KissMeData/001200/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183200,3158034130,3560,3560,3560,3560,6211
20230919,183100,3158034130,3560,3560,3560,3560,0
20230919,183000,3158034130,3560,3560,3560,3560,0
20230919,182900,3158034130,3560,3560,3560,3560,0
20230919,182800,3158034130,3560,3560,3560,3560,0
20230919,182700,3158034130,3560,3560,3560,3560,0
20230919,182600,3158034130,3560,3560,3560,3560,0
20230919,182500,3158034130,3560,3560,3560,3560,0
20230919,182400,3158034130,3560,3560,3560,3560,0
20230919,182300,3158034130,3560,3560,3560,3560,0
20230919,182200,3158034130,3560,3560,3560,3560,0
20230919,182100,3158034130,3560,3560,3560,3560,0
20230919,182000,3158034130,3560,3560,3560,3560,0
20230919,181900,3158034130,3560,3560,3560,3560,0
20230919,181800,3158034130,3560,3560,3560,3560,0
20230919,181700,3158034130,3560,3560,3560,3560,0
20230919,181600,3158034130,3560,3560,3560,3560,0
20230919,181500,3158034130,3560,3560,3560,3560,0
20230919,181400,3158034130,3560,3560,3560,3560,0
20230919,181300,3158034130,3560,3560,3560,3560,0
20230919,181200,3158034130,3560,3560,3560,3560,0
20230919,181100,3158034130,3560,3560,3560,3560,0
20230919,181000,3158034130,3560,3560,3560,3560,0
20230919,180900,3158034130,3560,3560,3560,3560,0
20230919,180800,3158034130,3560,3560,3560,3560,0
20230919,180700,3158034130,3560,3560,3560,3560,0
20230919,180600,3158034130,3560,3560,3560,3560,0
20230919,180500,3158034130,3560,3560,3560,3560,0
20230919,180400,3158034130,3560,3560,3560,3560,0
20230919,180300,3158034130,3560,3560,3560,3560,0
20230919,180200,3158034130,3560,3560,3560,3560,6211
20230919,180100,3158034130,3560,3560,3560,3560,0
20230919,180000,3158034130,3560,3560,3560,3560,0
20230919,175900,3158034130,3560,3560,3560,3560,0
20230919,175800,3158034130,3560,3560,3560,3560,0
20230919,175700,3158034130,3560,3560,3560,3560,0
20230919,175600,3158034130,3560,3560,3560,3560,0
20230919,175500,3158034130,3560,3560,3560,3560,0
20230919,175400,3158034130,3560,3560,3560,3560,0
20230919,175300,3158034130,3560,3560,3560,3560,0
20230919,175200,3158034130,3560,3560,3560,3560,0
20230919,175100,3158034130,3560,3560,3560,3560,0
20230919,175000,3158034130,3560,3560,3560,3560,0
20230919,174900,3158034130,3560,3560,3560,3560,0
20230919,174800,3158034130,3560,3560,3560,3560,0
20230919,174700,3158034130,3560,3560,3560,3560,0
20230919,174600,3158034130,3560,3560,3560,3560,0
20230919,174500,3158034130,3560,3560,3560,3560,0
20230919,174400,3158034130,3560,3560,3560,3560,0
20230919,174300,3158034130,3560,3560,3560,3560,0
20230919,174200,3158034130,3560,3560,3560,3560,0
20230919,174100,3158034130,3560,3560,3560,3560,0
20230919,174000,3158034130,3560,3560,3560,3560,0
20230919,173900,3158034130,3560,3560,3560,3560,0
20230919,173800,3158034130,3560,3560,3560,3560,0
20230919,173700,3158034130,3560,3560,3560,3560,0
20230919,173600,3158034130,3560,3560,3560,3560,0
20230919,173500,3158034130,3560,3560,3560,3560,0
20230919,173400,3158034130,3560,3560,3560,3560,0
20230919,173300,3158034130,3560,3560,3560,3560,0
20230919,173200,3158034130,3560,3560,3560,3560,6211
20230919,173100,3158034130,3560,3560,3560,3560,0
20230919,173000,3158034130,3560,3560,3560,3560,0
20230919,172900,3158034130,3560,3560,3560,3560,0
20230919,172800,3158034130,3560,3560,3560,3560,0
20230919,172700,3158034130,3560,3560,3560,3560,0
20230919,172600,3158034130,3560,3560,3560,3560,0
20230919,172500,3158034130,3560,3560,3560,3560,0
20230919,172400,3158034130,3560,3560,3560,3560,0
20230919,172300,3158034130,3560,3560,3560,3560,0
20230919,172200,3158034130,3560,3560,3560,3560,0
20230919,172100,3158034130,3560,3560,3560,3560,0
