KissMeData/001200/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183300,1267642325,3765,3765,3765,3765,26891
20230927,183200,1267642325,3765,3765,3765,3765,0
20230927,183100,1267642325,3765,3765,3765,3765,0
20230927,183000,1267642325,3765,3765,3765,3765,0
20230927,182900,1267642325,3765,3765,3765,3765,0
20230927,182800,1267642325,3765,3765,3765,3765,0
20230927,182700,1267642325,3765,3765,3765,3765,0
20230927,182600,1267642325,3765,3765,3765,3765,0
20230927,182500,1267642325,3765,3765,3765,3765,0
20230927,182400,1267642325,3765,3765,3765,3765,0
20230927,182300,1267642325,3765,3765,3765,3765,0
20230927,182200,1267642325,3765,3765,3765,3765,0
20230927,182100,1267642325,3765,3765,3765,3765,0
20230927,182000,1267642325,3765,3765,3765,3765,0
20230927,181900,1267642325,3765,3765,3765,3765,0
20230927,181800,1267642325,3765,3765,3765,3765,0
20230927,181700,1267642325,3765,3765,3765,3765,0
20230927,181600,1267642325,3765,3765,3765,3765,0
20230927,181500,1267642325,3765,3765,3765,3765,0
20230927,181400,1267642325,3765,3765,3765,3765,0
20230927,181300,1267642325,3765,3765,3765,3765,0
20230927,181200,1267642325,3765,3765,3765,3765,0
20230927,181100,1267642325,3765,3765,3765,3765,0
20230927,181000,1267642325,3765,3765,3765,3765,0
20230927,180900,1267642325,3765,3765,3765,3765,0
20230927,180800,1267642325,3765,3765,3765,3765,0
20230927,180700,1267642325,3765,3765,3765,3765,0
20230927,180600,1267642325,3765,3765,3765,3765,0
20230927,180500,1267642325,3765,3765,3765,3765,0
20230927,180400,1267642325,3765,3765,3765,3765,0
20230927,180300,1267642325,3765,3765,3765,3765,26891
20230927,180200,1267642325,3765,3765,3765,3765,0
20230927,180100,1267642325,3765,3765,3765,3765,0
20230927,180000,1267642325,3765,3765,3765,3765,0
20230927,175900,1267642325,3765,3765,3765,3765,0
20230927,175800,1267642325,3765,3765,3765,3765,0
20230927,175700,1267642325,3765,3765,3765,3765,0
20230927,175600,1267642325,3765,3765,3765,3765,0
20230927,175500,1267642325,3765,3765,3765,3765,0
20230927,175400,1267642325,3765,3765,3765,3765,0
20230927,175300,1267642325,3765,3765,3765,3765,0
20230927,175200,1267642325,3765,3765,3765,3765,0
20230927,175100,1267642325,3765,3765,3765,3765,0
20230927,175000,1267642325,3765,3765,3765,3765,0
20230927,174900,1267642325,3765,3765,3765,3765,0
20230927,174800,1267642325,3765,3765,3765,3765,0
20230927,174700,1267642325,3765,3765,3765,3765,0
20230927,174600,1267642325,3765,3765,3765,3765,0
20230927,174500,1267642325,3765,3765,3765,3765,0
20230927,174400,1267642325,3765,3765,3765,3765,0
20230927,174300,1267642325,3765,3765,3765,3765,0
20230927,174200,1267642325,3765,3765,3765,3765,0
20230927,174100,1267642325,3765,3765,3765,3765,0
20230927,174000,1267642325,3765,3765,3765,3765,0
20230927,173900,1267642325,3765,3765,3765,3765,0
20230927,173800,1267642325,3765,3765,3765,3765,0
20230927,173700,1267642325,3765,3765,3765,3765,0
20230927,173600,1267642325,3765,3765,3765,3765,0
20230927,173500,1267642325,3765,3765,3765,3765,0
20230927,173400,1267642325,3765,3765,3765,3765,0
20230927,173300,1267642325,3765,3765,3765,3765,26891
20230927,173200,1267642325,3765,3765,3765,3765,0
20230927,173100,1267642325,3765,3765,3765,3765,0
20230927,173000,1267642325,3765,3765,3765,3765,0
20230927,172900,1267642325,3765,3765,3765,3765,0
20230927,172800,1267642325,3765,3765,3765,3765,0
20230927,172700,1267642325,3765,3765,3765,3765,0
20230927,172600,1267642325,3765,3765,3765,3765,0
20230927,172500,1267642325,3765,3765,3765,3765,0
20230927,172400,1267642325,3765,3765,3765,3765,0
20230927,172300,1267642325,3765,3765,3765,3765,0
