KissMeData/001200/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183300,1240074425,3820,3820,3820,3820,6013
20230907,183200,1240074425,3820,3820,3820,3820,0
20230907,183100,1240074425,3820,3820,3820,3820,0
20230907,183000,1240074425,3820,3820,3820,3820,0
20230907,182900,1240074425,3820,3820,3820,3820,0
20230907,182800,1240074425,3820,3820,3820,3820,0
20230907,182700,1240074425,3820,3820,3820,3820,0
20230907,182600,1240074425,3820,3820,3820,3820,0
20230907,182500,1240074425,3820,3820,3820,3820,0
20230907,182400,1240074425,3820,3820,3820,3820,0
20230907,182300,1240074425,3820,3820,3820,3820,0
20230907,182200,1240074425,3820,3820,3820,3820,0
20230907,182100,1240074425,3820,3820,3820,3820,0
20230907,182000,1240074425,3820,3820,3820,3820,0
20230907,181900,1240074425,3820,3820,3820,3820,0
20230907,181800,1240074425,3820,3820,3820,3820,0
20230907,181700,1240074425,3820,3820,3820,3820,0
20230907,181600,1240074425,3820,3820,3820,3820,0
20230907,181500,1240074425,3820,3820,3820,3820,0
20230907,181400,1240074425,3820,3820,3820,3820,0
20230907,181300,1240074425,3820,3820,3820,3820,0
20230907,181200,1240074425,3820,3820,3820,3820,0
20230907,181100,1240074425,3820,3820,3820,3820,0
20230907,181000,1240074425,3820,3820,3820,3820,0
20230907,180900,1240074425,3820,3820,3820,3820,0
20230907,180800,1240074425,3820,3820,3820,3820,0
20230907,180700,1240074425,3820,3820,3820,3820,0
20230907,180600,1240074425,3820,3820,3820,3820,0
20230907,180500,1240074425,3820,3820,3820,3820,0
20230907,180400,1240074425,3820,3820,3820,3820,0
20230907,180300,1240074425,3820,3820,3820,3820,6013
20230907,180200,1240074425,3820,3820,3820,3820,0
20230907,180100,1240074425,3820,3820,3820,3820,0
20230907,180000,1240074425,3820,3820,3820,3820,0
20230907,175900,1240074425,3820,3820,3820,3820,0
20230907,175800,1240074425,3820,3820,3820,3820,0
20230907,175700,1240074425,3820,3820,3820,3820,0
20230907,175600,1240074425,3820,3820,3820,3820,0
20230907,175500,1240074425,3820,3820,3820,3820,0
20230907,175400,1240074425,3820,3820,3820,3820,0
20230907,175300,1240074425,3820,3820,3820,3820,0
20230907,175200,1240074425,3820,3820,3820,3820,0
20230907,175100,1240074425,3820,3820,3820,3820,0
20230907,175000,1240074425,3820,3820,3820,3820,0
20230907,174900,1240074425,3820,3820,3820,3820,0
20230907,174800,1240074425,3820,3820,3820,3820,0
20230907,174700,1240074425,3820,3820,3820,3820,0
20230907,174600,1240074425,3820,3820,3820,3820,0
20230907,174500,1240074425,3820,3820,3820,3820,0
20230907,174400,1240074425,3820,3820,3820,3820,0
20230907,174300,1240074425,3820,3820,3820,3820,0
20230907,174200,1240074425,3820,3820,3820,3820,0
20230907,174100,1240074425,3820,3820,3820,3820,0
20230907,174000,1240074425,3820,3820,3820,3820,0
20230907,173900,1240074425,3820,3820,3820,3820,0
20230907,173800,1240074425,3820,3820,3820,3820,0
20230907,173700,1240074425,3820,3820,3820,3820,0
20230907,173600,1240074425,3820,3820,3820,3820,0
20230907,173500,1240074425,3820,3820,3820,3820,0
20230907,173400,1240074425,3820,3820,3820,3820,0
20230907,173300,1240074425,3820,3820,3820,3820,6013
20230907,173200,1240074425,3820,3820,3820,3820,0
20230907,173100,1240074425,3820,3820,3820,3820,0
20230907,173000,1240074425,3820,3820,3820,3820,0
20230907,172900,1240074425,3820,3820,3820,3820,0
20230907,172800,1240074425,3820,3820,3820,3820,0
20230907,172700,1240074425,3820,3820,3820,3820,0
20230907,172600,1240074425,3820,3820,3820,3820,0
20230907,172500,1240074425,3820,3820,3820,3820,0
20230907,172400,1240074425,3820,3820,3820,3820,0
20230907,172300,1240074425,3820,3820,3820,3820,0