20230919,172000,3158034130,3560,3560,3560,3560,0
20230919,171900,3158034130,3560,3560,3560,3560,0
20230919,171800,3158034130,3560,3560,3560,3560,0
20230919,171700,3158034130,3560,3560,3560,3560,0
20230919,171600,3158034130,3560,3560,3560,3560,0
20230919,171500,3158034130,3560,3560,3560,3560,0
20230919,171400,3158034130,3560,3560,3560,3560,0
20230919,171300,3158034130,3560,3560,3560,3560,0
20230919,171200,3158034130,3560,3560,3560,3560,0
20230919,171100,3158034130,3560,3560,3560,3560,0
20230919,171000,3158034130,3560,3560,3560,3560,0
20230919,170900,3158034130,3560,3560,3560,3560,0
20230919,170800,3158034130,3560,3560,3560,3560,0
20230919,170700,3158034130,3560,3560,3560,3560,0
20230919,170600,3158034130,3560,3560,3560,3560,0
20230919,170500,3158034130,3560,3560,3560,3560,0
20230919,170400,3158034130,3560,3560,3560,3560,0
20230919,170300,3158034130,3560,3560,3560,3560,0
20230919,170200,3158034130,3560,3560,3560,3560,6211
20230919,170100,3158034130,3560,3560,3560,3560,0
20230919,170000,3158034130,3560,3560,3560,3560,0
20230919,165900,3158034130,3560,3560,3560,3560,0
20230919,165800,3158034130,3560,3560,3560,3560,0
20230919,165700,3158034130,3560,3560,3560,3560,0
20230919,165600,3158034130,3560,3560,3560,3560,0
20230919,165500,3158034130,3560,3560,3560,3560,0
20230919,165400,3158034130,3560,3560,3560,3560,0
20230919,165300,3158034130,3560,3560,3560,3560,0
20230919,165200,3158034130,3560,3560,3560,3560,0
20230919,165100,3158034130,3560,3560,3560,3560,0
20230919,165000,3158034130,3560,3560,3560,3560,0
20230919,164900,3158034130,3560,3560,3560,3560,0
20230919,164800,3158034130,3560,3560,3560,3560,0
20230919,164700,3158034130,3560,3560,3560,3560,0
20230919,164600,3158034130,3560,3560,3560,3560,0
20230919,164500,3158034130,3560,3560,3560,3560,0
20230919,164400,3158034130,3560,3560,3560,3560,0
20230919,164300,3158034130,3560,3560,3560,3560,0
20230919,164200,3158034130,3560,3560,3560,3560,0
20230919,164100,3158034130,3560,3560,3560,3560,0
20230919,164000,3158034130,3560,3560,3560,3560,0
20230919,163900,3158034130,3560,3560,3560,3560,0
20230919,163800,3158034130,3560,3560,3560,3560,0
20230919,163700,3158034130,3560,3560,3560,3560,0
20230919,163600,3158034130,3560,3560,3560,3560,0
20230919,163500,3158034130,3560,3560,3560,3560,0
20230919,163400,3158034130,3560,3560,3560,3560,0
20230919,163300,3158034130,3560,3560,3560,3560,0
20230919,163200,3158034130,3560,3560,3560,3560,6211
20230919,163100,3158034130,3560,3560,3560,3560,0
20230919,163000,3158034130,3560,3560,3560,3560,0
20230919,162900,3158034130,3560,3560,3560,3560,0
20230919,162800,3158034130,3560,3560,3560,3560,0
20230919,162700,3158034130,3560,3560,3560,3560,0
20230919,162600,3158034130,3560,3560,3560,3560,0
20230919,162500,3158034130,3560,3560,3560,3560,0
20230919,162400,3158034130,3560,3560,3560,3560,0
20230919,162300,3158034130,3560,3560,3560,3560,0
20230919,162200,3158034130,3560,3560,3560,3560,0
20230919,162100,3158034130,3560,3560,3560,3560,0
20230919,162000,3158034130,3560,3560,3560,3560,0
20230919,161900,3158034130,3560,3560,3560,3560,0
20230919,161800,3158034130,3560,3560,3560,3560,0
20230919,161700,3158034130,3560,3560,3560,3560,0
20230919,161600,3158034130,3560,3560,3560,3560,0
20230919,161500,3158034130,3560,3560,3560,3560,0
20230919,161400,3158034130,3560,3560,3560,3560,0
20230919,161300,3158034130,3560,3560,3560,3560,0
20230919,161200,3158034130,3560,3560,3560,3560,0
20230919,161100,3158034130,3560,3560,3560,3560,0
20230919,161000,3158034130,3560,3560,3560,3560,0
20230919,160900,3158034130,3560,3560,3560,3560,0
20230919,160800,3158034130,3560,3560,3560,3560,0
20230919,160700,3158034130,3560,3560,3560,3560,0