20230927,172200,1267642325,3765,3765,3765,3765,0
20230927,172100,1267642325,3765,3765,3765,3765,0
20230927,172000,1267642325,3765,3765,3765,3765,0
20230927,171900,1267642325,3765,3765,3765,3765,0
20230927,171800,1267642325,3765,3765,3765,3765,0
20230927,171700,1267642325,3765,3765,3765,3765,0
20230927,171600,1267642325,3765,3765,3765,3765,0
20230927,171500,1267642325,3765,3765,3765,3765,0
20230927,171400,1267642325,3765,3765,3765,3765,0
20230927,171300,1267642325,3765,3765,3765,3765,0
20230927,171200,1267642325,3765,3765,3765,3765,0
20230927,171100,1267642325,3765,3765,3765,3765,0
20230927,171000,1267642325,3765,3765,3765,3765,0
20230927,170900,1267642325,3765,3765,3765,3765,0
20230927,170800,1267642325,3765,3765,3765,3765,0
20230927,170700,1267642325,3765,3765,3765,3765,0
20230927,170600,1267642325,3765,3765,3765,3765,0
20230927,170500,1267642325,3765,3765,3765,3765,0
20230927,170400,1267642325,3765,3765,3765,3765,0
20230927,170300,1267642325,3765,3765,3765,3765,26891
20230927,170200,1267642325,3765,3765,3765,3765,0
20230927,170100,1267642325,3765,3765,3765,3765,0
20230927,170000,1267642325,3765,3765,3765,3765,0
20230927,165900,1267642325,3765,3765,3765,3765,0
20230927,165800,1267642325,3765,3765,3765,3765,0
20230927,165700,1267642325,3765,3765,3765,3765,0
20230927,165600,1267642325,3765,3765,3765,3765,0
20230927,165500,1267642325,3765,3765,3765,3765,0
20230927,165400,1267642325,3765,3765,3765,3765,0
20230927,165300,1267642325,3765,3765,3765,3765,0
20230927,165200,1267642325,3765,3765,3765,3765,0
20230927,165100,1267642325,3765,3765,3765,3765,0
20230927,165000,1267642325,3765,3765,3765,3765,0
20230927,164900,1267642325,3765,3765,3765,3765,0
20230927,164800,1267642325,3765,3765,3765,3765,0
20230927,164700,1267642325,3765,3765,3765,3765,0
20230927,164600,1267642325,3765,3765,3765,3765,0
20230927,164500,1267642325,3765,3765,3765,3765,0
20230927,164400,1267642325,3765,3765,3765,3765,0
20230927,164300,1267642325,3765,3765,3765,3765,0
20230927,164200,1267642325,3765,3765,3765,3765,0
20230927,164100,1267642325,3765,3765,3765,3765,0
20230927,164000,1267642325,3765,3765,3765,3765,0
20230927,163900,1267642325,3765,3765,3765,3765,0
20230927,163800,1267642325,3765,3765,3765,3765,0
20230927,163700,1267642325,3765,3765,3765,3765,0
20230927,163600,1267642325,3765,3765,3765,3765,0
20230927,163500,1267642325,3765,3765,3765,3765,0
20230927,163400,1267642325,3765,3765,3765,3765,0
20230927,163300,1267642325,3765,3765,3765,3765,26891
20230927,163200,1267642325,3765,3765,3765,3765,0
20230927,163100,1267642325,3765,3765,3765,3765,0
20230927,163000,1267642325,3765,3765,3765,3765,0
20230927,162900,1267642325,3765,3765,3765,3765,0
20230927,162800,1267642325,3765,3765,3765,3765,0
20230927,162700,1267642325,3765,3765,3765,3765,0
20230927,162600,1267642325,3765,3765,3765,3765,0
20230927,162500,1267642325,3765,3765,3765,3765,0
20230927,162400,1267642325,3765,3765,3765,3765,0
20230927,162300,1267642325,3765,3765,3765,3765,0
20230927,162200,1267642325,3765,3765,3765,3765,0
20230927,162100,1267642325,3765,3765,3765,3765,0
20230927,162000,1267642325,3765,3765,3765,3765,0
20230927,161900,1267642325,3765,3765,3765,3765,0
20230927,161800,1267642325,3765,3765,3765,3765,0
20230927,161700,1267642325,3765,3765,3765,3765,0
20230927,161600,1267642325,3765,3765,3765,3765,0
20230927,161500,1267642325,3765,3765,3765,3765,0
20230927,161400,1267642325,3765,3765,3765,3765,0
20230927,161300,1267642325,3765,3765,3765,3765,0
20230927,161200,1267642325,3765,3765,3765,3765,0
20230927,161100,1267642325,3765,3765,3765,3765,0