20230907,172200,1240074425,3820,3820,3820,3820,0
20230907,172100,1240074425,3820,3820,3820,3820,0
20230907,172000,1240074425,3820,3820,3820,3820,0
20230907,171900,1240074425,3820,3820,3820,3820,0
20230907,171800,1240074425,3820,3820,3820,3820,0
20230907,171700,1240074425,3820,3820,3820,3820,0
20230907,171600,1240074425,3820,3820,3820,3820,0
20230907,171500,1240074425,3820,3820,3820,3820,0
20230907,171400,1240074425,3820,3820,3820,3820,0
20230907,171300,1240074425,3820,3820,3820,3820,0
20230907,171200,1240074425,3820,3820,3820,3820,0
20230907,171100,1240074425,3820,3820,3820,3820,0
20230907,171000,1240074425,3820,3820,3820,3820,0
20230907,170900,1240074425,3820,3820,3820,3820,0
20230907,170800,1240074425,3820,3820,3820,3820,0
20230907,170700,1240074425,3820,3820,3820,3820,0
20230907,170600,1240074425,3820,3820,3820,3820,0
20230907,170500,1240074425,3820,3820,3820,3820,0
20230907,170400,1240074425,3820,3820,3820,3820,0
20230907,170300,1240074425,3820,3820,3820,3820,6013
20230907,170200,1240074425,3820,3820,3820,3820,0
20230907,170100,1240074425,3820,3820,3820,3820,0
20230907,170000,1240074425,3820,3820,3820,3820,0
20230907,165900,1240074425,3820,3820,3820,3820,0
20230907,165800,1240074425,3820,3820,3820,3820,0
20230907,165700,1240074425,3820,3820,3820,3820,0
20230907,165600,1240074425,3820,3820,3820,3820,0
20230907,165500,1240074425,3820,3820,3820,3820,0
20230907,165400,1240074425,3820,3820,3820,3820,0
20230907,165300,1240074425,3820,3820,3820,3820,0
20230907,165200,1240074425,3820,3820,3820,3820,0
20230907,165100,1240074425,3820,3820,3820,3820,0
20230907,165000,1240074425,3820,3820,3820,3820,0
20230907,164900,1240074425,3820,3820,3820,3820,0
20230907,164800,1240074425,3820,3820,3820,3820,0
20230907,164700,1240074425,3820,3820,3820,3820,0
20230907,164600,1240074425,3820,3820,3820,3820,0
20230907,164500,1240074425,3820,3820,3820,3820,0
20230907,164400,1240074425,3820,3820,3820,3820,0
20230907,164300,1240074425,3820,3820,3820,3820,0
20230907,164200,1240074425,3820,3820,3820,3820,0
20230907,164100,1240074425,3820,3820,3820,3820,0
20230907,164000,1240074425,3820,3820,3820,3820,0
20230907,163900,1240074425,3820,3820,3820,3820,0
20230907,163800,1240074425,3820,3820,3820,3820,0
20230907,163700,1240074425,3820,3820,3820,3820,0
20230907,163600,1240074425,3820,3820,3820,3820,0
20230907,163500,1240074425,3820,3820,3820,3820,0
20230907,163400,1240074425,3820,3820,3820,3820,0
20230907,163300,1240074425,3820,3820,3820,3820,6013
20230907,163200,1240074425,3820,3820,3820,3820,0
20230907,163100,1240074425,3820,3820,3820,3820,0
20230907,163000,1240074425,3820,3820,3820,3820,0
20230907,162900,1240074425,3820,3820,3820,3820,0
20230907,162800,1240074425,3820,3820,3820,3820,0
20230907,162700,1240074425,3820,3820,3820,3820,0
20230907,162600,1240074425,3820,3820,3820,3820,0
20230907,162500,1240074425,3820,3820,3820,3820,0
20230907,162400,1240074425,3820,3820,3820,3820,0
20230907,162300,1240074425,3820,3820,3820,3820,0
20230907,162200,1240074425,3820,3820,3820,3820,0
20230907,162100,1240074425,3820,3820,3820,3820,0
20230907,162000,1240074425,3820,3820,3820,3820,0
20230907,161900,1240074425,3820,3820,3820,3820,0
20230907,161800,1240074425,3820,3820,3820,3820,0
20230907,161700,1240074425,3820,3820,3820,3820,0
20230907,161600,1240074425,3820,3820,3820,3820,0
20230907,161500,1240074425,3820,3820,3820,3820,0
20230907,161400,1240074425,3820,3820,3820,3820,0
20230907,161300,1240074425,3820,3820,3820,3820,0
20230907,161200,1240074425,3820,3820,3820,3820,0
20230907,161100,1240074425,3820,3820,3820,3820,0
20230907,161000,1240074425,3820,3820,3820,3820,0
