605,3605,3605,3605,0
20230926,173000,993615340,3605,3605,3605,3605,0
20230926,172900,993615340,3605,3605,3605,3605,0
20230926,172800,993615340,3605,3605,3605,3605,0
20230926,172700,993615340,3605,3605,3605,3605,0
20230926,172600,993615340,3605,3605,3605,3605,0
20230926,172500,993615340,3605,3605,3605,3605,0
20230926,172400,993615340,3605,3605,3605,3605,0
20230926,172300,993615340,3605,3605,3605,3605,0
20230926,172200,993615340,3605,3605,3605,3605,0
20230926,172100,993615340,3605,3605,3605,3605,0
20230926,172000,993615340,3605,3605,3605,3605,0
20230926,171900,993615340,3605,3605,3605,3605,0
20230926,171800,993615340,3605,3605,3605,3605,0
20230926,171700,993615340,3605,3605,3605,3605,0
20230926,171600,993615340,3605,3605,3605,3605,0
20230926,171500,993615340,3605,3605,3605,3605,0
20230926,171400,993615340,3605,3605,3605,3605,0
20230926,171300,993615340,3605,3605,3605,3605,0
20230926,171200,993615340,3605,3605,3605,3605,0
20230926,171100,993615340,3605,3605,3605,3605,0
20230926,171000,993615340,3605,3605,3605,3605,0
20230926,170900,993615340,3605,3605,3605,3605,0
20230926,170800,993615340,3605,3605,3605,3605,0
20230926,170700,993615340,3605,3605,3605,3605,0
20230926,170600,993615340,3605,3605,3605,3605,0
20230926,170500,993615340,3605,3605,3605,3605,0
20230926,170400,993615340,3605,3605,3605,3605,0
20230926,170300,993615340,3605,3605,3605,3605,0
20230926,170200,993615340,3605,3605,3605,3605,3566
20230926,170100,993615340,3605,3605,3605,3605,0
20230926,170000,993615340,3605,3605,3605,3605,0
20230926,165900,993615340,3605,3605,3605,3605,0
20230926,165800,993615340,3605,3605,3605,3605,0
20230926,165700,993615340,3605,3605,3605,3605,0
20230926,165600,993615340,3605,3605,3605,3605,0
20230926,165500,993615340,3605,3605,3605,3605,0
20230926,165400,993615340,3605,3605,3605,3605,0
20230926,165300,993615340,3605,3605,3605,3605,0
20230926,165200,993615340,3605,3605,3605,3605,0
20230926,165100,993615340,3605,3605,3605,3605,0
20230926,165000,993615340,3605,3605,3605,3605,0
20230926,164900,993615340,3605,3605,3605,3605,0
20230926,164800,993615340,3605,3605,3605,3605,0
20230926,164700,993615340,3605,3605,3605,3605,0
20230926,164600,993615340,3605,3605,3605,3605,0
20230926,164500,993615340,3605,3605,3605,3605,0
20230926,164400,993615340,3605,3605,3605,3605,0
20230926,164300,993615340,3605,3605,3605,3605,0
20230926,164200,993615340,3605,3605,3605,3605,0
20230926,164100,993615340,3605,3605,3605,3605,0
20230926,164000,993615340,3605,3605,3605,3605,0
20230926,163900,993615340,3605,3605,3605,3605,0
20230926,163800,993615340,3605,3605,3605,3605,0
20230926,163700,993615340,3605,3605,3605,3605,0
20230926,163600,993615340,3605,3605,3605,3605,0
20230926,163500,993615340,3605,3605,3605,3605,0
20230926,163400,993615340,3605,3605,3605,3605,0
20230926,163300,993615340,3605,3605,3605,3605,0
20230926,163200,993615340,3605,3605,3605,3605,3566
20230926,163100,993615340,3605,3605,3605,3605,0
20230926,163000,993615340,3605,3605,3605,3605,0
20230926,162900,993615340,3605,3605,3605,3605,0
20230926,162800,993615340,3605,3605,3605,3605,0
20230926,162700,993615340,3605,3605,3605,3605,0