20230927,161000,1267642325,3765,3765,3765,3765,0
20230927,160900,1267642325,3765,3765,3765,3765,0
20230927,160800,1267642325,3765,3765,3765,3765,0
20230927,160700,1267642325,3765,3765,3765,3765,0
20230927,160600,1267642325,3765,3765,3765,3765,0
20230927,160500,1267642325,3765,3765,3765,3765,0
20230927,160400,1267642325,3765,3765,3765,3765,0
20230927,160300,1267642325,3765,3765,3765,3765,26891
20230927,160200,1267642325,3765,3765,3765,3765,0
20230927,160100,1267642325,3765,3765,3765,3765,0
20230927,160000,1267642325,3765,3765,3765,3765,0
20230927,155900,1267642325,3765,3765,3765,3765,0
20230927,155800,1267642325,3765,3765,3765,3765,0
20230927,155700,1267642325,3765,3765,3765,3765,0
20230927,155600,1267642325,3765,3765,3765,3765,0
20230927,155500,1267642325,3765,3765,3765,3765,0
20230927,155400,1267642325,3765,3765,3765,3765,0
20230927,155300,1267642325,3765,3765,3765,3765,0
20230927,155200,1267642325,3765,3765,3765,3765,0
20230927,155100,1267642325,3765,3765,3765,3765,0
20230927,155000,1267642325,3765,3765,3765,3765,0
20230927,154900,1267642325,3765,3765,3765,3765,0
20230927,154800,1267642325,3765,3765,3765,3765,0
20230927,154700,1267642325,3765,3765,3765,3765,0
20230927,154600,1267642325,3765,3765,3765,3765,0
20230927,154500,1267642325,3765,3765,3765,3765,0
20230927,154400,1267642325,3765,3765,3765,3765,0
20230927,154300,1267642325,3765,3765,3765,3765,0
20230927,154200,1267642325,3765,3765,3765,3765,0
20230927,154100,1267642325,3765,3765,3765,3765,0
20230927,154000,1267642325,3765,3765,3765,3765,0
20230927,153900,1267642325,3765,3765,3765,3765,0
20230927,153800,1267642325,3765,3765,3765,3765,0
20230927,153700,1267642325,3765,3765,3765,3765,0
20230927,153600,1267642325,3765,3765,3765,3765,0
20230927,153500,1267642325,3765,3765,3765,3765,0
20230927,153400,1267642325,3765,3765,3765,3765,0
20230927,153300,1267642325,3765,3765,3765,3765,26891
20230927,153200,1267642325,3765,3765,3765,3765,0
20230927,153100,1267642325,3765,3765,3765,3765,0
20230927,153000,1267642325,3765,3765,3765,3765,26891
20230927,152900,1166397710,3725,3725,3725,3725,0
20230927,152800,1166397710,3725,3725,3725,3725,0
20230927,152700,1166397710,3725,3725,3725,3725,0
20230927,152600,1166397710,3725,3725,3725,3725,0
20230927,152500,1166397710,3725,3725,3725,3725,0
20230927,152400,1166397710,3725,3725,3725,3725,0
20230927,152300,1166397710,3725,3725,3725,3725,0
20230927,152200,1166397710,3725,3725,3725,3725,0
20230927,152100,1166397710,3725,3725,3725,3725,0
20230927,152000,1166397710,3725,3725,3725,3725,0
20230927,151900,1166397710,3725,3725,3725,3720,1020
20230927,151800,1162599770,3720,3720,3725,3720,382
20230927,151700,1161177475,3725,3725,3725,3720,211
20230927,151600,1160391665,3715,3725,3725,3715,260
20230927,151500,1159424720,3725,3730,3735,3725,447
20230927,151400,1157757595,3730,3725,3730,3725,128
20230927,151300,1157280595,3730,3730,3735,3730,960
20230927,151200,1153699585,3720,3720,3720,3720,753
20230927,151100,1150898425,3720,3715,3720,3715,182
20230927,151000,1150221890,3715,3715,3715,3715,104
20230927,150900,1149835530,3715,3700,3715,3700,2346
20230927,150800,1141141620,3700,3715,3715,3700,1028
20230927,150700,1137337905,3715,3715,3715,3715,0
20230927,150600,1137337905,3715,3720,3720,3700,2084
20230927,150500,1129614650,3710,3710,3710,3710,2
20230927,150400,1129607230,3710,3725,3725,3710,594
20230927,150300,1127399435,3725,3730,3735,3725,1627
20230927,150200,1121331030,3735,3735,3735,3735,823
20230927,150100,1118257125,3735,3740,3740,3735,579
20230927,150000,1116094555,3740,3730,3740,3730,5027