20230907,160900,1240074425,3820,3820,3820,3820,0
20230907,160800,1240074425,3820,3820,3820,3820,0
20230907,160700,1240074425,3820,3820,3820,3820,0
20230907,160600,1240074425,3820,3820,3820,3820,0
20230907,160500,1240074425,3820,3820,3820,3820,0
20230907,160400,1240074425,3820,3820,3820,3820,0
20230907,160300,1240074425,3820,3820,3820,3820,6013
20230907,160200,1240074425,3820,3820,3820,3820,0
20230907,160100,1240074425,3820,3820,3820,3820,0
20230907,160000,1240074425,3820,3820,3820,3820,0
20230907,155900,1240074425,3820,3820,3820,3820,0
20230907,155800,1240074425,3820,3820,3820,3820,0
20230907,155700,1240074425,3820,3820,3820,3820,0
20230907,155600,1240074425,3820,3820,3820,3820,0
20230907,155500,1240074425,3820,3820,3820,3820,0
20230907,155400,1240074425,3820,3820,3820,3820,0
20230907,155300,1240074425,3820,3820,3820,3820,0
20230907,155200,1240074425,3820,3820,3820,3820,0
20230907,155100,1240074425,3820,3820,3820,3820,0
20230907,155000,1240074425,3820,3820,3820,3820,0
20230907,154900,1240074425,3820,3820,3820,3820,0
20230907,154800,1240074425,3820,3820,3820,3820,0
20230907,154700,1240074425,3820,3820,3820,3820,0
20230907,154600,1240074425,3820,3820,3820,3820,0
20230907,154500,1240074425,3820,3820,3820,3820,0
20230907,154400,1240074425,3820,3820,3820,3820,0
20230907,154300,1240074425,3820,3820,3820,3820,0
20230907,154200,1240074425,3820,3820,3820,3820,0
20230907,154100,1240074425,3820,3820,3820,3820,0
20230907,154000,1240074425,3820,3820,3820,3820,0
20230907,153900,1240074425,3820,3820,3820,3820,0
20230907,153800,1240074425,3820,3820,3820,3820,0
20230907,153700,1240074425,3820,3820,3820,3820,0
20230907,153600,1240074425,3820,3820,3820,3820,0
20230907,153500,1240074425,3820,3820,3820,3820,0
20230907,153400,1240074425,3820,3820,3820,3820,0
20230907,153300,1240074425,3820,3820,3820,3820,6013
20230907,153200,1240074425,3820,3820,3820,3820,0
20230907,153100,1240074425,3820,3820,3820,3820,0
20230907,153000,1240074425,3820,3820,3820,3820,6013
20230907,152900,1217104765,3820,3820,3820,3820,0
20230907,152800,1217104765,3820,3820,3820,3820,0
20230907,152700,1217104765,3820,3820,3820,3820,0
20230907,152600,1217104765,3820,3820,3820,3820,0
20230907,152500,1217104765,3820,3820,3820,3820,0
20230907,152400,1217104765,3820,3820,3820,3820,0
20230907,152300,1217104765,3820,3820,3820,3820,0
20230907,152200,1217104765,3820,3820,3820,3820,0
20230907,152100,1217104765,3820,3820,3820,3820,0
20230907,152000,1217104765,3820,3820,3820,3820,0
20230907,151900,1217104765,3820,3815,3820,3815,1093
20230907,151800,1212929900,3815,3820,3820,3815,26
20230907,151700,1212830705,3815,3820,3820,3815,619
20230907,151600,1210467285,3815,3815,3815,3815,102
20230907,151500,1210078155,3820,3815,3820,3815,31
20230907,151400,1209959885,3815,3825,3825,3815,1265
20230907,151300,1205128735,3825,3825,3825,3825,97
20230907,151200,1204757710,3825,3825,3825,3820,158
20230907,151100,1204153615,3825,3820,3825,3820,2
20230907,151000,1204145970,3815,3820,3820,3815,1958
20230907,150900,1196673665,3820,3820,3820,3820,3090
20230907,150800,1184869865,3820,3820,3820,3820,203
20230907,150700,1184094405,3815,3815,3815,3815,162
20230907,150600,1183476375,3820,3815,3820,3815,6
20230907,150500,1183453460,3820,3815,3820,3815,243
20230907,150400,1182526140,3815,3820,3820,3815,365
20230907,150300,1181132680,3820,3815,3820,3815,120
20230907,150200,1180674545,3820,3815,3820,3815,122
20230907,150100,1180208635,3820,3820,3820,3815,264
20230907,150000,1179200160,3815,3815,3815,3815,30
20230907,145900,1179085710,3820,3820,3820,3820,96
20230907,145800,1178718990,3810,3810,3810,3810,0