20230919,160600,3158034130,3560,3560,3560,3560,0
20230919,160500,3158034130,3560,3560,3560,3560,0
20230919,160400,3158034130,3560,3560,3560,3560,0
20230919,160300,3158034130,3560,3560,3560,3560,0
20230919,160200,3158034130,3560,3560,3560,3560,6211
20230919,160100,3158034130,3560,3560,3560,3560,0
20230919,160000,3158034130,3560,3560,3560,3560,0
20230919,155900,3158034130,3560,3560,3560,3560,0
20230919,155800,3158034130,3560,3560,3560,3560,0
20230919,155700,3158034130,3560,3560,3560,3560,0
20230919,155600,3158034130,3560,3560,3560,3560,0
20230919,155500,3158034130,3560,3560,3560,3560,0
20230919,155400,3158034130,3560,3560,3560,3560,0
20230919,155300,3158034130,3560,3560,3560,3560,0
20230919,155200,3158034130,3560,3560,3560,3560,0
20230919,155100,3158034130,3560,3560,3560,3560,0
20230919,155000,3158034130,3560,3560,3560,3560,0
20230919,154900,3158034130,3560,3560,3560,3560,0
20230919,154800,3158034130,3560,3560,3560,3560,0
20230919,154700,3158034130,3560,3560,3560,3560,0
20230919,154600,3158034130,3560,3560,3560,3560,0
20230919,154500,3158034130,3560,3560,3560,3560,0
20230919,154400,3158034130,3560,3560,3560,3560,0
20230919,154300,3158034130,3560,3560,3560,3560,0
20230919,154200,3158034130,3560,3560,3560,3560,0
20230919,154100,3158034130,3560,3560,3560,3560,0
20230919,154000,3158034130,3560,3560,3560,3560,0
20230919,153900,3158034130,3560,3560,3560,3560,0
20230919,153800,3158034130,3560,3560,3560,3560,0
20230919,153700,3158034130,3560,3560,3560,3560,0
20230919,153600,3158034130,3560,3560,3560,3560,0
20230919,153500,3158034130,3560,3560,3560,3560,0
20230919,153400,3158034130,3560,3560,3560,3560,0
20230919,153300,3158034130,3560,3560,3560,3560,0
20230919,153200,3158034130,3560,3560,3560,3560,6211
20230919,153100,3158034130,3560,3560,3560,3560,0
20230919,153000,3158034130,3560,3560,3560,3560,6211
20230919,152900,3135922970,3550,3550,3550,3550,0
20230919,152800,3135922970,3550,3550,3550,3550,0
20230919,152700,3135922970,3550,3550,3550,3550,0
20230919,152600,3135922970,3550,3550,3550,3550,0
20230919,152500,3135922970,3550,3550,3550,3550,0
20230919,152400,3135922970,3550,3550,3550,3550,0
20230919,152300,3135922970,3550,3550,3550,3550,0
20230919,152200,3135922970,3550,3550,3550,3550,0
20230919,152100,3135922970,3550,3550,3550,3550,0
20230919,152000,3135922970,3550,3550,3550,3550,0
20230919,151900,3135922970,3550,3540,3550,3535,1049
20230919,151800,3132207555,3540,3540,3540,3515,3312
20230919,151700,3120554800,3545,3550,3550,3545,1544
20230919,151600,3115080905,3550,3545,3550,3545,659
20230919,151500,3112744415,3545,3545,3545,3545,3
20230919,151400,3112733780,3540,3535,3545,3525,7076
20230919,151300,3087708670,3535,3540,3540,3535,90
20230919,151200,3087390515,3535,3535,3535,3535,3492
20230919,151100,3075046295,3515,3545,3545,3515,1964
20230919,151000,3068108745,3550,3550,3550,3550,0
20230919,150900,3068108745,3550,3550,3555,3545,8
20230919,150800,3068080365,3530,3555,3560,3530,589
20230919,150700,3065996260,3560,3555,3560,3555,2
20230919,150600,3065989145,3560,3555,3560,3555,2
20230919,150500,3065982030,3540,3555,3555,3540,703
20230919,150400,3063493395,3540,3540,3540,3540,20
20230919,150300,3063422595,3545,3550,3550,3545,2000
20230919,150200,3056330095,3550,3555,3555,3550,933
20230919,150100,3053015840,3570,3565,3570,3555,2104
20230919,150000,3045534500,3560,3560,3560,3560,0
20230919,145900,3045534500,3560,3570,3570,3560,2000
20230919,145800,3038404210,3570,3570,3570,3570,509
20230919,145700,3036587080,3570,3555,3570,3545,6668
20230919,145600,3012877835,3555,3555,3555,3555,719
20230919,145500,3010321790,3555,3555,3555,3555,0