20230927,145900,1097329260,3730,3735,3735,3730,5152
20230927,145800,1078102820,3740,3740,3740,3740,79
20230927,145700,1077807360,3740,3735,3740,3735,7098
20230927,145600,1051289280,3735,3735,3735,3730,161
20230927,145500,1050687955,3735,3735,3735,3730,169
20230927,145400,1050056745,3730,3735,3735,3730,191
20230927,145300,1049343470,3735,3735,3735,3735,228
20230927,145200,1048491890,3730,3725,3735,3725,11391
20230927,145100,1005959155,3725,3725,3725,3720,205
20230927,145000,1005195620,3720,3715,3720,3715,223
20230927,144900,1004367070,3715,3715,3715,3715,355
20230927,144800,1003048245,3715,3715,3715,3715,80
20230927,144700,1002751045,3710,3715,3715,3710,156
20230927,144600,1002171850,3715,3710,3715,3710,79
20230927,144500,1001878370,3710,3710,3710,3710,582
20230927,144400,999719150,3705,3710,3710,3705,292
20230927,144300,998636885,3710,3710,3710,3710,168
20230927,144200,998013605,3705,3705,3705,3705,5
20230927,144100,997995080,3700,3700,3700,3700,64
20230927,144000,997758280,3700,3715,3715,3700,648
20230927,143900,995356935,3715,3715,3715,3715,26
20230927,143800,995260345,3705,3705,3710,3700,433
20230927,143700,993656660,3715,3710,3715,3710,13
20230927,143600,993608415,3720,3720,3720,3720,1
20230927,143500,993604695,3715,3715,3715,3710,450
20230927,143400,991935170,3715,3715,3715,3715,0
20230927,143300,991935170,3715,3715,3715,3715,1
20230927,143200,991931455,3710,3725,3725,3710,109
20230927,143100,991526075,3725,3725,3725,3725,6
20230927,143000,991503725,3715,3715,3715,3715,0
20230927,142900,991503725,3715,3715,3715,3715,124
20230927,142800,991043065,3725,3725,3725,3725,0
20230927,142700,991043065,3725,3725,3725,3720,3802
20230927,142600,976883775,3735,3725,3735,3725,56
20230927,142500,976675065,3735,3735,3735,3735,11
20230927,142400,976633980,3725,3725,3725,3725,0
20230927,142300,976633980,3725,3725,3725,3725,107
20230927,142200,976235405,3735,3730,3735,3730,5
20230927,142100,976216740,3735,3735,3735,3735,11
20230927,142000,976175655,3730,3730,3730,3730,10
20230927,141900,976138355,3735,3735,3745,3735,3217
20230927,141800,964109895,3735,3735,3735,3735,9
20230927,141700,964076280,3735,3745,3745,3735,752
20230927,141600,961260815,3740,3720,3740,3715,3242
20230927,141500,949148135,3740,3730,3740,3730,4250
20230927,141400,933258015,3740,3740,3740,3725,549
20230927,141300,931210225,3735,3735,3735,3735,2726
20230927,141200,921028615,3735,3735,3735,3735,927
20230927,141100,917566270,3735,3730,3735,3730,3285
20230927,141000,905307850,3730,3725,3730,3725,2657
20230927,140900,895401530,3725,3715,3725,3715,26
20230927,140800,895304830,3725,3720,3725,3720,200
20230927,140700,894560700,3720,3720,3720,3720,200
20230927,140600,893816700,3730,3715,3730,3715,3654
20230927,140500,880217495,3715,3710,3720,3710,3448
20230927,140400,867402120,3710,3710,3710,3710,1
20230927,140300,867398410,3705,3705,3705,3705,0
20230927,140200,867398410,3705,3705,3705,3705,0
20230927,140100,867398410,3705,3705,3710,3705,232
20230927,140000,866537780,3705,3705,3705,3705,5
20230927,135900,866519255,3705,3705,3705,3705,331
20230927,135800,865292900,3700,3700,3700,3700,50
20230927,135700,865107900,3700,3700,3700,3700,48
20230927,135600,864930300,3705,3695,3710,3695,1327
20230927,135500,860015765,3690,3690,3690,3690,0
20230927,135400,860015765,3690,3700,3700,3690,2657
20230927,135300,850201235,3715,3700,3715,3700,5
20230927,135200,850182700,3695,3695,3695,3695,0
20230927,135100,850182700,3695,3690,3695,3690,299
20230927,135000,849077900,3695,3695,3695,3695,1
20230927,134900,849074205,3695,3690,3695,3690,2348
20230927,134800,840406085,3690,3690,3690,3690,1