20230907,145700,1178718990,3810,3815,3815,3810,2265
20230907,145600,1170078165,3825,3825,3825,3825,1
20230907,145500,1170074340,3815,3835,3835,3815,3316
20230907,145400,1157393320,3835,3830,3835,3830,188
20230907,145300,1156672680,3830,3830,3830,3830,97
20230907,145200,1156301170,3825,3830,3830,3825,98
20230907,145100,1155925835,3825,3825,3825,3825,234
20230907,145000,1155030785,3825,3825,3825,3825,96
20230907,144900,1154663585,3825,3825,3825,3825,97
20230907,144800,1154292560,3825,3815,3825,3815,1198
20230907,144700,1149715670,3820,3820,3820,3815,223
20230907,144600,1148863955,3820,3820,3820,3820,96
20230907,144500,1148497235,3820,3820,3820,3820,117
20230907,144400,1148050295,3820,3820,3820,3820,194
20230907,144300,1147309215,3815,3820,3820,3815,98
20230907,144200,1146934860,3820,3820,3820,3820,229
20230907,144100,1146060080,3820,3820,3820,3820,352
20230907,144000,1144715440,3820,3820,3820,3820,96
20230907,143900,1144348720,3820,3815,3820,3815,143
20230907,143800,1143802465,3820,3820,3820,3820,169
20230907,143700,1143156885,3820,3820,3820,3820,339
20230907,143600,1141861905,3820,3820,3820,3820,106
20230907,143500,1141456985,3815,3815,3815,3815,851
20230907,143400,1138210420,3815,3815,3815,3810,231
20230907,143300,1137329160,3815,3810,3815,3810,2300
20230907,143200,1128565260,3810,3810,3810,3810,605
20230907,143100,1126260210,3810,3810,3810,3805,348
20230907,143000,1124935330,3810,3810,3810,3805,3
20230907,142900,1124923905,3810,3815,3815,3805,3292
20230907,142800,1112389375,3815,3825,3825,3815,1669
20230907,142700,1106015630,3810,3820,3820,3810,5102
20230907,142600,1086569690,3820,3820,3825,3820,359
20230907,142500,1085198305,3820,3830,3835,3820,4178
20230907,142400,1069218800,3835,3830,3835,3830,74
20230907,142300,1068935375,3830,3830,3830,3830,1693
20230907,142200,1062451185,3835,3835,3835,3835,317
20230907,142100,1061235490,3835,3835,3840,3835,422
20230907,142000,1059616645,3840,3840,3840,3840,293
20230907,141900,1058491525,3840,3840,3840,3840,97
20230907,141800,1058119045,3835,3835,3835,3835,743
20230907,141700,1055269640,3835,3835,3835,3835,112
20230907,141600,1054840120,3830,3835,3835,3830,217
20230907,141500,1054007940,3835,3835,3835,3835,97
20230907,141400,1053635945,3835,3835,3835,3830,106
20230907,141300,1053229440,3835,3830,3835,3830,1108
20230907,141200,1048985315,3830,3830,3830,3825,98
20230907,141100,1048609980,3830,3830,3830,3830,97
20230907,141000,1048238470,3825,3825,3830,3825,371
20230907,140900,1046818915,3830,3830,3830,3830,102
20230907,140800,1046428255,3825,3830,3830,3825,273
20230907,140700,1045384025,3830,3830,3830,3830,1778
20230907,140600,1038574285,3835,3835,3835,3835,207
20230907,140500,1037780440,3830,3830,3830,3830,1109
20230907,140400,1033532970,3830,3835,3835,3830,751
20230907,140300,1030656630,3835,3835,3835,3835,337
20230907,140200,1029364235,3840,3840,3840,3840,103
20230907,140100,1028968715,3840,3840,3840,3840,4
20230907,140000,1028953355,3840,3840,3840,3840,277
20230907,135900,1027889675,3845,3840,3845,3840,154
20230907,135800,1027297830,3845,3840,3845,3840,154
20230907,135700,1026705980,3845,3840,3845,3840,153
20230907,135600,1026117975,3840,3840,3840,3840,855
20230907,135500,1022834775,3840,3835,3840,3835,283
20230907,135400,1021748335,3835,3835,3835,3835,39
20230907,135300,1021598770,3840,3840,3840,3830,233
20230907,135200,1020706355,3830,3840,3840,3830,4934
20230907,135100,1001779905,3840,3840,3840,3840,3247
20230907,135000,989311425,3840,3850,3850,3840,9869
20230907,134900,951363505,3855,3855,3855,3855,2
20230907,134800,951355795,3855,3855,3855,3855,154