20230919,145400,3010321790,3555,3555,3555,3555,0
20230919,145300,3010321790,3555,3545,3555,3530,3533
20230919,145200,2997790785,3550,3550,3550,3550,10
20230919,145100,2997755285,3550,3550,3550,3550,909
20230919,145000,2994528335,3550,3550,3550,3545,504
20230919,144900,2992740420,3555,3560,3560,3555,743
20230919,144800,2990098150,3560,3560,3560,3560,1000
20230919,144700,2986538150,3555,3555,3555,3555,1
20230919,144600,2986534595,3555,3555,3555,3555,839
20230919,144500,2983551950,3555,3555,3555,3555,1005
20230919,144400,2979979175,3555,3550,3560,3550,1835
20230919,144300,2973455785,3555,3560,3565,3545,2883
20230919,144200,2963194765,3560,3560,3560,3560,79
20230919,144100,2962913525,3560,3570,3570,3560,133
20230919,144000,2962439445,3570,3570,3570,3550,2043
20230919,143900,2955163835,3580,3580,3580,3580,0
20230919,143800,2955163835,3580,3580,3580,3580,1
20230919,143700,2955160255,3565,3585,3585,3565,1008
20230919,143600,2951558455,3565,3550,3565,3545,4206
20230919,143500,2936606575,3550,3560,3560,3550,2900
20230919,143400,2926303090,3560,3560,3570,3560,2483
20230919,143300,2917461850,3550,3550,3550,3550,0
20230919,143200,2917461850,3550,3550,3550,3550,0
20230919,143100,2917461850,3550,3575,3575,3550,654
20230919,143000,2915138455,3560,3560,3560,3560,0
20230919,142900,2915138455,3560,3575,3575,3560,1721
20230919,142800,2908994455,3565,3570,3570,3565,7302
20230919,142700,2882962660,3570,3580,3580,3570,524
20230919,142600,2881091285,3585,3590,3590,3585,1399
20230919,142500,2876070845,3585,3585,3585,3585,0
20230919,142400,2876070845,3585,3590,3590,3585,1157
20230919,142300,2871917965,3590,3590,3590,3590,1045
20230919,142200,2868166415,3590,3590,3590,3590,273
20230919,142100,2867186345,3590,3590,3590,3590,0
20230919,142000,2867186345,3590,3590,3590,3590,0
20230919,141900,2867186345,3590,3585,3590,3585,1680
20230919,141800,2861155275,3585,3590,3590,3585,687
20230919,141700,2858692370,3585,3585,3585,3585,0
20230919,141600,2858692370,3585,3585,3585,3585,584
20230919,141500,2856598730,3585,3585,3585,3585,422
20230919,141400,2855085860,3585,3580,3585,3580,289
20230919,141300,2854051035,3580,3580,3580,3580,0
20230919,141200,2854051035,3580,3585,3585,3575,1816
20230919,141100,2847549945,3590,3590,3590,3590,1310
20230919,141000,2842847045,3590,3590,3590,3590,643
20230919,140900,2840538675,3590,3590,3590,3590,0
20230919,140800,2840538675,3590,3590,3590,3590,0
20230919,140700,2840538675,3590,3595,3595,3580,419
20230919,140600,2839035745,3590,3590,3590,3590,0
20230919,140500,2839035745,3590,3590,3590,3590,2012
20230919,140400,2831812665,3580,3580,3580,3580,0
20230919,140300,2831812665,3580,3580,3580,3580,0
20230919,140200,2831812665,3580,3580,3580,3580,109
20230919,140100,2831422445,3580,3580,3580,3580,25
20230919,140000,2831332945,3580,3590,3590,3580,1535
20230919,135900,2825824460,3585,3585,3585,3585,45
20230919,135800,2825663135,3590,3590,3590,3590,1139
20230919,135700,2821574125,3590,3585,3590,3585,66
20230919,135600,2821337510,3585,3585,3585,3585,889
20230919,135500,2818150445,3575,3575,3575,3570,1452
20230919,135400,2812961000,3575,3580,3580,3575,2158
20230919,135300,2805235505,3575,3575,3575,3575,0
20230919,135200,2805235505,3575,3590,3590,3575,1392
20230919,135100,2800246295,3595,3590,3595,3590,508
20230919,135000,2798422325,3590,3585,3590,3585,106
20230919,134900,2798041800,3585,3585,3585,3585,467
20230919,134800,2796367605,3590,3590,3590,3590,1016
20230919,134700,2792720165,3585,3585,3585,3585,1000
20230919,134600,2789135165,3590,3585,3590,3585,382
20230919,134500,2787764815,3590,3590,3590,3590,325
20230919,134400,2786598065,3590,3605,3605,3590,1592