20230927,134700,840402395,3685,3685,3685,3685,9
20230927,134600,840369230,3685,3685,3685,3685,0
20230927,134500,840369230,3685,3685,3685,3685,1
20230927,134400,840365545,3685,3685,3685,3685,803
20230927,134300,837406490,3685,3685,3685,3685,0
20230927,134200,837406490,3685,3685,3685,3685,0
20230927,134100,837406490,3685,3685,3685,3685,0
20230927,134000,837406490,3685,3685,3685,3685,111
20230927,133900,836997455,3690,3690,3690,3690,0
20230927,133800,836997455,3690,3690,3690,3690,0
20230927,133700,836997455,3690,3690,3690,3690,1
20230927,133600,836993765,3685,3685,3685,3685,38
20230927,133500,836853735,3685,3685,3685,3685,375
20230927,133400,835471860,3680,3680,3680,3680,50
20230927,133300,835287860,3680,3680,3680,3680,2
20230927,133200,835280500,3685,3685,3685,3685,1
20230927,133100,835276815,3680,3690,3690,3680,511
20230927,133000,833396225,3680,3690,3690,3680,138
20230927,132900,832888375,3680,3675,3680,3675,3500
20230927,132800,820022065,3675,3675,3675,3675,0
20230927,132700,820022065,3675,3675,3675,3675,2
20230927,132600,820014715,3670,3670,3670,3670,595
20230927,132500,817831065,3670,3670,3670,3670,704
20230927,132400,815247385,3665,3665,3665,3665,0
20230927,132300,815247385,3665,3665,3665,3665,137
20230927,132200,814745280,3660,3660,3660,3660,0
20230927,132100,814745280,3660,3660,3660,3660,0
20230927,132000,814745280,3660,3660,3660,3660,0
20230927,131900,814745280,3660,3660,3660,3660,50
20230927,131800,814562280,3660,3660,3660,3660,49
20230927,131700,814382940,3665,3670,3670,3665,1033
20230927,131600,810596585,3670,3670,3670,3670,0
20230927,131500,810596585,3670,3670,3670,3670,53
20230927,131400,810402075,3675,3675,3675,3675,0
20230927,131300,810402075,3675,3670,3675,3670,164
20230927,131200,809800190,3670,3675,3675,3670,96
20230927,131100,809447865,3665,3665,3665,3665,0
20230927,131000,809447865,3665,3665,3680,3665,661
20230927,130900,807025285,3680,3665,3680,3665,446
20230927,130800,805390620,3665,3665,3665,3665,0
20230927,130700,805390620,3665,3665,3665,3665,0
20230927,130600,805390620,3665,3665,3665,3665,57
20230927,130500,805181715,3680,3680,3680,3680,0
20230927,130400,805181715,3680,3680,3680,3680,0
20230927,130300,805181715,3680,3680,3680,3680,3637
20230927,130200,791797555,3695,3695,3695,3695,625
20230927,130100,789488180,3700,3705,3705,3700,5046
20230927,130000,770809670,3705,3705,3705,3705,25
20230927,125900,770717045,3700,3715,3715,3700,4000
20230927,125800,755894580,3715,3715,3715,3715,0
20230927,125700,755894580,3715,3720,3720,3715,539
20230927,125600,753891695,3720,3720,3720,3720,0
20230927,125500,753891695,3720,3720,3720,3720,500
20230927,125400,752031695,3725,3725,3725,3725,225
20230927,125300,751193570,3725,3725,3725,3720,1117
20230927,125200,747032765,3725,3725,3725,3725,1023
20230927,125100,743222090,3730,3725,3730,3725,200
20230927,125000,742477085,3725,3720,3725,3720,1981
20230927,124900,735099085,3715,3715,3715,3715,8
20230927,124800,735069365,3720,3720,3720,3720,1000
20230927,124700,731349365,3720,3720,3720,3720,0
20230927,124600,731349365,3720,3725,3725,3720,1176
20230927,124500,726974375,3720,3720,3725,3720,772
20230927,124400,724102530,3725,3715,3725,3715,2995
20230927,124300,712969320,3715,3705,3715,3705,1411
20230927,124200,707737470,3705,3700,3705,3700,6288
20230927,124100,684470480,3705,3700,3705,3700,14937
20230927,124000,629200075,3700,3705,3705,3700,1569
20230927,123900,623392430,3710,3710,3710,3710,0
20230927,123800,623392430,3710,3710,3710,3710,0
20230927,123700,623392430,3710,3710,3710,3710,0
20230927,123600,623392430,3710,3710,3710,3700,1184