20230926,162600,993615340,3605,3605,3605,3605,0
20230926,162500,993615340,3605,3605,3605,3605,0
20230926,162400,993615340,3605,3605,3605,3605,0
20230926,162300,993615340,3605,3605,3605,3605,0
20230926,162200,993615340,3605,3605,3605,3605,0
20230926,162100,993615340,3605,3605,3605,3605,0
20230926,162000,993615340,3605,3605,3605,3605,0
20230926,161900,993615340,3605,3605,3605,3605,0
20230926,161800,993615340,3605,3605,3605,3605,0
20230926,161700,993615340,3605,3605,3605,3605,0
20230926,161600,993615340,3605,3605,3605,3605,0
20230926,161500,993615340,3605,3605,3605,3605,0
20230926,161400,993615340,3605,3605,3605,3605,0
20230926,161300,993615340,3605,3605,3605,3605,0
20230926,161200,993615340,3605,3605,3605,3605,0
20230926,161100,993615340,3605,3605,3605,3605,0
20230926,161000,993615340,3605,3605,3605,3605,0
20230926,160900,993615340,3605,3605,3605,3605,0
20230926,160800,993615340,3605,3605,3605,3605,0
20230926,160700,993615340,3605,3605,3605,3605,0
20230926,160600,993615340,3605,3605,3605,3605,0
20230926,160500,993615340,3605,3605,3605,3605,0
20230926,160400,993615340,3605,3605,3605,3605,0
20230926,160300,993615340,3605,3605,3605,3605,0
20230926,160200,993615340,3605,3605,3605,3605,3566
20230926,160100,993615340,3605,3605,3605,3605,0
20230926,160000,993615340,3605,3605,3605,3605,0
20230926,155900,993615340,3605,3605,3605,3605,0
20230926,155800,993615340,3605,3605,3605,3605,0
20230926,155700,993615340,3605,3605,3605,3605,0
20230926,155600,993615340,3605,3605,3605,3605,0
20230926,155500,993615340,3605,3605,3605,3605,0
20230926,155400,993615340,3605,3605,3605,3605,0
20230926,155300,993615340,3605,3605,3605,3605,0
20230926,155200,993615340,3605,3605,3605,3605,0
20230926,155100,993615340,3605,3605,3605,3605,0
20230926,155000,993615340,3605,3605,3605,3605,0
20230926,154900,993615340,3605,3605,3605,3605,0
20230926,154800,993615340,3605,3605,3605,3605,0
20230926,154700,993615340,3605,3605,3605,3605,0
20230926,154600,993615340,3605,3605,3605,3605,0
20230926,154500,993615340,3605,3605,3605,3605,0
20230926,154400,993615340,3605,3605,3605,3605,0
20230926,154300,993615340,3605,3605,3605,3605,0
20230926,154200,993615340,3605,3605,3605,3605,0
20230926,154100,993615340,3605,3605,3605,3605,0
20230926,154000,993615340,3605,3605,3605,3605,0
20230926,153900,993615340,3605,3605,3605,3605,0
20230926,153800,993615340,3605,3605,3605,3605,0
20230926,153700,993615340,3605,3605,3605,3605,0
20230926,153600,993615340,3605,3605,3605,3605,0
20230926,153500,993615340,3605,3605,3605,3605,0
20230926,153400,993615340,3605,3605,3605,3605,0
20230926,153300,993615340,3605,3605,3605,3605,0
20230926,153200,993615340,3605,3605,3605,3605,3566
20230926,153100,993615340,3605,3605,3605,3605,0
20230926,153000,993615340,3605,3605,3605,3605,3566
20230926,152900,980759910,3605,3605,3605,3605,0
20230926,152800,980759910,3605,3605,3605,3605,0
20230926,152700,980759910,3605,3605,3605,3605,0
20230926,152600,980759910,3605,3605,3605,3605,0
20230926,152500,980759910,3605,3605,3605,3605,0
20230926,152400,980759910,3605,3605,3605,3605,0
20230926,152300,980759910,3605,3605,3605,3605,0
20230926,152200,980759910,3605,3605,3605,3605,0