20230919,134300,2780876615,3605,3605,3615,3600,2763
20230919,134200,2770915125,3610,3600,3615,3600,2580
20230919,134100,2761624105,3595,3590,3595,3590,1980
20230919,134000,2754507735,3595,3605,3605,3590,1668
20230919,133900,2748517300,3605,3590,3605,3580,8522
20230919,133800,2717924320,3590,3580,3595,3580,7636
20230919,133700,2690522445,3580,3570,3580,3570,1688
20230919,133600,2684491470,3565,3570,3570,3565,918
20230919,133500,2681216300,3560,3560,3560,3560,4
20230919,133400,2681202060,3565,3560,3565,3560,1109
20230919,133300,2677248495,3570,3570,3570,3570,134
20230919,133200,2676770115,3570,3560,3570,3560,2279
20230919,133100,2668647800,3560,3560,3560,3560,2237
20230919,133000,2660684080,3560,3565,3570,3560,2778
20230919,132900,2650780170,3560,3555,3560,3555,1173
20230919,132800,2646605830,3550,3550,3550,3550,0
20230919,132700,2646605830,3550,3545,3550,3545,13323
20230919,132600,2599325340,3540,3540,3540,3540,300
20230919,132500,2598263340,3540,3540,3540,3540,120
20230919,132400,2597838540,3540,3540,3540,3540,53
20230919,132300,2597650920,3545,3535,3545,3535,600
20230919,132200,2595525935,3530,3525,3535,3525,1564
20230919,132100,2590005820,3520,3520,3520,3520,2889
20230919,132000,2579836540,3515,3515,3515,3515,0
20230919,131900,2579836540,3515,3515,3515,3515,641
20230919,131800,2577583425,3515,3515,3515,3515,200
20230919,131700,2576880425,3510,3510,3510,3510,0
20230919,131600,2576880425,3510,3515,3515,3510,591
20230919,131500,2574804670,3520,3525,3525,3520,2164
20230919,131400,2567182345,3530,3530,3530,3530,854
20230919,131300,2564167725,3530,3530,3530,3530,100
20230919,131200,2563814725,3530,3535,3540,3525,7569
20230919,131100,2537034790,3530,3530,3530,3530,1244
20230919,131000,2532643470,3530,3525,3530,3525,119
20230919,130900,2532223685,3520,3520,3520,3520,0
20230919,130800,2532223685,3520,3520,3520,3520,412
20230919,130700,2530773445,3515,3515,3515,3515,110
20230919,130600,2530386795,3515,3515,3515,3515,0
20230919,130500,2530386795,3515,3510,3515,3510,279
20230919,130400,2529407500,3515,3515,3515,3515,1059
20230919,130300,2525685115,3515,3515,3515,3515,0
20230919,130200,2525685115,3515,3515,3515,3515,108
20230919,130100,2525305495,3510,3510,3525,3505,3166
20230919,130000,2514170110,3510,3505,3510,3505,116
20230919,125900,2513763055,3505,3490,3505,3490,5295
20230919,125800,2495257850,3490,3485,3490,3480,2754
20230919,125700,2485659975,3485,3485,3485,3485,126
20230919,125600,2485220865,3485,3485,3485,3485,20
20230919,125500,2485151165,3485,3485,3485,3485,36
20230919,125400,2485025705,3495,3495,3495,3495,7
20230919,125300,2485001240,3495,3495,3495,3495,9
20230919,125200,2484969785,3485,3485,3485,3485,233
20230919,125100,2484157780,3485,3495,3495,3485,7015
20230919,125000,2459699100,3490,3490,3490,3490,0
20230919,124900,2459699100,3490,3490,3490,3490,0
20230919,124800,2459699100,3490,3490,3490,3490,0
20230919,124700,2459699100,3490,3500,3500,3490,403
20230919,124600,2458291120,3505,3505,3505,3505,5
20230919,124500,2458273595,3510,3510,3510,3510,100
20230919,124400,2457922595,3505,3505,3505,3505,0
20230919,124300,2457922595,3505,3525,3525,3505,3153
20230919,124200,2446855715,3525,3520,3525,3520,149
20230919,124100,2446331230,3515,3515,3515,3515,0
20230919,124000,2446331230,3515,3520,3520,3515,764
20230919,123900,2443644500,3525,3525,3540,3525,1716
20230919,123800,2437589515,3515,3515,3515,3515,1000
20230919,123700,2434074515,3520,3520,3520,3520,288
20230919,123600,2433060755,3515,3515,3515,3515,0
20230919,123500,2433060755,3515,3510,3515,3510,399
20230919,123400,2431658280,3505,3505,3505,3505,0
20230919,123300,2431658280,3505,3490,3510,3490,20934