20230927,123500,619009555,3710,3710,3710,3710,0
20230927,123400,619009555,3710,3710,3715,3710,401
20230927,123300,617521840,3710,3710,3710,3710,1
20230927,123200,617518130,3715,3710,3715,3700,2693
20230927,123100,607523115,3710,3710,3715,3710,353
20230927,123000,606213330,3710,3700,3715,3700,3798
20230927,122900,592146435,3695,3695,3695,3695,0
20230927,122800,592146435,3695,3695,3700,3695,2305
20230927,122700,583623110,3695,3695,3700,3695,3100
20230927,122600,572167170,3690,3670,3690,3670,15700
20230927,122500,514423355,3665,3665,3665,3665,0
20230927,122400,514423355,3665,3665,3665,3665,1573
20230927,122300,508658310,3665,3665,3665,3665,0
20230927,122200,508658310,3665,3665,3665,3665,0
20230927,122100,508658310,3665,3665,3665,3665,1169
20230927,122000,504373925,3660,3660,3660,3660,0
20230927,121900,504373925,3660,3660,3660,3660,998
20230927,121800,500721245,3650,3650,3650,3650,75
20230927,121700,500447495,3650,3650,3650,3650,0
20230927,121600,500447495,3650,3650,3650,3650,0
20230927,121500,500447495,3650,3650,3650,3650,0
20230927,121400,500447495,3650,3650,3650,3650,0
20230927,121300,500447495,3650,3650,3650,3650,163
20230927,121200,499852545,3655,3655,3655,3655,0
20230927,121100,499852545,3655,3655,3655,3655,0
20230927,121000,499852545,3655,3655,3655,3655,0
20230927,120900,499852545,3655,3655,3655,3655,0
20230927,120800,499852545,3655,3655,3655,3655,0
20230927,120700,499852545,3655,3655,3655,3655,0
20230927,120600,499852545,3655,3650,3655,3650,340
20230927,120500,498610565,3655,3655,3655,3655,47
20230927,120400,498438780,3660,3660,3660,3660,0
20230927,120300,498438780,3660,3660,3660,3660,0
20230927,120200,498438780,3660,3660,3660,3660,0
20230927,120100,498438780,3660,3665,3665,3660,1188
20230927,120000,494090690,3665,3665,3665,3665,181
20230927,115900,493427325,3665,3665,3665,3665,0
20230927,115800,493427325,3665,3665,3665,3665,0
20230927,115700,493427325,3665,3665,3665,3665,989
20230927,115600,489802640,3665,3660,3665,3655,360
20230927,115500,488483860,3660,3660,3660,3660,410
20230927,115400,486983260,3660,3660,3660,3660,0
20230927,115300,486983260,3660,3660,3660,3660,0
20230927,115200,486983260,3660,3660,3660,3660,464
20230927,115100,485285020,3660,3660,3660,3660,20
20230927,115000,485211820,3650,3650,3650,3650,0
20230927,114900,485211820,3650,3650,3650,3650,0
20230927,114800,485211820,3650,3650,3650,3650,81
20230927,114700,484916170,3650,3650,3650,3650,19
20230927,114600,484846820,3650,3650,3650,3650,0
20230927,114500,484846820,3650,3650,3650,3650,0
20230927,114400,484846820,3650,3650,3650,3650,0
20230927,114300,484846820,3650,3650,3650,3650,0
20230927,114200,484846820,3650,3650,3650,3650,0
20230927,114100,484846820,3650,3660,3660,3650,386
20230927,114000,483436370,3660,3660,3660,3660,0
20230927,113900,483436370,3660,3660,3660,3660,0
20230927,113800,483436370,3660,3660,3660,3660,518
20230927,113700,481540490,3660,3660,3660,3660,0
20230927,113600,481540490,3660,3660,3660,3660,0
20230927,113500,481540490,3660,3660,3660,3660,0
20230927,113400,481540490,3660,3660,3660,3660,0
20230927,113300,481540490,3660,3660,3660,3660,0
20230927,113200,481540490,3660,3660,3660,3655,132
20230927,113100,481057865,3660,3660,3660,3660,0
20230927,113000,481057865,3660,3660,3660,3660,1427
20230927,112900,475835045,3655,3650,3655,3650,1159
20230927,112800,471599785,3650,3640,3650,3640,307
20230927,112700,470479385,3650,3650,3650,3650,0
20230927,112600,470479385,3650,3650,3650,3650,0
20230927,112500,470479385,3650,3650,3650,3650,100
20230927,112400,470114385,3650,3650,3650,3650,0
