KissMeData/001200/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,183200,837629195,3795,3795,3795,3795,12406
20230914,183100,837629195,3795,3795,3795,3795,0
20230914,183000,837629195,3795,3795,3795,3795,0
20230914,182900,837629195,3795,3795,3795,3795,0
20230914,182800,837629195,3795,3795,3795,3795,0
20230914,182700,837629195,3795,3795,3795,3795,0
20230914,182600,837629195,3795,3795,3795,3795,0
20230914,182500,837629195,3795,3795,3795,3795,0
20230914,182400,837629195,3795,3795,3795,3795,0
20230914,182300,837629195,3795,3795,3795,3795,0
20230914,182200,837629195,3795,3795,3795,3795,0
20230914,182100,837629195,3795,3795,3795,3795,0
20230914,182000,837629195,3795,3795,3795,3795,0
20230914,181900,837629195,3795,3795,3795,3795,0
20230914,181800,837629195,3795,3795,3795,3795,0
20230914,181700,837629195,3795,3795,3795,3795,0
20230914,181600,837629195,3795,3795,3795,3795,0
20230914,181500,837629195,3795,3795,3795,3795,0
20230914,181400,837629195,3795,3795,3795,3795,0
20230914,181300,837629195,3795,3795,3795,3795,0
20230914,181200,837629195,3795,3795,3795,3795,0
20230914,181100,837629195,3795,3795,3795,3795,0
20230914,181000,837629195,3795,3795,3795,3795,0
20230914,180900,837629195,3795,3795,3795,3795,0
20230914,180800,837629195,3795,3795,3795,3795,0
20230914,180700,837629195,3795,3795,3795,3795,0
20230914,180600,837629195,3795,3795,3795,3795,0
20230914,180500,837629195,3795,3795,3795,3795,0
20230914,180400,837629195,3795,3795,3795,3795,0
20230914,180300,837629195,3795,3795,3795,3795,0
20230914,180200,837629195,3795,3795,3795,3795,12406
20230914,180100,837629195,3795,3795,3795,3795,0
20230914,180000,837629195,3795,3795,3795,3795,0
20230914,175900,837629195,3795,3795,3795,3795,0
20230914,175800,837629195,3795,3795,3795,3795,0
20230914,175700,837629195,3795,3795,3795,3795,0
20230914,175600,837629195,3795,3795,3795,3795,0
20230914,175500,837629195,3795,3795,3795,3795,0
20230914,175400,837629195,3795,3795,3795,3795,0
20230914,175300,837629195,3795,3795,3795,3795,0
20230914,175200,837629195,3795,3795,3795,3795,0
20230914,175100,837629195,3795,3795,3795,3795,0
20230914,175000,837629195,3795,3795,3795,3795,0
20230914,174900,837629195,3795,3795,3795,3795,0
20230914,174800,837629195,3795,3795,3795,3795,0
20230914,174700,837629195,3795,3795,3795,3795,0
20230914,174600,837629195,3795,3795,3795,3795,0
20230914,174500,837629195,3795,3795,3795,3795,0
20230914,174400,837629195,3795,3795,3795,3795,0
20230914,174300,837629195,3795,3795,3795,3795,0
20230914,174200,837629195,3795,3795,3795,3795,0
20230914,174100,837629195,3795,3795,3795,3795,0
20230914,174000,837629195,3795,3795,3795,3795,0
20230914,173900,837629195,3795,3795,3795,3795,0
20230914,173800,837629195,3795,3795,3795,3795,0
20230914,173700,837629195,3795,3795,3795,3795,0
20230914,173600,837629195,3795,3795,3795,3795,0
20230914,173500,837629195,3795,3795,3795,3795,0
20230914,173400,837629195,3795,3795,3795,3795,0
20230914,173300,837629195,3795,3795,3795,3795,0
20230914,173200,837629195,3795,3795,3795,3795,12406
20230914,173100,837629195,3795,3795,3795,3795,0
20230914,173000,837629195,3795,3795,3795,3795,0
20230914,172900,837629195,3795,3795,3795,3795,0
20230914,172800,837629195,3795,3795,3795,3795,0
20230914,172700,837629195,3795,3795,3795,3795,0
20230914,172600,837629195,3795,3795,3795,3795,0
20230914,172500,837629195,3795,3795,3795,3795,0
20230914,172400,837629195,3795,3795,3795,3795,0
20230914,172300,837629195,3795,3795,3795,3795,0
20230914,172200,837629195,3795,3795,3795,3795,0
20230914,172100,837629195,3795,3795,3795,3795,0