20230926,152100,980759910,3605,3605,3605,3605,0
20230926,152000,980759910,3605,3605,3605,3605,0
20230926,151900,980759910,3605,3610,3615,3605,2079
20230926,151800,973253480,3610,3610,3615,3605,4721
20230926,151700,956211365,3610,3610,3610,3610,93
20230926,151600,955875635,3610,3610,3610,3610,113
20230926,151500,955467705,3610,3610,3610,3610,936
20230926,151400,952088745,3610,3620,3620,3610,3065
20230926,151300,941012575,3620,3620,3620,3620,303
20230926,151200,939915715,3635,3635,3635,3635,34
20230926,151100,939792125,3640,3640,3640,3640,277
20230926,151000,938783845,3645,3640,3645,3640,5970
20230926,150900,917028045,3640,3630,3640,3630,10000
20230926,150800,880630870,3625,3625,3625,3625,10
20230926,150700,880594620,3640,3635,3640,3635,1651
20230926,150600,874592635,3635,3625,3635,3620,367
20230926,150500,873261560,3620,3620,3620,3620,48
20230926,150400,873087800,3630,3625,3630,3625,1032
20230926,150300,869346235,3625,3615,3625,3615,144
20230926,150200,868824955,3615,3615,3615,3615,31
20230926,150100,868712890,3615,3615,3615,3615,31
20230926,150000,868600825,3625,3615,3625,3615,29
20230926,145900,868495980,3615,3615,3615,3615,32
20230926,145800,868380300,3615,3620,3620,3615,384
20230926,145700,866990380,3610,3610,3610,3610,28
20230926,145600,866889300,3610,3615,3620,3610,5135
20230926,145500,848321740,3615,3615,3615,3615,29
20230926,145400,848216905,3620,3620,3620,3620,673
20230926,145300,845780645,3625,3620,3625,3620,487
20230926,145200,844017655,3620,3620,3625,3620,995
20230926,145100,840415750,3620,3620,3620,3620,0
20230926,145000,840415750,3620,3625,3625,3620,31
20230926,144900,840303525,3620,3625,3625,3620,1196
20230926,144800,835968180,3625,3625,3625,3625,29
20230926,144700,835863055,3625,3630,3630,3625,317
20230926,144600,834712465,3625,3630,3630,3625,530
20230926,144500,832790940,3625,3625,3625,3625,28
20230926,144400,832689440,3625,3635,3635,3625,25
20230926,144300,832598745,3635,3625,3635,3625,20
20230926,144200,832526235,3635,3640,3640,3635,808
20230926,144100,829589150,3635,3625,3635,3625,1086
20230926,144000,825641730,3635,3630,3635,3625,11
20230926,143900,825601830,3630,3630,3630,3630,0
20230926,143800,825601830,3630,3630,3630,3630,840
20230926,143700,822552630,3620,3620,3620,3620,17
20230926,143600,822491090,3625,3635,3635,3625,3340
20230926,143500,810369710,3630,3650,3650,3630,6845
20230926,143400,785453800,3650,3655,3655,3650,1066
20230926,143300,781561705,3665,3640,3670,3640,11693
20230926,143200,738822520,3640,3640,3640,3640,1631
20230926,143100,732885680,3640,3640,3640,3640,1106
20230926,143000,728859840,3640,3640,3640,3640,1458
20230926,142900,723552720,3640,3640,3645,3640,111
20230926,142800,723148675,3640,3645,3645,3640,633
20230926,142700,720841575,3640,3640,3640,3640,1801
20230926,142600,714285935,3640,3630,3640,3630,1781
20230926,142500,707810700,3630,3625,3630,3620,2169
20230926,142400,699947820,3615,3610,3625,3610,6924
20230926,142300,674910800,3600,3640,3645,3600,10984
20230926,142200,635136285,3645,3605,3660,3605,18412
20230926,142100,568297925,3600,3585,3605,3580,6856
20230926,142000,543660595,3585,3580,3585,3580,1525
20230926,141900,538200825,3575,3575,3575,3575,13