20230919,123200,2358294235,3490,3490,3490,3490,0
20230919,123100,2358294235,3490,3485,3490,3485,355
20230919,123000,2357056310,3490,3490,3490,3490,0
20230919,122900,2357056310,3490,3485,3490,3485,6
20230919,122800,2357035385,3485,3485,3485,3485,602
20230919,122700,2354937415,3485,3485,3485,3485,1
20230919,122600,2354933930,3485,3485,3485,3485,0
20230919,122500,2354933930,3485,3485,3485,3485,859
20230919,122400,2351940315,3490,3490,3490,3490,204
20230919,122300,2351228355,3490,3490,3490,3490,51
20230919,122200,2351050365,3485,3485,3485,3485,290
20230919,122100,2350039715,3485,3485,3485,3485,1
20230919,122000,2350036230,3485,3485,3485,3485,0
20230919,121900,2350036230,3485,3485,3485,3485,0
20230919,121800,2350036230,3485,3485,3485,3485,1215
20230919,121700,2345801955,3490,3495,3495,3490,948
20230919,121600,2342493425,3495,3495,3495,3495,4
20230919,121500,2342479445,3495,3495,3495,3495,1
20230919,121400,2342475950,3490,3490,3490,3485,886
20230919,121300,2339384165,3490,3490,3490,3490,559
20230919,121200,2337433255,3490,3490,3490,3490,616
20230919,121100,2335283415,3490,3490,3490,3485,130
20230919,121000,2334830210,3490,3490,3490,3485,419
20230919,120900,2333369845,3485,3485,3485,3485,10
20230919,120800,2333334995,3485,3485,3485,3485,212
20230919,120700,2332596175,3485,3485,3485,3485,1
20230919,120600,2332592690,3490,3490,3490,3490,0
20230919,120500,2332592690,3490,3485,3490,3485,474
20230919,120400,2330939950,3490,3490,3490,3490,1
20230919,120300,2330936460,3485,3490,3490,3485,3
20230919,120200,2330926000,3480,3495,3495,3480,2185
20230919,120100,2323311595,3490,3485,3490,3485,5206
20230919,120000,2305168675,3480,3480,3480,3480,1000
20230919,115900,2301688675,3485,3485,3485,3485,0
20230919,115800,2301688675,3485,3480,3485,3480,3
20230919,115700,2301678225,3485,3485,3485,3485,0
20230919,115600,2301678225,3485,3485,3485,3485,0
20230919,115500,2301678225,3485,3480,3485,3480,704
20230919,115400,2299228300,3485,3485,3485,3485,10
20230919,115300,2299193450,3485,3485,3485,3485,10
20230919,115200,2299158600,3485,3485,3485,3485,10
20230919,115100,2299123750,3485,3485,3485,3485,1
20230919,115000,2299120265,3480,3485,3485,3480,162
20230919,114900,2298555700,3485,3480,3485,3480,353
20230919,114800,2297325500,3490,3485,3490,3485,1530
20230919,114700,2291993095,3485,3490,3490,3485,459
20230919,114600,2290393475,3485,3495,3495,3485,1648
20230919,114500,2284641600,3505,3500,3505,3500,286
20230919,114400,2283640595,3510,3485,3510,3485,2114
20230919,114300,2276258410,3485,3480,3485,3480,4
20230919,114200,2276244485,3460,3495,3495,3420,45535
20230919,114100,2118802315,3500,3500,3505,3495,390
20230919,114000,2117438345,3505,3505,3505,3505,201
20230919,113900,2116733840,3500,3500,3500,3500,1573
20230919,113800,2111228340,3495,3500,3500,3495,1069
20230919,113700,2107487815,3500,3505,3505,3500,520
20230919,113600,2105667810,3500,3500,3500,3500,0
20230919,113500,2105667810,3500,3500,3500,3500,306
20230919,113400,2104596810,3500,3505,3505,3500,1467
20230919,113300,2099456230,3510,3510,3510,3510,1
20230919,113200,2099452720,3505,3510,3515,3505,8
20230919,113100,2099424640,3510,3515,3515,3505,4939
20230919,113000,2082091345,3520,3525,3525,3520,5370
20230919,112900,2063188940,3520,3525,3525,3520,2
20230919,112800,2063181895,3525,3525,3525,3525,291
20230919,112700,2062156120,3530,3545,3545,3530,972
20230919,112600,2058723790,3545,3530,3545,3530,3277
20230919,112500,2047115530,3535,3530,3535,3525,2404
20230919,112400,2038639185,3540,3540,3540,3540,0
20230919,112300,2038639185,3540,3535,3540,3535,3
20230919,112200,2038628570,3535,3525,3540,3525,280
20230919,112100,2037640720,3535,3535,3535,3535,0