20230914,172000,837629195,3795,3795,3795,3795,0
20230914,171900,837629195,3795,3795,3795,3795,0
20230914,171800,837629195,3795,3795,3795,3795,0
20230914,171700,837629195,3795,3795,3795,3795,0
20230914,171600,837629195,3795,3795,3795,3795,0
20230914,171500,837629195,3795,3795,3795,3795,0
20230914,171400,837629195,3795,3795,3795,3795,0
20230914,171300,837629195,3795,3795,3795,3795,0
20230914,171200,837629195,3795,3795,3795,3795,0
20230914,171100,837629195,3795,3795,3795,3795,0
20230914,171000,837629195,3795,3795,3795,3795,0
20230914,170900,837629195,3795,3795,3795,3795,0
20230914,170800,837629195,3795,3795,3795,3795,0
20230914,170700,837629195,3795,3795,3795,3795,0
20230914,170600,837629195,3795,3795,3795,3795,0
20230914,170500,837629195,3795,3795,3795,3795,0
20230914,170400,837629195,3795,3795,3795,3795,0
20230914,170300,837629195,3795,3795,3795,3795,0
20230914,170200,837629195,3795,3795,3795,3795,12406
20230914,170100,837629195,3795,3795,3795,3795,0
20230914,170000,837629195,3795,3795,3795,3795,0
20230914,165900,837629195,3795,3795,3795,3795,0
20230914,165800,837629195,3795,3795,3795,3795,0
20230914,165700,837629195,3795,3795,3795,3795,0
20230914,165600,837629195,3795,3795,3795,3795,0
20230914,165500,837629195,3795,3795,3795,3795,0
20230914,165400,837629195,3795,3795,3795,3795,0
20230914,165300,837629195,3795,3795,3795,3795,0
20230914,165200,837629195,3795,3795,3795,3795,0
20230914,165100,837629195,3795,3795,3795,3795,0
20230914,165000,837629195,3795,3795,3795,3795,0
20230914,164900,837629195,3795,3795,3795,3795,0
20230914,164800,837629195,3795,3795,3795,3795,0
20230914,164700,837629195,3795,3795,3795,3795,0
20230914,164600,837629195,3795,3795,3795,3795,0
20230914,164500,837629195,3795,3795,3795,3795,0
20230914,164400,837629195,3795,3795,3795,3795,0
20230914,164300,837629195,3795,3795,3795,3795,0
20230914,164200,837629195,3795,3795,3795,3795,0
20230914,164100,837629195,3795,3795,3795,3795,0
20230914,164000,837629195,3795,3795,3795,3795,0
20230914,163900,837629195,3795,3795,3795,3795,0
20230914,163800,837629195,3795,3795,3795,3795,0
20230914,163700,837629195,3795,3795,3795,3795,0
20230914,163600,837629195,3795,3795,3795,3795,0
20230914,163500,837629195,3795,3795,3795,3795,0
20230914,163400,837629195,3795,3795,3795,3795,0
20230914,163300,837629195,3795,3795,3795,3795,0
20230914,163200,837629195,3795,3795,3795,3795,12406
20230914,163100,837629195,3795,3795,3795,3795,0
20230914,163000,837629195,3795,3795,3795,3795,0
20230914,162900,837629195,3795,3795,3795,3795,0
20230914,162800,837629195,3795,3795,3795,3795,0
20230914,162700,837629195,3795,3795,3795,3795,0
20230914,162600,837629195,3795,3795,3795,3795,0
20230914,162500,837629195,3795,3795,3795,3795,0
20230914,162400,837629195,3795,3795,3795,3795,0
20230914,162300,837629195,3795,3795,3795,3795,0
20230914,162200,837629195,3795,3795,3795,3795,0
20230914,162100,837629195,3795,3795,3795,3795,0
20230914,162000,837629195,3795,3795,3795,3795,0
20230914,161900,837629195,3795,3795,3795,3795,0
20230914,161800,837629195,3795,3795,3795,3795,0
20230914,161700,837629195,3795,3795,3795,3795,0
20230914,161600,837629195,3795,3795,3795,3795,0
20230914,161500,837629195,3795,3795,3795,3795,0
20230914,161400,837629195,3795,3795,3795,3795,0
20230914,161300,837629195,3795,3795,3795,3795,0
20230914,161200,837629195,3795,3795,3795,3795,0
20230914,161100,837629195,3795,3795,3795,3795,0
20230914,161000,837629195,3795,3795,3795,3795,0
20230914,160900,837629195,3795,3795,3795,3795,0
20230914,160800,837629195,3795,3795,3795,3795,0