20230926,141800,538154350,3575,3575,3575,3575,14
20230926,141700,538104300,3575,3575,3575,3575,14
20230926,141600,538054250,3580,3575,3580,3575,17
20230926,141500,537993460,3575,3575,3575,3575,0
20230926,141400,537993460,3575,3575,3575,3575,13
20230926,141300,537946985,3580,3585,3585,3580,289
20230926,141200,536910925,3580,3570,3580,3570,995
20230926,141100,533348895,3580,3580,3580,3580,1
20230926,141000,533345315,3570,3570,3570,3570,1777
20230926,140900,527001425,3565,3565,3565,3565,256
20230926,140800,526088785,3565,3570,3570,3565,125
20230926,140700,525642600,3575,3580,3580,3575,49
20230926,140600,525467405,3575,3570,3575,3570,1456
20230926,140500,520264020,3570,3565,3570,3565,12
20230926,140400,520221235,3565,3570,3570,3565,1017
20230926,140300,516590600,3570,3570,3570,3570,14
20230926,140200,516540620,3570,3570,3570,3570,1188
20230926,140100,512299460,3575,3570,3575,3570,13
20230926,140000,512253045,3570,3570,3570,3570,1329
20230926,135900,507508515,3570,3575,3575,3570,1241
20230926,135800,503077720,3575,3575,3575,3575,12
20230926,135700,503034820,3575,3580,3580,3575,12
20230926,135600,502991910,3575,3580,3580,3575,363
20230926,135500,501692435,3570,3570,3570,3570,11
20230926,135400,501653165,3565,3565,3565,3565,1
20230926,135300,501649600,3560,3550,3560,3550,1980
20230926,135200,494612020,3545,3545,3545,3545,14
20230926,135100,494562390,3545,3545,3545,3545,0
20230926,135000,494562390,3545,3540,3545,3540,513
20230926,134900,492744070,3540,3545,3545,3540,111
20230926,134800,492350630,3540,3540,3540,3540,11
20230926,134700,492311690,3540,3545,3545,3540,16
20230926,134600,492255000,3545,3540,3545,3540,1837
20230926,134500,485751340,3540,3540,3540,3540,0
20230926,134400,485751340,3540,3540,3540,3540,12
20230926,134300,485708860,3540,3540,3540,3540,15
20230926,134200,485655760,3540,3540,3540,3540,2
20230926,134100,485648680,3540,3535,3540,3535,94
20230926,134000,485315980,3535,3525,3535,3525,782
20230926,133900,482552190,3525,3535,3535,3520,6036
20230926,133800,461297440,3545,3545,3545,3545,2
20230926,133700,461290350,3535,3535,3535,3535,16
20230926,133600,461233790,3540,3540,3540,3540,1684
20230926,133500,455272430,3540,3540,3540,3540,17
20230926,133400,455212250,3545,3545,3545,3545,2360
20230926,133300,446846050,3545,3545,3545,3545,4
20230926,133200,446831870,3545,3545,3545,3545,0
20230926,133100,446831870,3545,3535,3545,3535,1671
20230926,133000,440913665,3535,3535,3535,3535,8
20230926,132900,440885385,3535,3525,3535,3525,982
20230926,132800,437417665,3530,3535,3535,3530,342
20230926,132700,436209835,3535,3535,3535,3535,8
20230926,132600,436181555,3535,3535,3535,3535,6
20230926,132500,436160345,3540,3535,3540,3535,609
20230926,132400,434004530,3535,3535,3535,3535,526
20230926,132300,432145120,3535,3535,3535,3535,253
20230926,132200,431250765,3535,3535,3535,3535,0
20230926,132100,431250765,3535,3535,3535,3535,0
20230926,132000,431250765,3535,3530,3535,3530,836
20230926,131900,428298050,3520,3520,3520,3520,1
20230926,131800,428294530,3520,3520,3520,3520,11
20230926,131700,428255810,3520,3520,3520,3520,8
20230926,131600,428227650,3520,3520,3520,3520,0