20230919,112000,2037640720,3535,3535,3540,3535,2136
20230919,111900,2030080735,3535,3530,3535,3525,515
20230919,111800,2028263915,3540,3540,3540,3540,0
20230919,111700,2028263915,3540,3540,3540,3540,0
20230919,111600,2028263915,3540,3540,3540,3535,119
20230919,111500,2027842680,3540,3540,3540,3530,647
20230919,111400,2025553730,3535,3535,3535,3535,10
20230919,111300,2025518380,3535,3540,3545,3535,15
20230919,111200,2025465220,3545,3525,3545,3525,1924
20230919,111100,2018668460,3525,3540,3540,3525,907
20230919,111000,2015463785,3540,3535,3540,3525,160
20230919,110900,2014897690,3535,3525,3540,3525,371
20230919,110800,2013586665,3520,3520,3520,3515,1057
20230919,110700,2009867595,3520,3520,3520,3520,0
20230919,110600,2009867595,3520,3545,3545,3520,868
20230919,110500,2006811485,3550,3545,3550,3545,3
20230919,110400,2006800845,3550,3545,3555,3545,955
20230919,110300,2003410230,3520,3535,3555,3520,10404
20230919,110200,1966529655,3535,3530,3540,3525,1415
20230919,110100,1961530750,3530,3505,3530,3505,1875
20230919,110000,1954940230,3505,3485,3505,3485,22509
20230919,105900,1876465425,3480,3480,3480,3480,3576
20230919,105800,1864020945,3480,3475,3480,3475,2038
20230919,105700,1856938520,3475,3470,3475,3465,4715
20230919,105600,1840585235,3470,3470,3470,3470,404
20230919,105500,1839183355,3480,3480,3480,3480,0
20230919,105400,1839183355,3480,3470,3480,3465,5139
20230919,105300,1821358970,3480,3480,3480,3480,265
20230919,105200,1820436770,3470,3470,3470,3470,0
20230919,105100,1820436770,3470,3470,3470,3470,21
20230919,105000,1820363900,3480,3480,3480,3480,1
20230919,104900,1820360420,3470,3475,3480,3470,1552
20230919,104800,1814963455,3480,3480,3480,3475,1708
20230919,104700,1809019620,3470,3485,3485,3470,2572
20230919,104600,1800073055,3485,3485,3485,3485,351
20230919,104500,1798849820,3475,3475,3475,3475,2749
20230919,104400,1789297045,3475,3475,3475,3475,0
20230919,104300,1789297045,3475,3470,3475,3470,1459
20230919,104200,1784234310,3470,3470,3470,3470,31
20230919,104100,1784126740,3470,3470,3470,3470,64
20230919,104000,1783904660,3470,3465,3475,3440,41169
20230919,103900,1641819580,3460,3465,3470,3460,7178
20230919,103800,1616946330,3465,3470,3470,3465,7349
20230919,103700,1591460300,3470,3475,3475,3470,6737
20230919,103600,1568076030,3465,3470,3470,3465,7400
20230919,103500,1542421680,3470,3485,3485,3470,12000
20230919,103400,1500690125,3480,3480,3485,3480,3203
20230919,103300,1489542620,3475,3480,3490,3475,9825
20230919,103200,1455318745,3480,3480,3480,3480,4000
20230919,103100,1441398745,3480,3485,3495,3480,8003
20230919,103000,1413520650,3490,3485,3490,3485,3011
20230919,102900,1403017260,3490,3490,3490,3490,369
20230919,102800,1401729450,3485,3495,3500,3485,679
20230919,102700,1399360595,3500,3495,3500,3480,12172
20230919,102600,1356898865,3500,3495,3500,3490,1704
20230919,102500,1350943760,3495,3495,3500,3495,1641
20230919,102400,1345206960,3500,3500,3500,3500,12
20230919,102300,1345164960,3500,3505,3510,3495,1183
20230919,102200,1341024855,3505,3505,3505,3505,500
20230919,102100,1339272355,3505,3505,3525,3505,2235
20230919,102000,1331426770,3500,3500,3500,3500,312
20230919,101900,1330334770,3500,3485,3500,3485,5695
20230919,101800,1310447040,3490,3495,3495,3490,910
20230919,101700,1307270140,3490,3490,3490,3490,1168
20230919,101600,1303193820,3490,3490,3490,3490,1890
20230919,101500,1296597720,3490,3490,3495,3490,3212
20230919,101400,1285387835,3490,3490,3490,3490,120
20230919,101300,1284969035,3490,3495,3495,3490,2078
20230919,101200,1277716810,3495,3495,3495,3490,2643
20230919,101100,1268492730,3490,3495,3495,3490,4941