20230914,160700,837629195,3795,3795,3795,3795,0
20230914,160600,837629195,3795,3795,3795,3795,0
20230914,160500,837629195,3795,3795,3795,3795,0
20230914,160400,837629195,3795,3795,3795,3795,0
20230914,160300,837629195,3795,3795,3795,3795,0
20230914,160200,837629195,3795,3795,3795,3795,12406
20230914,160100,837629195,3795,3795,3795,3795,0
20230914,160000,837629195,3795,3795,3795,3795,0
20230914,155900,837629195,3795,3795,3795,3795,0
20230914,155800,837629195,3795,3795,3795,3795,0
20230914,155700,837629195,3795,3795,3795,3795,0
20230914,155600,837629195,3795,3795,3795,3795,0
20230914,155500,837629195,3795,3795,3795,3795,0
20230914,155400,837629195,3795,3795,3795,3795,0
20230914,155300,837629195,3795,3795,3795,3795,0
20230914,155200,837629195,3795,3795,3795,3795,0
20230914,155100,837629195,3795,3795,3795,3795,0
20230914,155000,837629195,3795,3795,3795,3795,0
20230914,154900,837629195,3795,3795,3795,3795,0
20230914,154800,837629195,3795,3795,3795,3795,0
20230914,154700,837629195,3795,3795,3795,3795,0
20230914,154600,837629195,3795,3795,3795,3795,0
20230914,154500,837629195,3795,3795,3795,3795,0
20230914,154400,837629195,3795,3795,3795,3795,0
20230914,154300,837629195,3795,3795,3795,3795,0
20230914,154200,837629195,3795,3795,3795,3795,0
20230914,154100,837629195,3795,3795,3795,3795,0
20230914,154000,837629195,3795,3795,3795,3795,0
20230914,153900,837629195,3795,3795,3795,3795,0
20230914,153800,837629195,3795,3795,3795,3795,0
20230914,153700,837629195,3795,3795,3795,3795,0
20230914,153600,837629195,3795,3795,3795,3795,0
20230914,153500,837629195,3795,3795,3795,3795,0
20230914,153400,837629195,3795,3795,3795,3795,0
20230914,153300,837629195,3795,3795,3795,3795,0
20230914,153200,837629195,3795,3795,3795,3795,12406
20230914,153100,837629195,3795,3795,3795,3795,0
20230914,153000,837629195,3795,3795,3795,3795,12406
20230914,152900,790548425,3785,3785,3785,3785,0
20230914,152800,790548425,3785,3785,3785,3785,0
20230914,152700,790548425,3785,3785,3785,3785,0
20230914,152600,790548425,3785,3785,3785,3785,0
20230914,152500,790548425,3785,3785,3785,3785,0
20230914,152400,790548425,3785,3785,3785,3785,0
20230914,152300,790548425,3785,3785,3785,3785,0
20230914,152200,790548425,3785,3785,3785,3785,0
20230914,152100,790548425,3785,3785,3785,3785,0
20230914,152000,790548425,3785,3785,3785,3785,0
20230914,151900,790548425,3785,3790,3790,3785,631
20230914,151800,788156965,3790,3785,3790,3785,9601
20230914,151700,751816710,3770,3780,3780,3765,1814
20230914,151600,744983785,3785,3785,3785,3785,0
20230914,151500,744983785,3785,3785,3785,3770,1245
20230914,151400,740272585,3785,3765,3785,3765,88
20230914,151300,739941005,3785,3770,3785,3765,58
20230914,151200,739722460,3770,3770,3770,3770,68
20230914,151100,739466100,3765,3770,3770,3765,606
20230914,151000,737184475,3770,3770,3770,3770,75
20230914,150900,736901725,3765,3795,3795,3765,78
20230914,150800,736607965,3765,3765,3765,3765,75
20230914,150700,736325590,3765,3765,3765,3765,75
20230914,150600,736043215,3765,3765,3765,3765,75
20230914,150500,735760840,3765,3770,3770,3765,239
20230914,150400,734860625,3770,3785,3785,3770,226
20230914,150300,734008005,3785,3785,3785,3785,2411
20230914,150200,724882370,3780,3795,3795,3780,3187
20230914,150100,712828800,3800,3795,3800,3795,606
20230914,150000,710529000,3800,3800,3805,3800,395
20230914,145900,709027870,3805,3800,3805,3800,2347
20230914,145800,700107915,3800,3800,3800,3795,1149
20230914,145700,695742090,3800,3800,3800,3800,77