20230927,112300,470114385,3650,3650,3650,3650,0
20230927,112200,470114385,3650,3650,3650,3650,5
20230927,112100,470096135,3650,3650,3650,3650,2
20230927,112000,470088835,3645,3645,3645,3645,2081
20230927,111900,462503590,3645,3645,3645,3645,1
20230927,111800,462499945,3635,3640,3645,3635,1178
20230927,111700,458208630,3635,3635,3635,3635,0
20230927,111600,458208630,3635,3635,3635,3635,0
20230927,111500,458208630,3635,3635,3635,3635,0
20230927,111400,458208630,3635,3640,3640,3635,263
20230927,111300,457252190,3635,3635,3635,3635,0
20230927,111200,457252190,3635,3635,3635,3635,0
20230927,111100,457252190,3635,3635,3635,3635,1
20230927,111000,457248555,3635,3635,3635,3635,100
20230927,110900,456885055,3635,3635,3635,3635,981
20230927,110800,453319120,3635,3635,3635,3635,0
20230927,110700,453319120,3635,3635,3635,3635,0
20230927,110600,453319120,3635,3640,3640,3635,138
20230927,110500,452817395,3640,3645,3645,3640,2682
20230927,110400,443042410,3650,3650,3650,3650,0
20230927,110300,443042410,3650,3650,3650,3650,223
20230927,110200,442228460,3645,3650,3650,3645,178
20230927,110100,441579640,3650,3650,3650,3650,392
20230927,110000,440148840,3650,3650,3650,3650,200
20230927,105900,439418840,3655,3655,3655,3655,0
20230927,105800,439418840,3655,3660,3660,3650,242
20230927,105700,438534390,3655,3655,3655,3655,1210
20230927,105600,434111840,3655,3655,3655,3655,1
20230927,105500,434108185,3655,3655,3655,3655,587
20230927,105400,431962700,3655,3655,3655,3655,129
20230927,105300,431491205,3660,3660,3660,3660,531
20230927,105200,429547745,3660,3660,3660,3660,191
20230927,105100,428848685,3660,3660,3660,3660,117
20230927,105000,428420465,3660,3660,3660,3660,0
20230927,104900,428420465,3660,3660,3660,3660,451
20230927,104800,426769805,3660,3660,3660,3660,0
20230927,104700,426769805,3660,3660,3660,3660,689
20230927,104600,424248065,3665,3665,3665,3665,0
20230927,104500,424248065,3665,3665,3665,3665,0
20230927,104400,424248065,3665,3665,3665,3665,400
20230927,104300,422782065,3665,3665,3665,3665,100
20230927,104200,422415565,3660,3660,3660,3660,0
20230927,104100,422415565,3660,3660,3660,3660,0
20230927,104000,422415565,3660,3665,3665,3660,448
20230927,103900,420775105,3670,3670,3670,3670,0
20230927,103800,420775105,3670,3665,3670,3665,1000
20230927,103700,417107135,3665,3665,3665,3665,1100
20230927,103600,413075635,3670,3670,3670,3670,0
20230927,103500,413075635,3670,3670,3670,3670,0
20230927,103400,413075635,3670,3670,3670,3670,1400
20230927,103300,407937635,3670,3670,3670,3670,1300
20230927,103200,403166635,3670,3670,3670,3670,0
20230927,103100,403166635,3670,3665,3670,3665,2474
20230927,103000,394098925,3665,3660,3665,3660,3872
20230927,102900,379913805,3660,3655,3660,3655,948
20230927,102800,376445365,3660,3660,3660,3660,945
20230927,102700,372986665,3655,3655,3655,3655,1000
20230927,102600,369331665,3655,3660,3665,3655,1194
20230927,102500,364961750,3645,3655,3655,3645,2957
20230927,102400,354156325,3650,3645,3655,3645,901
20230927,102300,350866305,3645,3645,3645,3645,2161
20230927,102200,342989460,3635,3635,3635,3635,2000
20230927,102100,335719460,3635,3635,3635,3635,1
20230927,102000,335715825,3645,3645,3645,3645,83
20230927,101900,335413290,3635,3635,3635,3635,0
20230927,101800,335413290,3635,3635,3635,3635,41
20230927,101700,335264255,3645,3645,3645,3645,1001
20230927,101600,331615610,3645,3645,3645,3645,0
20230927,101500,331615610,3645,3645,3645,3645,1
20230927,101400,331611965,3635,3635,3635,3635,0
20230927,101300,331611965,3635,3635,3635,3635,0
20230927,101200,331611965,3635,3640,3640,3635,563