20230926,131500,428227650,3520,3530,3530,3520,1038
20230926,131400,424563870,3530,3530,3530,3530,9
20230926,131300,424532100,3530,3530,3530,3530,15
20230926,131200,424479150,3530,3530,3530,3530,120
20230926,131100,424055550,3530,3530,3530,3530,0
20230926,131000,424055550,3530,3530,3530,3530,54
20230926,130900,423864930,3530,3530,3530,3530,9
20230926,130800,423833160,3530,3530,3530,3530,11
20230926,130700,423794330,3530,3530,3530,3530,856
20230926,130600,420772650,3530,3530,3530,3530,11
20230926,130500,420733820,3535,3530,3535,3530,21
20230926,130400,420659635,3530,3530,3530,3530,13
20230926,130300,420613745,3530,3530,3530,3530,0
20230926,130200,420613745,3530,3530,3530,3530,12
20230926,130100,420571385,3535,3530,3535,3530,13
20230926,130000,420525490,3530,3530,3530,3530,10
20230926,125900,420490190,3530,3530,3530,3530,8
20230926,125800,420461950,3530,3535,3535,3530,395
20230926,125700,419065680,3535,3535,3535,3535,10
20230926,125600,419030330,3535,3540,3540,3535,971
20230926,125500,415597815,3550,3550,3550,3550,35
20230926,125400,415473565,3560,3560,3560,3560,0
20230926,125300,415473565,3560,3560,3565,3560,733
20230926,125200,412863570,3550,3535,3595,3535,5062
20230926,125100,394789125,3535,3535,3535,3535,2
20230926,125000,394782055,3535,3535,3535,3535,516
20230926,124900,392957995,3530,3520,3530,3520,391
20230926,124800,391577865,3520,3520,3520,3520,10
20230926,124700,391542665,3520,3520,3520,3520,0
20230926,124600,391542665,3520,3525,3525,3520,9
20230926,124500,391510945,3520,3520,3520,3520,9
20230926,124400,391479265,3520,3515,3520,3515,2231
20230926,124300,383636645,3510,3520,3520,3510,2449
20230926,124200,375023750,3520,3525,3525,3520,528
20230926,124100,373163605,3525,3525,3525,3525,1
20230926,124000,373160080,3525,3525,3525,3525,2
20230926,123900,373153030,3525,3530,3530,3525,5
20230926,123800,373135390,3525,3525,3525,3525,31
20230926,123700,373026115,3525,3525,3525,3525,15
20230926,123600,372973240,3525,3525,3525,3525,26
20230926,123500,372881590,3525,3525,3525,3525,12
20230926,123400,372839290,3525,3525,3525,3525,7
20230926,123300,372814615,3525,3525,3525,3525,1
20230926,123200,372811090,3525,3525,3530,3525,8
20230926,123100,372782885,3525,3525,3525,3525,4
20230926,123000,372768785,3525,3525,3525,3525,54
20230926,122900,372578435,3525,3525,3525,3525,4
20230926,122800,372564335,3525,3525,3525,3525,6
20230926,122700,372543185,3525,3530,3530,3525,44
20230926,122600,372387885,3530,3525,3530,3525,10
20230926,122500,372352620,3520,3520,3520,3520,11
20230926,122400,372313900,3520,3520,3520,3520,5
20230926,122300,372296300,3520,3520,3520,3520,3
20230926,122200,372285740,3520,3520,3520,3520,4
20230926,122100,372271660,3520,3520,3520,3520,9
20230926,122000,372239980,3520,3520,3520,3520,11
20230926,121900,372201260,3520,3520,3520,3520,11
20230926,121800,372162540,3520,3520,3520,3520,11
20230926,121700,372123820,3520,3520,3520,3520,9
20230926,121600,372092140,3520,3530,3530,3520,34
20230926,121500,371972340,3520,3520,3520,3520,16
20230926,121400,371916020,3520,3520,3520,3520,7
20230926,121300,371891380,3520,3520,3520,3520,2005
20230926,121200,364833780,3520,3520,3520,3520,6