20230914,145600,695449490,3795,3795,3795,3795,20
20230914,145500,695373590,3795,3805,3805,3795,125
20230914,145400,694898715,3805,3805,3805,3795,140
20230914,145300,694366515,3810,3805,3810,3795,304
20230914,145200,693211435,3805,3805,3810,3805,83
20230914,145100,692895585,3805,3805,3805,3805,129
20230914,145000,692404740,3810,3810,3810,3810,0
20230914,144900,692404740,3810,3810,3810,3810,2127
20230914,144800,684300870,3810,3810,3810,3810,0
20230914,144700,684300870,3810,3810,3810,3810,1005
20230914,144600,680471820,3810,3800,3810,3800,1578
20230914,144500,674472665,3800,3795,3800,3790,3494
20230914,144400,661197690,3795,3795,3800,3780,1696
20230914,144300,654762310,3795,3780,3795,3780,3674
20230914,144200,640832675,3780,3780,3780,3780,5076
20230914,144100,621645395,3780,3780,3780,3780,75
20230914,144000,621361895,3780,3780,3780,3780,75
20230914,143900,621078395,3775,3775,3775,3775,0
20230914,143800,621078395,3775,3785,3785,3775,592
20230914,143700,618841050,3785,3785,3785,3785,132
20230914,143600,618341430,3785,3785,3785,3785,75
20230914,143500,618057555,3795,3795,3795,3795,0
20230914,143400,618057555,3795,3795,3795,3795,2
20230914,143300,618049965,3785,3790,3790,3785,382
20230914,143200,616603100,3790,3780,3790,3780,1847
20230914,143100,609605695,3780,3780,3780,3780,1500
20230914,143000,603935695,3780,3780,3780,3780,75
20230914,142900,603652195,3780,3780,3780,3780,77
20230914,142800,603361135,3780,3780,3780,3780,0
20230914,142700,603361135,3780,3790,3790,3780,151
20230914,142600,602790155,3790,3785,3790,3785,1122
20230914,142500,598538355,3785,3785,3785,3785,75
20230914,142400,598254480,3790,3790,3790,3790,1384
20230914,142300,593009120,3795,3795,3795,3790,348
20230914,142200,591689375,3790,3795,3800,3790,2389
20230914,142100,582623480,3800,3800,3800,3800,0
20230914,142000,582623480,3800,3800,3800,3800,105
20230914,141900,582224480,3800,3790,3800,3790,2925
20230914,141800,571131360,3790,3790,3790,3790,92
20230914,141700,570782680,3795,3795,3795,3795,1
20230914,141600,570778885,3795,3785,3795,3785,219
20230914,141500,569947940,3790,3770,3790,3770,11791
20230914,141400,525357820,3770,3770,3770,3770,0
20230914,141300,525357820,3770,3770,3770,3770,185
20230914,141200,524660370,3760,3770,3770,3760,1486
20230914,141100,519069410,3770,3775,3775,3770,885
20230914,141000,515730255,3770,3770,3770,3770,110
20230914,140900,515315555,3770,3770,3770,3770,125
20230914,140800,514844305,3770,3770,3770,3770,87
20230914,140700,514516315,3770,3770,3770,3770,170
20230914,140600,513875415,3770,3775,3775,3770,658
20230914,140500,511392165,3775,3770,3775,3770,3211
20230914,140400,499285665,3765,3750,3765,3750,8966
20230914,140300,465579670,3740,3740,3740,3740,76
20230914,140200,465295430,3740,3740,3740,3740,75
20230914,140100,465014930,3740,3740,3740,3740,125
20230914,140000,464547430,3740,3740,3740,3740,527
20230914,135900,462576450,3735,3735,3735,3735,0
20230914,135800,462576450,3735,3735,3735,3735,0
20230914,135700,462576450,3735,3745,3745,3735,2000
20230914,135600,455095195,3750,3750,3750,3750,0
20230914,135500,455095195,3750,3750,3750,3750,0
20230914,135400,455095195,3750,3750,3750,3750,1
20230914,135300,455091445,3745,3745,3745,3745,0
20230914,135200,455091445,3745,3745,3745,3745,0
20230914,135100,455091445,3745,3745,3745,3745,500
20230914,135000,453218945,3745,3745,3745,3745,0
20230914,134900,453218945,3745,3745,3745,3745,0
20230914,134800,453218945,3745,3745,3745,3745,0
20230914,134700,453218945,3745,3755,3755,3745,1669
20230914,134600,446951860,3750,3750,3750,3750,1906