20230907,134700,950762125,3860,3860,3860,3860,1301
20230907,134600,945740265,3860,3860,3865,3860,107
20230907,134500,945326785,3860,3865,3865,3860,207
20230907,134400,944526800,3865,3865,3865,3865,106
20230907,134300,944117110,3865,3865,3865,3865,97
20230907,134200,943742205,3865,3865,3865,3865,96
20230907,134100,943371165,3865,3865,3865,3865,153
20230907,134000,942779820,3865,3865,3865,3865,96
20230907,133900,942408780,3860,3855,3865,3855,3454
20230907,133800,929083520,3855,3855,3855,3855,301
20230907,133700,927923165,3855,3850,3855,3850,188
20230907,133600,927199340,3855,3850,3855,3850,310
20230907,133500,926005790,3855,3855,3855,3855,264
20230907,133400,924988070,3860,3865,3865,3860,862
20230907,133300,921660240,3860,3865,3865,3860,112
20230907,133200,921227365,3865,3865,3865,3865,98
20230907,133100,920848595,3865,3865,3865,3860,348
20230907,133000,919504345,3860,3860,3860,3860,55
20230907,132900,919292045,3860,3855,3860,3855,782
20230907,132800,916273630,3860,3860,3860,3860,368
20230907,132700,914853150,3870,3860,3870,3855,501
20230907,132600,912919580,3870,3865,3870,3865,3
20230907,132500,912907975,3870,3860,3870,3855,7006
20230907,132400,885882715,3860,3870,3870,3860,439
20230907,132300,884185670,3870,3870,3870,3870,97
20230907,132200,883810280,3870,3870,3870,3870,97
20230907,132100,883434890,3870,3870,3870,3870,96
20230907,132000,883063370,3870,3870,3870,3870,193
20230907,131900,882316460,3870,3870,3870,3870,97
20230907,131800,881941070,3870,3870,3870,3870,98
20230907,131700,881561810,3870,3865,3870,3865,195
20230907,131600,880807175,3870,3870,3870,3870,97
20230907,131500,880431785,3870,3870,3870,3870,98
20230907,131400,880052525,3870,3870,3870,3870,194
20230907,131300,879301745,3865,3865,3865,3865,1456
20230907,131200,873674305,3860,3865,3865,3860,60
20230907,131100,873442435,3860,3865,3865,3860,94
20230907,131000,873079335,3860,3865,3865,3860,194
20230907,130900,872330365,3860,3860,3860,3860,135
20230907,130800,871809265,3860,3865,3865,3860,152
20230907,130700,871222540,3860,3860,3860,3860,166
20230907,130600,870581780,3860,3870,3870,3860,323
20230907,130500,869333035,3870,3870,3870,3870,97
20230907,130400,868957645,3860,3860,3865,3860,266
20230907,130300,867930400,3865,3865,3865,3865,1936
20230907,130200,860447760,3875,3875,3875,3875,97
20230907,130100,860071885,3870,3870,3870,3870,0
20230907,130000,860071885,3870,3870,3870,3870,0
20230907,125900,860071885,3870,3875,3880,3870,160
20230907,125800,859452670,3875,3875,3880,3870,165
20230907,125700,858814075,3880,3870,3880,3870,368
20230907,125600,857387955,3870,3870,3870,3870,103
20230907,125500,856989345,3865,3865,3865,3865,0
20230907,125400,856989345,3865,3875,3875,3865,1101
20230907,125300,852729935,3880,3880,3880,3880,98
20230907,125200,852349695,3875,3875,3875,3875,0
20230907,125100,852349695,3875,3875,3895,3875,12826
20230907,125000,802581925,3875,3875,3875,3875,165
20230907,124900,801942550,3880,3880,3880,3875,696
20230907,124800,799244910,3880,3880,3880,3880,101
20230907,124700,798853030,3880,3880,3880,3880,117
20230907,124600,798399070,3880,3880,3880,3880,201
20230907,124500,797619190,3880,3880,3880,3880,97
20230907,124400,797242830,3880,3880,3880,3880,99
20230907,124300,796858710,3880,3880,3880,3880,97
20230907,124200,796482350,3880,3880,3880,3880,193
20230907,124100,795733510,3880,3880,3880,3880,97
20230907,124000,795357150,3880,3880,3880,3880,105
20230907,123900,794949750,3880,3875,3880,3875,253
20230907,123800,793968405,3875,3875,3875,3875,1239
20230907,123700,789167280,3875,3875,3875,3875,100