20230927,101100,329564085,3640,3640,3640,3640,6
20230927,101000,329542245,3645,3645,3645,3645,111
20230927,100900,329137650,3645,3645,3645,3645,29
20230927,100800,329031945,3635,3635,3635,3635,0
20230927,100700,329031945,3635,3635,3635,3635,118
20230927,100600,328603015,3635,3635,3635,3635,0
20230927,100500,328603015,3635,3640,3640,3635,2304
20230927,100400,320225765,3645,3645,3645,3645,0
20230927,100300,320225765,3645,3645,3645,3645,0
20230927,100200,320225765,3645,3645,3645,3645,2323
20230927,100100,311758430,3645,3640,3645,3640,481
20230927,100000,310005595,3645,3645,3645,3645,2
20230927,095900,309998305,3645,3645,3645,3645,0
20230927,095800,309998305,3645,3645,3645,3645,99
20230927,095700,309637450,3645,3645,3645,3645,2211
20230927,095600,301578355,3640,3640,3640,3640,0
20230927,095500,301578355,3640,3640,3640,3640,0
20230927,095400,301578355,3640,3640,3640,3640,0
20230927,095300,301578355,3640,3640,3640,3640,2235
20230927,095200,293442955,3640,3640,3640,3640,27
20230927,095100,293344675,3625,3630,3630,3625,1199
20230927,095000,288997315,3640,3640,3640,3640,16
20230927,094900,288939075,3625,3625,3625,3625,2
20230927,094800,288931825,3625,3630,3630,3625,210
20230927,094700,288169600,3630,3630,3630,3630,0
20230927,094600,288169600,3630,3630,3630,3630,5
20230927,094500,288151450,3630,3625,3630,3625,1441
20230927,094400,282924850,3625,3625,3625,3625,382
20230927,094300,281540100,3620,3630,3630,3620,6287
20230927,094200,258731560,3640,3640,3640,3640,63
20230927,094100,258502240,3630,3640,3640,3630,240
20230927,094000,257630420,3630,3630,3630,3630,0
20230927,093900,257630420,3630,3630,3630,3630,2016
20230927,093800,250312340,3640,3640,3640,3630,89
20230927,093700,249989195,3640,3640,3640,3640,0
20230927,093600,249989195,3640,3640,3640,3640,0
20230927,093500,249989195,3640,3645,3645,3635,371
20230927,093400,248640380,3645,3645,3645,3645,2
20230927,093300,248633090,3635,3630,3635,3630,1240
20230927,093200,244130690,3635,3630,3635,3630,99
20230927,093100,243771315,3635,3630,3635,3630,240
20230927,093000,242899415,3635,3635,3635,3635,10
20230927,092900,242863065,3635,3620,3635,3620,932
20230927,092800,239485750,3620,3615,3620,3615,2500
20230927,092700,230442795,3605,3610,3610,3605,201
20230927,092600,229718185,3615,3615,3615,3615,0
20230927,092500,229718185,3615,3605,3615,3605,182
20230927,092400,229060305,3605,3605,3605,3600,1648
20230927,092300,223119290,3610,3620,3620,3610,800
20230927,092200,220227290,3625,3625,3625,3625,3
20230927,092100,220216415,3620,3620,3620,3620,131
20230927,092000,219742195,3615,3620,3625,3615,6704
20230927,091900,195479100,3620,3620,3620,3620,5
20230927,091800,195461000,3620,3635,3635,3600,7994
20230927,091700,166516840,3640,3650,3655,3640,3460
20230927,091600,153911590,3655,3655,3655,3655,4
20230927,091500,153896970,3655,3660,3660,3650,2843
20230927,091400,143508370,3665,3675,3675,3665,71
20230927,091300,143248145,3670,3650,3670,3650,6320
20230927,091200,120113380,3645,3645,3645,3645,830
20230927,091100,117088030,3645,3645,3645,3645,137
20230927,091000,116588665,3650,3645,3650,3630,3969
20230927,090900,102113790,3640,3640,3645,3640,3004
20230927,090800,91174210,3635,3600,3645,3590,18779
20230927,090700,23202705,3620,3600,3620,3600,116
20230927,090600,22785085,3620,3605,3620,3605,426
20230927,090500,21249340,3605,3605,3605,3605,0
20230927,090400,21249340,3605,3605,3605,3585,2429
20230927,090300,12515410,3610,3620,3625,3610,544
20230927,090200,10548930,3635,3645,3645,3615,563
20230927,090100,8510650,3625,3640,3645,3625,564
20230927,090000,6463925,3650,3650,3650,3605,1774