20230914,134500,439804360,3750,3740,3750,3740,241
20230914,134400,438901360,3740,3740,3740,3740,125
20230914,134300,438433860,3750,3750,3750,3750,0
20230914,134200,438433860,3750,3750,3750,3750,0
20230914,134100,438433860,3750,3750,3750,3750,160
20230914,134000,437833860,3745,3745,3745,3745,1507
20230914,133900,432190145,3740,3740,3740,3740,75
20230914,133800,431909645,3735,3735,3735,3735,76
20230914,133700,431625785,3735,3735,3735,3735,75
20230914,133600,431345660,3735,3735,3735,3735,75
20230914,133500,431065535,3745,3735,3745,3735,226
20230914,133400,430219915,3735,3735,3735,3735,75
20230914,133300,429939790,3735,3735,3735,3735,1
20230914,133200,429936055,3735,3735,3735,3735,0
20230914,133100,429936055,3735,3735,3735,3735,75
20230914,133000,429655930,3735,3740,3740,3735,416
20230914,132900,428100470,3740,3735,3740,3735,150
20230914,132800,427540215,3740,3740,3740,3740,1
20230914,132700,427536475,3735,3735,3735,3735,75
20230914,132600,427256350,3745,3745,3745,3745,9
20230914,132500,427222645,3735,3745,3745,3735,76
20230914,132400,426938775,3735,3735,3735,3735,75
20230914,132300,426658650,3735,3735,3735,3735,75
20230914,132200,426378525,3735,3735,3735,3735,76
20230914,132100,426094665,3735,3735,3735,3735,75
20230914,132000,425814540,3735,3735,3735,3735,75
20230914,131900,425534415,3745,3745,3745,3745,1
20230914,131800,425530670,3735,3735,3735,3735,75
20230914,131700,425250545,3735,3735,3735,3735,75
20230914,131600,424970420,3735,3735,3735,3735,575
20230914,131500,422822795,3735,3740,3740,3735,310
20230914,131400,421663400,3740,3740,3740,3740,575
20230914,131300,419512900,3740,3740,3740,3740,593
20230914,131200,417295080,3745,3740,3745,3740,51
20230914,131100,417104335,3740,3745,3745,3740,76
20230914,131000,416820090,3740,3740,3740,3740,84
20230914,130900,416505930,3740,3740,3740,3740,95
20230914,130800,416150630,3740,3740,3740,3740,75
20230914,130700,415870130,3740,3740,3740,3740,76
20230914,130600,415585890,3740,3740,3740,3740,75
20230914,130500,415305390,3750,3750,3750,3750,1
20230914,130400,415301640,3740,3740,3740,3740,75
20230914,130300,415021140,3740,3740,3740,3740,75
20230914,130200,414740640,3740,3740,3740,3740,75
20230914,130100,414460140,3740,3740,3740,3740,75
20230914,130000,414179640,3750,3740,3750,3740,225
20230914,125900,413336640,3740,3740,3740,3740,76
20230914,125800,413052400,3740,3740,3740,3740,0
20230914,125700,413052400,3740,3740,3740,3740,75
20230914,125600,412771900,3740,3740,3740,3740,75
20230914,125500,412491400,3740,3740,3740,3740,75
20230914,125400,412210900,3740,3740,3740,3740,75
20230914,125300,411930400,3740,3740,3740,3740,75
20230914,125200,411649900,3740,3740,3740,3740,76
20230914,125100,411365660,3740,3740,3740,3740,75
20230914,125000,411085160,3740,3740,3740,3740,0
20230914,124900,411085160,3740,3740,3740,3740,75
20230914,124800,410804660,3740,3740,3740,3740,70
20230914,124700,410542860,3750,3750,3750,3740,20
20230914,124600,410468000,3740,3750,3750,3740,505
20230914,124500,408579250,3750,3740,3750,3740,1205
20230914,124400,404061250,3740,3740,3740,3740,76
20230914,124300,403777010,3745,3745,3745,3745,0
20230914,124200,403777010,3745,3750,3755,3745,91
20230914,124100,403436200,3750,3745,3750,3745,79
20230914,124000,403140325,3745,3745,3745,3745,176
20230914,123900,402481205,3745,3745,3745,3745,75
20230914,123800,402200330,3745,3745,3745,3745,277
20230914,123700,401162965,3745,3745,3745,3745,75
20230914,123600,400882090,3745,3755,3755,3745,21
20230914,123500,400803435,3745,3745,3745,3745,76
20230914,123400,400518815,3745,3745,3745,3745,75