20230907,123600,788779780,3875,3875,3875,3875,96
20230907,123500,788407780,3875,3875,3875,3875,157
20230907,123400,787799405,3870,3870,3870,3870,0
20230907,123300,787799405,3870,3875,3875,3870,258
20230907,123200,786800435,3875,3875,3875,3875,195
20230907,123100,786044810,3870,3875,3875,3870,129
20230907,123000,785545100,3875,3875,3875,3875,97
20230907,122900,785169225,3875,3875,3875,3875,97
20230907,122800,784793350,3865,3865,3865,3865,0
20230907,122700,784793350,3865,3865,3865,3865,0
20230907,122600,784793350,3865,3870,3875,3860,3807
20230907,122500,770069600,3870,3870,3870,3870,193
20230907,122400,769322690,3870,3870,3870,3870,1098
20230907,122300,765073430,3870,3850,3870,3850,549
20230907,122200,762957855,3850,3850,3850,3850,97
20230907,122100,762584405,3850,3850,3850,3850,280
20230907,122000,761506405,3850,3850,3850,3850,118
20230907,121900,761052105,3850,3850,3850,3850,96
20230907,121800,760682505,3850,3850,3850,3850,253
20230907,121700,759708455,3850,3850,3850,3850,147
20230907,121600,759142505,3850,3850,3850,3850,139
20230907,121500,758607355,3850,3850,3850,3850,102
20230907,121400,758214655,3850,3850,3850,3850,194
20230907,121300,757467755,3850,3850,3850,3850,97
20230907,121200,757094305,3850,3850,3850,3850,96
20230907,121100,756724705,3850,3845,3850,3845,331
20230907,121000,755451525,3845,3845,3845,3845,96
20230907,120900,755082405,3845,3845,3845,3845,197
20230907,120800,754324940,3840,3840,3840,3840,0
20230907,120700,754324940,3840,3840,3840,3840,0
20230907,120600,754324940,3840,3845,3845,3840,820
20230907,120500,751174570,3845,3845,3845,3845,502
20230907,120400,749244380,3845,3845,3845,3845,0
20230907,120300,749244380,3845,3845,3845,3845,0
20230907,120200,749244380,3845,3845,3845,3845,14
20230907,120100,749190550,3845,3845,3845,3845,1
20230907,120000,749186705,3840,3840,3840,3840,0
20230907,115900,749186705,3840,3840,3840,3840,769
20230907,115800,746233745,3840,3840,3840,3840,0
20230907,115700,746233745,3840,3840,3840,3840,12
20230907,115600,746187665,3835,3840,3840,3835,925
20230907,115500,742637230,3840,3840,3840,3840,11
20230907,115400,742594990,3840,3840,3840,3840,0
20230907,115300,742594990,3840,3840,3840,3840,89
20230907,115200,742253230,3845,3845,3845,3845,18
20230907,115100,742184020,3835,3840,3840,3835,150
20230907,115000,741608760,3840,3840,3840,3840,1
20230907,114900,741604920,3845,3845,3845,3845,4
20230907,114800,741589540,3845,3835,3845,3835,671
20230907,114700,739011255,3835,3850,3850,3835,3680
20230907,114600,724881700,3845,3845,3845,3845,219
20230907,114500,724039645,3850,3845,3850,3840,3122
20230907,114400,712036380,3845,3845,3845,3845,0
20230907,114300,712036380,3845,3860,3860,3840,7835
20230907,114200,681881545,3860,3860,3860,3860,0
20230907,114100,681881545,3860,3860,3860,3860,0
20230907,114000,681881545,3860,3860,3860,3860,0
20230907,113900,681881545,3860,3860,3860,3855,344
20230907,113800,680554475,3855,3855,3855,3855,0
20230907,113700,680554475,3855,3855,3855,3855,0
20230907,113600,680554475,3855,3855,3855,3855,0
20230907,113500,680554475,3855,3855,3855,3855,0
20230907,113400,680554475,3855,3855,3855,3855,0
20230907,113300,680554475,3855,3860,3860,3855,965
20230907,113200,676830345,3860,3860,3860,3860,0
20230907,113100,676830345,3860,3860,3860,3860,0
20230907,113000,676830345,3860,3860,3860,3860,0
20230907,112900,676830345,3860,3860,3860,3860,8
20230907,112800,676799465,3860,3860,3860,3860,0
20230907,112700,676799465,3860,3860,3860,3860,0
20230907,112600,676799465,3860,3860,3860,3860,0
20230907,112500,676799465,3860,3860,3860,3860,0
20230907,112400,676799465,3860,3860,3860,3860,154
