KissMeData/047400/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191500,2078230490,3430,3430,3430,3430,11310
20230914,191400,2078230490,3430,3430,3430,3430,0
20230914,191300,2078230490,3430,3430,3430,3430,0
20230914,191200,2078230490,3430,3430,3430,3430,0
20230914,191100,2078230490,3430,3430,3430,3430,0
20230914,191000,2078230490,3430,3430,3430,3430,0
20230914,190900,2078230490,3430,3430,3430,3430,0
20230914,190800,2078230490,3430,3430,3430,3430,0
20230914,190700,2078230490,3430,3430,3430,3430,0
20230914,190600,2078230490,3430,3430,3430,3430,0
20230914,190500,2078230490,3430,3430,3430,3430,0
20230914,190400,2078230490,3430,3430,3430,3430,0
20230914,190300,2078230490,3430,3430,3430,3430,0
20230914,190200,2078230490,3430,3430,3430,3430,0
20230914,190100,2078230490,3430,3430,3430,3430,0
20230914,190000,2078230490,3430,3430,3430,3430,0
20230914,185900,2078230490,3430,3430,3430,3430,0
20230914,185800,2078230490,3430,3430,3430,3430,0
20230914,185700,2078230490,3430,3430,3430,3430,0
20230914,185600,2078230490,3430,3430,3430,3430,0
20230914,185500,2078230490,3430,3430,3430,3430,0
20230914,185400,2078230490,3430,3430,3430,3430,0
20230914,185300,2078230490,3430,3430,3430,3430,0
20230914,185200,2078230490,3430,3430,3430,3430,0
20230914,185100,2078230490,3430,3430,3430,3430,0
20230914,185000,2078230490,3430,3430,3430,3430,0
20230914,184900,2078230490,3430,3430,3430,3430,0
20230914,184800,2078230490,3430,3430,3430,3430,0
20230914,184700,2078230490,3430,3430,3430,3430,0
20230914,184600,2078230490,3430,3430,3430,3430,0
20230914,184500,2078230490,3430,3430,3430,3430,11310
20230914,184400,2078230490,3430,3430,3430,3430,0
20230914,184300,2078230490,3430,3430,3430,3430,0
20230914,184200,2078230490,3430,3430,3430,3430,0
20230914,184100,2078230490,3430,3430,3430,3430,0
20230914,184000,2078230490,3430,3430,3430,3430,0
20230914,183900,2078230490,3430,3430,3430,3430,0
20230914,183800,2078230490,3430,3430,3430,3430,0
20230914,183700,2078230490,3430,3430,3430,3430,0
20230914,183600,2078230490,3430,3430,3430,3430,0
20230914,183500,2078230490,3430,3430,3430,3430,0
20230914,183400,2078230490,3430,3430,3430,3430,0
20230914,183300,2078230490,3430,3430,3430,3430,0
20230914,183200,2078230490,3430,3430,3430,3430,0
20230914,183100,2078230490,3430,3430,3430,3430,0
20230914,183000,2078230490,3430,3430,3430,3430,0
20230914,182900,2078230490,3430,3430,3430,3430,0
20230914,182800,2078230490,3430,3430,3430,3430,0
20230914,182700,2078230490,3430,3430,3430,3430,0
20230914,182600,2078230490,3430,3430,3430,3430,0
20230914,182500,2078230490,3430,3430,3430,3430,0
20230914,182400,2078230490,3430,3430,3430,3430,0
20230914,182300,2078230490,3430,3430,3430,3430,0
20230914,182200,2078230490,3430,3430,3430,3430,0
20230914,182100,2078230490,3430,3430,3430,3430,0
20230914,182000,2078230490,3430,3430,3430,3430,0
20230914,181900,2078230490,3430,3430,3430,3430,0
20230914,181800,2078230490,3430,3430,3430,3430,0
20230914,181700,2078230490,3430,3430,3430,3430,0