20230914,123300,400237940,3745,3745,3745,3745,75
20230914,123200,399957065,3745,3745,3745,3745,75
20230914,123100,399676190,3745,3745,3745,3745,75
20230914,123000,399395315,3745,3745,3745,3745,129
20230914,122900,398912210,3745,3745,3745,3745,0
20230914,122800,398912210,3745,3745,3745,3745,75
20230914,122700,398631335,3745,3745,3745,3745,76
20230914,122600,398346715,3745,3745,3745,3745,75
20230914,122500,398065840,3760,3745,3760,3745,78
20230914,122400,397773685,3745,3745,3745,3745,75
20230914,122300,397492810,3745,3745,3745,3745,75
20230914,122200,397211935,3745,3745,3745,3745,0
20230914,122100,397211935,3745,3745,3745,3745,75
20230914,122000,396931060,3745,3745,3745,3745,76
20230914,121900,396646440,3745,3745,3745,3745,75
20230914,121800,396365565,3745,3745,3745,3745,75
20230914,121700,396084690,3745,3745,3745,3745,75
20230914,121600,395803815,3745,3745,3745,3745,75
20230914,121500,395522940,3770,3770,3770,3770,156
20230914,121400,394934820,3745,3745,3745,3745,75
20230914,121300,394653945,3770,3770,3770,3770,0
20230914,121200,394653945,3770,3770,3770,3770,0
20230914,121100,394653945,3770,3770,3770,3770,0
20230914,121000,394653945,3770,3760,3770,3750,2797
20230914,120900,384125070,3760,3755,3760,3755,1141
20230914,120800,379836245,3740,3740,3740,3740,0
20230914,120700,379836245,3740,3755,3755,3740,844
20230914,120600,376672160,3750,3740,3750,3740,3777
20230914,120500,362517530,3740,3725,3740,3725,1723
20230914,120400,356077750,3725,3725,3725,3725,0
20230914,120300,356077750,3725,3725,3725,3725,200
20230914,120200,355332750,3725,3725,3725,3725,0
20230914,120100,355332750,3725,3725,3725,3725,1
20230914,120000,355329025,3730,3730,3730,3730,0
20230914,115900,355329025,3730,3730,3730,3730,768
20230914,115800,352464385,3725,3725,3725,3725,629
20230914,115700,350121360,3725,3725,3725,3725,10
20230914,115600,350084110,3715,3715,3715,3715,77
20230914,115500,349798055,3715,3715,3715,3715,958
20230914,115400,346239085,3715,3715,3715,3715,78
20230914,115300,345949315,3715,3715,3715,3715,0
20230914,115200,345949315,3715,3715,3715,3715,77
20230914,115100,345663260,3715,3715,3715,3715,78
20230914,115000,345373490,3715,3720,3720,3715,279
20230914,114900,344336000,3720,3720,3720,3720,2077
20230914,114800,336609560,3720,3720,3720,3720,0
20230914,114700,336609560,3720,3720,3720,3720,0
20230914,114600,336609560,3720,3720,3720,3720,77
20230914,114500,336323120,3720,3720,3720,3720,78
20230914,114400,336032960,3720,3715,3720,3715,256
20230914,114300,335081030,3730,3715,3730,3715,87
20230914,114200,334757675,3715,3715,3715,3715,0
20230914,114100,334757675,3715,3715,3715,3715,78
20230914,114000,334467905,3720,3720,3720,3720,0
20230914,113900,334467905,3720,3720,3720,3720,0
20230914,113800,334467905,3720,3720,3720,3720,0
20230914,113700,334467905,3720,3720,3720,3720,200
20230914,113600,333723905,3720,3715,3720,3715,2037
20230914,113500,326148765,3715,3715,3715,3715,1000
20230914,113400,322433765,3715,3715,3715,3715,0
20230914,113300,322433765,3715,3715,3715,3715,0
20230914,113200,322433765,3715,3710,3715,3710,1719
20230914,113100,316056265,3700,3705,3705,3700,2902
20230914,113000,305304775,3705,3705,3705,3700,2167
20230914,112900,297276460,3700,3700,3700,3700,83
20230914,112800,296969360,3700,3705,3705,3700,2000
20230914,112700,289566370,3710,3705,3710,3705,89
20230914,112600,289236600,3705,3705,3705,3705,84
20230914,112500,288925380,3705,3705,3705,3705,581
20230914,112400,286772775,3705,3705,3705,3705,83
20230914,112300,286465260,3705,3705,3705,3705,0