20230907,112300,676205025,3870,3855,3870,3855,163
20230907,112200,675575160,3855,3855,3855,3855,170
20230907,112100,674919810,3855,3865,3865,3855,2962
20230907,112000,663476320,3855,3855,3855,3855,0
20230907,111900,663476320,3855,3855,3855,3855,0
20230907,111800,663476320,3855,3855,3855,3855,0
20230907,111700,663476320,3855,3855,3860,3855,2018
20230907,111600,655688840,3865,3865,3865,3865,0
20230907,111500,655688840,3865,3865,3865,3865,29
20230907,111400,655576755,3855,3855,3855,3855,0
20230907,111300,655576755,3855,3855,3855,3855,0
20230907,111200,655576755,3855,3860,3860,3855,2421
20230907,111100,646233800,3860,3860,3860,3860,0
20230907,111000,646233800,3860,3860,3860,3860,0
20230907,110900,646233800,3860,3865,3865,3860,2160
20230907,110800,637891175,3865,3865,3865,3865,0
20230907,110700,637891175,3865,3865,3865,3865,0
20230907,110600,637891175,3865,3865,3865,3865,0
20230907,110500,637891175,3865,3865,3865,3865,0
20230907,110400,637891175,3865,3865,3865,3865,82
20230907,110300,637574245,3865,3865,3865,3865,0
20230907,110200,637574245,3865,3865,3865,3865,0
20230907,110100,637574245,3865,3865,3865,3865,0
20230907,110000,637574245,3865,3865,3865,3865,0
20230907,105900,637574245,3865,3850,3865,3850,13
20230907,105800,637524180,3855,3845,3855,3845,2354
20230907,105700,628450990,3845,3850,3850,3845,179
20230907,105600,627762710,3860,3860,3860,3860,963
20230907,105500,624045530,3850,3860,3860,3850,181
20230907,105400,623348670,3845,3850,3860,3845,348
20230907,105300,622009630,3860,3845,3860,3845,3253
20230907,105200,609501830,3845,3850,3850,3845,59
20230907,105100,609274950,3845,3845,3845,3845,0
20230907,105000,609274950,3845,3845,3845,3845,251
20230907,104900,608309855,3845,3845,3845,3845,174
20230907,104800,607640825,3850,3850,3850,3850,271
20230907,104700,606597475,3855,3855,3855,3855,101
20230907,104600,606208120,3855,3870,3870,3850,4344
20230907,104500,589457555,3870,3870,3875,3870,637
20230907,104400,586992360,3875,3875,3875,3875,2
20230907,104300,586984610,3875,3875,3875,3875,0
20230907,104200,586984610,3875,3875,3875,3870,264
20230907,104100,585962480,3875,3875,3875,3875,1
20230907,104000,585958605,3880,3880,3880,3880,0
20230907,103900,585958605,3880,3880,3880,3880,0
20230907,103800,585958605,3880,3875,3880,3870,3250
20230907,103700,573350655,3870,3865,3870,3865,952
20230907,103600,569667110,3865,3865,3865,3865,96
20230907,103500,569296070,3865,3865,3865,3865,97
20230907,103400,568921165,3875,3865,3875,3855,2649
20230907,103300,558682815,3880,3880,3880,3880,0
20230907,103200,558682815,3880,3880,3880,3880,2
20230907,103100,558675055,3880,3880,3880,3875,4
20230907,103000,558659540,3875,3880,3880,3875,85
20230907,102900,558329750,3880,3870,3880,3870,1729
20230907,102800,551638500,3870,3845,3870,3845,2945
20230907,102700,540303715,3840,3840,3840,3840,0
20230907,102600,540303715,3840,3840,3845,3840,6942
20230907,102500,513639725,3845,3850,3850,3845,1048
20230907,102400,509610090,3850,3850,3850,3850,1006
20230907,102300,505736990,3850,3850,3850,3850,1
20230907,102200,505733140,3850,3850,3850,3850,5
20230907,102100,505713890,3850,3850,3850,3850,0
20230907,102000,505713890,3850,3850,3850,3850,4
20230907,101900,505698490,3850,3850,3850,3850,0
20230907,101800,505698490,3850,3845,3850,3845,105
20230907,101700,505294760,3845,3850,3855,3845,1688
20230907,101600,498804385,3855,3860,3860,3845,75
20230907,101500,498515825,3855,3850,3860,3845,1200
20230907,101400,493895865,3855,3860,3860,3845,2167
20230907,101300,485563375,3850,3850,3860,3850,3055
20230907,101200,473801600,3855,3855,3855,3855,3874