20230926,121100,364812660,3520,3520,3520,3520,6
20230926,121000,364791540,3520,3520,3520,3520,0
20230926,120900,364791540,3520,3520,3520,3520,506
20230926,120800,363010420,3520,3520,3520,3520,8
20230926,120700,362982260,3520,3520,3520,3520,5
20230926,120600,362964660,3520,3520,3520,3520,4
20230926,120500,362950580,3520,3520,3520,3520,210
20230926,120400,362211380,3520,3530,3530,3520,140
20230926,120300,361717470,3530,3530,3530,3530,0
20230926,120200,361717470,3530,3520,3530,3520,4897
20230926,120100,344435885,3520,3520,3520,3520,0
20230926,120000,344435885,3520,3520,3520,3520,1
20230926,115900,344432365,3520,3520,3520,3520,3
20230926,115800,344421805,3520,3520,3525,3520,4
20230926,115700,344407720,3525,3525,3525,3525,268
20230926,115600,343463020,3530,3530,3530,3530,0
20230926,115500,343463020,3530,3530,3530,3530,0
20230926,115400,343463020,3530,3530,3530,3530,0
20230926,115300,343463020,3530,3530,3530,3530,200
20230926,115200,342757020,3530,3530,3530,3530,849
20230926,115100,339760050,3525,3525,3525,3525,0
20230926,115000,339760050,3525,3525,3525,3525,0
20230926,114900,339760050,3525,3525,3525,3525,0
20230926,114800,339760050,3525,3525,3525,3525,0
20230926,114700,339760050,3525,3530,3530,3525,3776
20230926,114600,326433150,3535,3535,3535,3535,0
20230926,114500,326433150,3535,3530,3535,3530,51
20230926,114400,326252870,3535,3535,3535,3535,300
20230926,114300,325192370,3535,3535,3535,3535,0
20230926,114200,325192370,3535,3535,3535,3535,0
20230926,114100,325192370,3535,3535,3535,3535,500
20230926,114000,323424870,3535,3535,3535,3535,6
20230926,113900,323403660,3530,3530,3530,3530,107
20230926,113800,323025950,3535,3535,3535,3535,0
20230926,113700,323025950,3535,3535,3535,3535,5
20230926,113600,323008275,3535,3535,3535,3535,0
20230926,113500,323008275,3535,3535,3535,3535,15
20230926,113400,322955250,3535,3535,3535,3535,2355
20230926,113300,314630325,3535,3535,3535,3535,0
20230926,113200,314630325,3535,3535,3535,3535,0
20230926,113100,314630325,3535,3535,3535,3535,0
20230926,113000,314630325,3535,3535,3535,3535,0
20230926,112900,314630325,3535,3535,3535,3535,0
20230926,112800,314630325,3535,3535,3535,3535,6
20230926,112700,314609115,3545,3545,3545,3545,1
20230926,112600,314605570,3540,3540,3540,3540,0
20230926,112500,314605570,3540,3540,3540,3540,0
20230926,112400,314605570,3540,3540,3540,3540,0
20230926,112300,314605570,3540,3540,3540,3540,302
20230926,112200,313536490,3545,3545,3545,3545,0
20230926,112100,313536490,3545,3545,3545,3545,0
20230926,112000,313536490,3545,3545,3545,3545,0
20230926,111900,313536490,3545,3545,3545,3545,0
20230926,111800,313536490,3545,3545,3545,3545,0
20230926,111700,313536490,3545,3545,3545,3545,0
20230926,111600,313536490,3545,3545,3545,3545,0
20230926,111500,313536490,3545,3545,3545,3545,0
20230926,111400,313536490,3545,3545,3545,3545,0
20230926,111300,313536490,3545,3545,3545,3545,0
20230926,111200,313536490,3545,3545,3545,3545,0
20230926,111100,313536490,3545,3545,3545,3545,1
20230926,111000,313532945,3535,3535,3535,3535,0
20230926,110900,313532945,3535,3535,3535,3535,0
20230926,110800,313532945,3535,3535,3535,3535,0