20230914,112200,286465260,3705,3705,3705,3705,84
20230914,112100,286154040,3705,3705,3705,3705,518
20230914,112000,284234850,3705,3705,3705,3705,650
20230914,111900,281826600,3710,3705,3710,3700,2384
20230914,111800,272999465,3705,3705,3705,3705,0
20230914,111700,272999465,3705,3705,3705,3705,192
20230914,111600,272288105,3705,3705,3705,3705,1231
20230914,111500,267727250,3700,3705,3705,3700,3654
20230914,111400,254202785,3705,3705,3705,3705,19
20230914,111300,254132390,3705,3700,3705,3700,473
20230914,111200,252379995,3700,3700,3705,3700,66
20230914,111100,252135730,3705,3700,3705,3700,120
20230914,111000,251691535,3700,3700,3700,3700,91
20230914,110900,251354835,3700,3700,3700,3700,89
20230914,110800,251025535,3700,3700,3700,3700,7
20230914,110700,250999635,3700,3700,3700,3700,84
20230914,110600,250688835,3700,3700,3705,3700,104
20230914,110500,250303975,3700,3700,3700,3700,175
20230914,110400,249656475,3700,3700,3700,3700,377
20230914,110300,248261575,3695,3695,3700,3695,2116
20230914,110200,240432955,3695,3700,3700,3695,970
20230914,110100,236844105,3700,3700,3705,3700,451
20230914,110000,235174055,3700,3700,3700,3695,2180
20230914,105900,227111095,3700,3700,3700,3700,480
20230914,105800,225335095,3700,3700,3700,3700,65
20230914,105700,225094595,3705,3710,3710,3705,1657
20230914,105600,218951690,3715,3715,3715,3715,135
20230914,105500,218450165,3715,3710,3715,3710,89
20230914,105400,218119945,3720,3710,3720,3710,65
20230914,105300,217878785,3720,3720,3720,3720,20
20230914,105200,217804385,3710,3720,3720,3710,452
20230914,105100,216124605,3710,3710,3710,3710,84
20230914,105000,215812965,3720,3720,3720,3720,15
20230914,104900,215757165,3720,3720,3720,3720,177
20230914,104800,215098725,3720,3720,3720,3720,0
20230914,104700,215098725,3720,3720,3720,3720,34
20230914,104600,214972245,3720,3710,3720,3710,1373
20230914,104500,209870555,3710,3710,3710,3710,84
20230914,104400,209558915,3715,3715,3715,3715,159
20230914,104300,208968230,3705,3705,3705,3705,0
20230914,104200,208968230,3705,3705,3705,3705,0
20230914,104100,208968230,3705,3705,3705,3705,0
20230914,104000,208968230,3705,3705,3705,3705,4
20230914,103900,208953410,3720,3700,3720,3700,235
20230914,103800,208080775,3710,3705,3710,3705,931
20230914,103700,204626845,3705,3705,3705,3700,211
20230914,103600,203845215,3705,3700,3705,3700,230
20230914,103500,202993170,3700,3700,3705,3700,458
20230914,103400,201296810,3700,3700,3700,3700,94
20230914,103300,200949010,3700,3700,3700,3700,8
20230914,103200,200919410,3700,3700,3705,3700,100
20230914,103100,200549405,3700,3700,3700,3700,123
20230914,103000,200094305,3700,3700,3700,3700,91
20230914,102900,199757605,3700,3700,3700,3700,96
20230914,102800,199402405,3705,3700,3705,3700,21
20230914,102700,199324655,3700,3700,3700,3700,153
20230914,102600,198758555,3700,3700,3700,3700,151
20230914,102500,198199855,3700,3700,3700,3695,1655
20230914,102400,192076465,3700,3700,3700,3700,94
20230914,102300,191728665,3700,3700,3700,3700,7
20230914,102200,191702765,3700,3700,3700,3700,97
20230914,102100,191343865,3700,3700,3700,3700,96
20230914,102000,190988665,3700,3700,3700,3700,96
20230914,101900,190633465,3700,3700,3700,3700,36
20230914,101800,190500265,3700,3700,3700,3700,123
20230914,101700,190045165,3700,3700,3700,3700,872
20230914,101600,186818765,3700,3700,3700,3700,136
20230914,101500,186315565,3700,3700,3700,3700,1322
20230914,101400,181424165,3700,3700,3700,3700,19
20230914,101300,181353865,3700,3700,3700,3700,440
20230914,101200,179725865,3695,3695,3695,3695,100