20230919,101000,1251248435,3490,3490,3500,3490,8396
20230919,100900,1221914780,3490,3490,3490,3485,1879
20230919,100800,1215362085,3485,3485,3490,3485,2616
20230919,100700,1206245320,3490,3490,3500,3490,3802
20230919,100600,1192970835,3490,3490,3495,3490,7765
20230919,100500,1165862010,3490,3485,3490,3485,1394
20230919,100400,1161001955,3495,3500,3500,3485,3714
20230919,100300,1148049025,3495,3515,3515,3480,21911
20230919,100200,1071409960,3500,3510,3515,3500,2106
20230919,100100,1064023195,3510,3520,3520,3505,24
20230919,100000,1063938770,3520,3525,3525,3505,15072
20230919,095900,1011026565,3520,3525,3525,3520,1155
20230919,095800,1006960845,3525,3525,3525,3525,11
20230919,095700,1006922070,3525,3525,3525,3525,1001
20230919,095600,1003393545,3510,3515,3530,3510,6261
20230919,095500,981384315,3510,3525,3525,3510,13000
20230919,095400,935682635,3525,3535,3535,3520,1291
20230919,095300,931134605,3515,3530,3535,3515,10888
20230919,095200,892729945,3530,3530,3535,3530,1866
20230919,095100,886142960,3525,3525,3525,3525,396
20230919,095000,884747060,3525,3535,3535,3525,2824
20230919,094900,874774365,3535,3540,3540,3535,1235
20230919,094800,870408630,3540,3535,3540,3535,3421
20230919,094700,858315290,3535,3545,3545,3530,9116
20230919,094600,826081555,3545,3540,3545,3540,300
20230919,094500,825019050,3545,3545,3545,3545,300
20230919,094400,823955550,3540,3540,3545,3535,3582
20230919,094300,811281075,3540,3545,3545,3540,7498
20230919,094200,784718555,3545,3545,3545,3530,6940
20230919,094100,760188325,3545,3560,3560,3530,19351
20230919,094000,691608635,3555,3565,3565,3550,16588
20230919,093900,632623810,3570,3580,3580,3565,5137
20230919,093800,614290355,3580,3580,3580,3580,189
20230919,093700,613613735,3580,3580,3580,3580,3
20230919,093600,613602995,3575,3580,3595,3575,3855
20230919,093500,599814920,3580,3585,3595,3580,3186
20230919,093400,588401410,3595,3595,3595,3590,1756
20230919,093300,582095850,3595,3600,3600,3595,428
20230919,093200,580557185,3595,3600,3605,3595,3221
20230919,093100,568971630,3595,3595,3605,3595,4132
20230919,093000,554104175,3595,3595,3595,3595,582
20230919,092900,552011885,3595,3600,3600,3590,2233
20230919,092800,543993310,3595,3600,3600,3590,4467
20230919,092700,527947640,3600,3595,3600,3590,2644
20230919,092600,518449830,3595,3595,3595,3585,5087
20230919,092500,500204800,3600,3600,3600,3590,2214
20230919,092400,492245350,3590,3600,3600,3590,2834
20230919,092300,482063610,3600,3610,3610,3585,8819
20230919,092200,450415475,3585,3620,3630,3585,63789
20230919,092100,220634670,3620,3640,3640,3615,13308
20230919,092000,172419860,3635,3650,3650,3635,1440
20230919,091900,167185435,3635,3645,3655,3630,9480
20230919,091800,132654125,3640,3645,3645,3640,267
20230919,091700,131682165,3645,3645,3650,3645,1291
20230919,091600,126975470,3650,3650,3650,3650,15
20230919,091500,126920720,3650,3650,3650,3650,7
20230919,091400,126895170,3650,3640,3650,3640,341
20230919,091300,125653920,3640,3640,3650,3640,137
20230919,091200,125155180,3650,3650,3650,3650,1
20230919,091100,125151530,3635,3645,3645,3635,9597
20230919,091000,90207530,3640,3645,3645,3640,2489
20230919,090900,81143400,3645,3645,3645,3645,461
20230919,090800,79463055,3645,3650,3650,3645,889
20230919,090700,76218400,3650,3655,3655,3650,1584
20230919,090600,70431595,3670,3680,3680,3650,4719
20230919,090500,53194025,3660,3675,3700,3660,7160
20230919,090400,26915975,3675,3670,3680,3670,224
20230919,090300,26093190,3670,3675,3675,3670,24
20230919,090200,26005060,3680,3670,3680,3670,255
20230919,090100,25069190,3670,3680,3680,3660,1581
20230919,090000,19269040,3680,3720,3720,3675,5206