20230926,110700,313532945,3535,3535,3535,3535,32
20230926,110600,313419825,3540,3540,3540,3540,606
20230926,110500,311274585,3540,3540,3540,3540,0
20230926,110400,311274585,3540,3540,3540,3540,433
20230926,110300,309741765,3535,3535,3535,3535,0
20230926,110200,309741765,3535,3535,3535,3535,0
20230926,110100,309741765,3535,3535,3535,3535,0
20230926,110000,309741765,3535,3535,3535,3535,0
20230926,105900,309741765,3535,3540,3540,3535,1643
20230926,105800,303925865,3540,3540,3540,3540,0
20230926,105700,303925865,3540,3540,3540,3540,1
20230926,105600,303922325,3540,3540,3540,3540,0
20230926,105500,303922325,3540,3540,3540,3540,2
20230926,105400,303915245,3540,3540,3540,3540,10
20230926,105300,303879845,3545,3545,3545,3545,0
20230926,105200,303879845,3545,3545,3545,3545,1
20230926,105100,303876300,3545,3550,3550,3545,13
20230926,105000,303830210,3540,3540,3540,3540,0
20230926,104900,303830210,3540,3540,3540,3540,31
20230926,104800,303720470,3540,3540,3540,3540,0
20230926,104700,303720470,3540,3540,3540,3540,0
20230926,104600,303720470,3540,3540,3540,3540,0
20230926,104500,303720470,3540,3540,3540,3540,0
20230926,104400,303720470,3540,3540,3540,3540,0
20230926,104300,303720470,3540,3540,3540,3540,581
20230926,104200,301663730,3550,3550,3550,3550,0
20230926,104100,301663730,3550,3550,3550,3550,0
20230926,104000,301663730,3550,3550,3550,3550,0
20230926,103900,301663730,3550,3550,3550,3550,1
20230926,103800,301660180,3540,3540,3540,3540,5
20230926,103700,301642480,3545,3545,3545,3545,0
20230926,103600,301642480,3545,3545,3545,3545,386
20230926,103500,300274110,3540,3540,3540,3540,44
20230926,103400,300118350,3540,3540,3540,3540,1
20230926,103300,300114810,3540,3540,3540,3540,0
20230926,103200,300114810,3540,3540,3540,3540,0
20230926,103100,300114810,3540,3540,3540,3540,706
20230926,103000,297615570,3540,3540,3540,3540,581
20230926,102900,295558830,3550,3550,3550,3550,0
20230926,102800,295558830,3550,3550,3550,3550,0
20230926,102700,295558830,3550,3550,3550,3550,482
20230926,102600,293847730,3545,3545,3545,3545,425
20230926,102500,292341105,3545,3545,3545,3545,0
20230926,102400,292341105,3545,3545,3545,3545,9
20230926,102300,292309200,3545,3545,3545,3545,16
20230926,102200,292252480,3545,3545,3545,3545,0
20230926,102100,292252480,3545,3540,3545,3540,212
20230926,102000,291501995,3540,3540,3540,3540,1
20230926,101900,291498455,3540,3540,3540,3540,4
20230926,101800,291484295,3540,3540,3540,3540,0
20230926,101700,291484295,3540,3540,3540,3540,3739
20230926,101600,278248235,3545,3550,3550,3545,123
20230926,101500,277812195,3550,3550,3550,3550,1
20230926,101400,277808645,3545,3545,3545,3545,250
20230926,101300,276922395,3545,3545,3545,3545,115
20230926,101200,276514720,3545,3550,3550,3545,200
20230926,101100,275804770,3550,3550,3550,3550,0
20230926,101000,275804770,3550,3555,3555,3550,97
20230926,100900,275460405,3555,3555,3555,3555,101
20230926,100800,275101350,3560,3560,3560,3560,1
20230926,100700,275097790,3560,3555,3565,3555,5001
20230926,100600,257296465,3555,3555,3555,3555,1167
20230926,100500,253147780,3560,3555,3560,3555,532
20230926,100400,251256365,3555,3555,3555,3555,294