20230914,101100,179356365,3700,3700,3700,3700,0
20230914,101000,179356365,3700,3705,3705,3700,266
20230914,100900,178372160,3700,3700,3700,3700,11
20230914,100800,178331460,3700,3700,3700,3700,305
20230914,100700,177202960,3695,3695,3695,3695,0
20230914,100600,177202960,3695,3695,3695,3695,0
20230914,100500,177202960,3695,3695,3695,3695,7
20230914,100400,177177095,3700,3700,3700,3700,1
20230914,100300,177173395,3695,3695,3695,3695,0
20230914,100200,177173395,3695,3695,3695,3695,0
20230914,100100,177173395,3695,3695,3695,3695,0
20230914,100000,177173395,3695,3695,3695,3695,1
20230914,095900,177169700,3700,3700,3700,3700,0
20230914,095800,177169700,3700,3700,3700,3700,0
20230914,095700,177169700,3700,3705,3705,3700,5451
20230914,095600,156977325,3710,3710,3710,3710,0
20230914,095500,156977325,3710,3710,3710,3710,0
20230914,095400,156977325,3710,3710,3710,3710,1034
20230914,095300,153141185,3710,3710,3710,3710,50
20230914,095200,152955685,3710,3710,3710,3710,108
20230914,095100,152555005,3705,3715,3715,3705,1258
20230914,095000,147888225,3715,3720,3720,3715,328
20230914,094900,146668125,3720,3720,3720,3720,13
20230914,094800,146619765,3720,3720,3720,3720,0
20230914,094700,146619765,3720,3720,3720,3720,87
20230914,094600,146296125,3715,3715,3715,3715,0
20230914,094500,146296125,3715,3710,3715,3710,822
20230914,094400,143246470,3705,3705,3705,3705,0
20230914,094300,143246470,3705,3705,3705,3705,0
20230914,094200,143246470,3705,3705,3705,3705,0
20230914,094100,143246470,3705,3705,3705,3705,0
20230914,094000,143246470,3705,3705,3705,3705,0
20230914,093900,143246470,3705,3705,3705,3705,0
20230914,093800,143246470,3705,3705,3705,3705,1
20230914,093700,143242765,3705,3705,3705,3705,0
20230914,093600,143242765,3705,3705,3705,3705,0
20230914,093500,143242765,3705,3720,3720,3705,2005
20230914,093400,135809865,3720,3720,3720,3710,2082
20230914,093300,128065825,3705,3705,3705,3705,15
20230914,093200,128010250,3705,3705,3705,3705,0
20230914,093100,128010250,3705,3720,3720,3705,2727
20230914,093000,117905135,3715,3715,3715,3715,1
20230914,092900,117901420,3715,3715,3715,3715,121
20230914,092800,117451905,3720,3720,3720,3720,0
20230914,092700,117451905,3720,3720,3720,3720,22
20230914,092600,117370065,3705,3705,3705,3705,1190
20230914,092500,112961115,3705,3720,3720,3705,7621
20230914,092400,84675010,3725,3725,3725,3725,0
20230914,092300,84675010,3725,3725,3725,3725,0
20230914,092200,84675010,3725,3725,3725,3725,153
20230914,092100,84105085,3720,3720,3720,3720,0
20230914,092000,84105085,3720,3720,3720,3720,1600
20230914,091900,78153085,3715,3715,3715,3715,0
20230914,091800,78153085,3715,3715,3715,3715,918
20230914,091700,74742715,3720,3715,3720,3715,95
20230914,091600,74389730,3715,3720,3720,3715,92
20230914,091500,74047900,3715,3715,3715,3715,0
20230914,091400,74047900,3715,3720,3720,3715,14
20230914,091300,73995825,3720,3730,3730,3720,1078
20230914,091200,69984665,3735,3730,3735,3730,1551
20230914,091100,64197785,3730,3760,3760,3730,1293
20230914,091000,59367930,3755,3750,3775,3745,6288
20230914,090900,35769215,3750,3745,3750,3745,502
20230914,090800,33887240,3735,3750,3750,3735,6001
20230914,090700,11468220,3750,3750,3750,3750,1
20230914,090600,11464470,3750,3750,3750,3750,83
20230914,090500,11153220,3750,3730,3750,3730,100
20230914,090400,10780070,3725,3720,3725,3720,1800
20230914,090300,4083805,3715,3720,3720,3715,26
20230914,090200,3987190,3715,3710,3715,3710,48
20230914,090100,3809080,3710,3710,3710,3710,392
20230914,090000,2354760,3720,3720,3720,3720,633