20230907,101100,458867330,3855,3855,3855,3855,500
20230907,101000,456939830,3860,3865,3865,3860,5314
20230907,100900,436427740,3865,3870,3870,3865,1137
20230907,100800,432033230,3870,3870,3870,3870,500
20230907,100700,430098230,3870,3870,3870,3870,219
20230907,100600,429250700,3870,3870,3875,3870,1572
20230907,100500,423166510,3870,3870,3870,3870,0
20230907,100400,423166510,3870,3870,3875,3870,1661
20230907,100300,416737460,3865,3870,3870,3865,714
20230907,100200,413975455,3885,3885,3885,3885,1
20230907,100100,413971570,3870,3875,3875,3870,3359
20230907,100000,400968980,3875,3875,3875,3875,150
20230907,095900,400387730,3875,3875,3875,3875,302
20230907,095800,399217480,3875,3880,3885,3875,526
20230907,095700,397175480,3880,3870,3880,3865,1014
20230907,095600,393255260,3870,3870,3870,3870,511
20230907,095500,391277690,3880,3870,3880,3870,530
20230907,095400,389226450,3870,3875,3875,3870,7584
20230907,095300,359852200,3880,3880,3880,3875,407
20230907,095200,358274895,3880,3880,3880,3880,3
20230907,095100,358263255,3880,3880,3880,3880,1
20230907,095000,358259375,3880,3880,3880,3880,0
20230907,094900,358259375,3880,3880,3880,3880,0
20230907,094800,358259375,3880,3880,3880,3880,101
20230907,094700,357867495,3885,3880,3885,3880,655
20230907,094600,355323545,3885,3890,3890,3880,2548
20230907,094500,345435205,3890,3890,3890,3890,141
20230907,094400,344886715,3890,3890,3890,3890,7
20230907,094300,344859485,3895,3895,3895,3895,128
20230907,094200,344360925,3890,3890,3890,3890,1073
20230907,094100,340186955,3885,3885,3885,3885,4
20230907,094000,340171415,3880,3890,3890,3880,115
20230907,093900,339725015,3890,3890,3890,3890,1
20230907,093800,339721125,3880,3880,3880,3880,88
20230907,093700,339379685,3890,3890,3890,3890,1
20230907,093600,339375795,3890,3885,3890,3885,12
20230907,093500,339329165,3890,3880,3890,3880,720
20230907,093400,336535550,3880,3880,3880,3880,0
20230907,093300,336535550,3880,3880,3880,3880,0
20230907,093200,336535550,3880,3880,3880,3880,137
20230907,093100,336003990,3890,3885,3890,3880,405
20230907,093000,334432055,3890,3885,3890,3885,1909
20230907,092900,327015585,3890,3890,3890,3890,2247
20230907,092800,318274755,3890,3890,3890,3890,913
20230907,092700,314723185,3895,3895,3895,3895,50
20230907,092600,314528435,3895,3895,3895,3895,0
20230907,092500,314528435,3895,3900,3905,3895,4
20230907,092400,314512835,3900,3900,3900,3900,816
20230907,092300,311330435,3900,3900,3900,3900,106
20230907,092200,310917035,3900,3900,3900,3900,0
20230907,092100,310917035,3900,3900,3900,3900,499
20230907,092000,308970935,3900,3900,3900,3900,0
20230907,091900,308970935,3900,3905,3905,3900,137
20230907,091800,308436525,3910,3890,3910,3890,3001
20230907,091700,296749930,3890,3890,3890,3890,7
20230907,091600,296722700,3890,3880,3890,3880,2294
20230907,091500,287816135,3880,3880,3880,3880,1
20230907,091400,287812255,3875,3880,3880,3875,1041
20230907,091300,283775875,3880,3885,3890,3880,2061
20230907,091200,275778840,3880,3890,3890,3880,107
20230907,091100,275363080,3900,3880,3900,3880,2201
20230907,091000,266803180,3885,3890,3890,3880,1923
20230907,090900,259337650,3905,3910,3910,3890,2003
20230907,090800,251545295,3910,3880,3910,3880,5159
20230907,090700,231479665,3895,3890,3895,3885,937
20230907,090600,227834735,3900,3890,3900,3880,1153
20230907,090500,223340410,3905,3905,3905,3905,1
20230907,090400,223336505,3885,3905,3920,3880,16547
20230907,090300,158868755,3910,3840,3920,3835,11701
20230907,090200,113791535,3835,3810,3835,3810,10751
20230907,090100,72730310,3810,3860,3860,3805,14832
20230907,090000,15982105,3860,3940,3940,3860,4078