20230926,100300,250211195,3555,3555,3555,3555,1
20230926,100200,250207640,3555,3555,3555,3555,0
20230926,100100,250207640,3555,3555,3555,3555,0
20230926,100000,250207640,3555,3555,3555,3555,200
20230926,095900,249496640,3555,3555,3555,3555,0
20230926,095800,249496640,3555,3555,3555,3555,0
20230926,095700,249496640,3555,3555,3555,3555,2
20230926,095600,249489530,3550,3550,3550,3550,31
20230926,095500,249379480,3555,3555,3555,3555,93
20230926,095400,249048865,3560,3555,3560,3555,489
20230926,095300,247308205,3555,3530,3555,3530,813
20230926,095200,244433565,3535,3535,3535,3535,0
20230926,095100,244433565,3535,3540,3540,3530,4118
20230926,095000,229896760,3525,3510,3525,3510,3961
20230926,094900,215980375,3510,3505,3510,3505,2448
20230926,094800,207389120,3500,3495,3500,3490,3625
20230926,094700,194715080,3490,3495,3500,3490,4274
20230926,094600,179771835,3500,3500,3500,3500,205
20230926,094500,179054335,3500,3500,3500,3500,345
20230926,094400,177846835,3505,3510,3510,3505,1238
20230926,094300,173507640,3510,3510,3510,3510,1495
20230926,094200,168260190,3515,3515,3515,3515,52
20230926,094100,168077410,3515,3515,3515,3515,400
20230926,094000,166671410,3510,3510,3510,3510,0
20230926,093900,166671410,3510,3510,3510,3510,1229
20230926,093800,162357620,3520,3540,3545,3510,5706
20230926,093700,142199685,3560,3560,3560,3560,1
20230926,093600,142196125,3565,3535,3565,3530,1928
20230926,093500,135380720,3540,3555,3555,3540,6791
20230926,093400,111338565,3545,3550,3550,3545,2191
20230926,093300,103562615,3560,3560,3560,3555,1301
20230926,093200,98931555,3560,3560,3560,3560,442
20230926,093100,97358035,3570,3565,3570,3565,303
20230926,093000,96277830,3570,3570,3570,3570,0
20230926,092900,96277830,3570,3570,3570,3570,0
20230926,092800,96277830,3570,3570,3570,3570,1421
20230926,092700,91204860,3570,3570,3570,3570,0
20230926,092600,91204860,3570,3570,3570,3570,0
20230926,092500,91204860,3570,3570,3570,3570,0
20230926,092400,91204860,3570,3570,3570,3570,1000
20230926,092300,87634860,3570,3570,3570,3570,0
20230926,092200,87634860,3570,3570,3570,3570,1
20230926,092100,87631290,3560,3560,3560,3560,0
20230926,092000,87631290,3560,3580,3580,3560,935
20230926,091900,84301690,3585,3560,3585,3560,11
20230926,091800,84262505,3560,3560,3560,3560,0
20230926,091700,84262505,3560,3570,3595,3560,3273
20230926,091600,72577090,3560,3560,3560,3560,0
20230926,091500,72577090,3560,3590,3590,3560,969
20230926,091400,69126750,3585,3585,3585,3585,1500
20230926,091300,63749250,3585,3590,3590,3555,102
20230926,091200,63383110,3540,3545,3545,3540,7575
20230926,091100,36567490,3560,3555,3560,3540,4343
20230926,091000,21149640,3565,3575,3575,3565,2
20230926,090900,21142500,3570,3575,3575,3570,142
20230926,090800,20635555,3575,3575,3575,3575,0
20230926,090700,20635555,3575,3575,3575,3575,0
20230926,090600,20635555,3575,3575,3575,3575,7
20230926,090500,20610530,3575,3580,3585,3575,1423
20230926,090400,15516195,3600,3600,3600,3600,0
20230926,090300,15516195,3600,3600,3600,3600,0
20230926,090200,15516195,3600,3605,3615,3585,1237
20230926,090100,11051070,3615,3610,3615,3570,1023
20230926,090000,7358630,3565,3550,3610,3550,2045