20230914,181600,2078230490,3430,3430,3430,3430,0
20230914,181500,2078230490,3430,3430,3430,3430,11310
20230914,181400,2078230490,3430,3430,3430,3430,0
20230914,181300,2078230490,3430,3430,3430,3430,0
20230914,181200,2078230490,3430,3430,3430,3430,0
20230914,181100,2078230490,3430,3430,3430,3430,0
20230914,181000,2078230490,3430,3430,3430,3430,0
20230914,180900,2078230490,3430,3430,3430,3430,0
20230914,180800,2078230490,3430,3430,3430,3430,0
20230914,180700,2078230490,3430,3430,3430,3430,0
20230914,180600,2078230490,3430,3430,3430,3430,0
20230914,180500,2078230490,3430,3430,3430,3430,0
20230914,180400,2078230490,3430,3430,3430,3430,0
20230914,180300,2078230490,3430,3430,3430,3430,0
20230914,180200,2078230490,3430,3430,3430,3430,0
20230914,180100,2078230490,3430,3430,3430,3430,0
20230914,180000,2078230490,3430,3430,3430,3430,0
20230914,175900,2078230490,3430,3430,3430,3430,0
20230914,175800,2078230490,3430,3430,3430,3430,0
20230914,175700,2078230490,3430,3430,3430,3430,0
20230914,175600,2078230490,3430,3430,3430,3430,0
20230914,175500,2078230490,3430,3430,3430,3430,0
20230914,175400,2078230490,3430,3430,3430,3430,0
20230914,175300,2078230490,3430,3430,3430,3430,0
20230914,175200,2078230490,3430,3430,3430,3430,0
20230914,175100,2078230490,3430,3430,3430,3430,0
20230914,175000,2078230490,3430,3430,3430,3430,0
20230914,174900,2078230490,3430,3430,3430,3430,0
20230914,174800,2078230490,3430,3430,3430,3430,0
20230914,174700,2078230490,3430,3430,3430,3430,0
20230914,174600,2078230490,3430,3430,3430,3430,0
20230914,174500,2078230490,3430,3430,3430,3430,11310
20230914,174400,2078230490,3430,3430,3430,3430,0
20230914,174300,2078230490,3430,3430,3430,3430,0
20230914,174200,2078230490,3430,3430,3430,3430,0
20230914,174100,2078230490,3430,3430,3430,3430,0
20230914,174000,2078230490,3430,3430,3430,3430,0
20230914,173900,2078230490,3430,3430,3430,3430,0
20230914,173800,2078230490,3430,3430,3430,3430,0
20230914,173700,2078230490,3430,3430,3430,3430,0
20230914,173600,2078230490,3430,3430,3430,3430,0
20230914,173500,2078230490,3430,3430,3430,3430,0
20230914,173400,2078230490,3430,3430,3430,3430,0
20230914,173300,2078230490,3430,3430,3430,3430,0
20230914,173200,2078230490,3430,3430,3430,3430,0
20230914,173100,2078230490,3430,3430,3430,3430,0
20230914,173000,2078230490,3430,3430,3430,3430,0
20230914,172900,2078230490,3430,3430,3430,3430,0
20230914,172800,2078230490,3430,3430,3430,3430,0
20230914,172700,2078230490,3430,3430,3430,3430,0
20230914,172600,2078230490,3430,3430,3430,3430,0
20230914,172500,2078230490,3430,3430,3430,3430,0
20230914,172400,2078230490,3430,3430,3430,3430,0
20230914,172300,2078230490,3430,3430,3430,3430,0
20230914,172200,2078230490,3430,3430,3430,3430,0
20230914,172100,2078230490,3430,3430,3430,3430,0
20230914,172000,2078230490,3430,3430,3430,3430,0
20230914,171900,2078230490,3430,3430,3430,3430,0
20230914,171800,2078230490,3430,3430,3430,3430,0
20230914,171700,2078230490,3430,3430,3430,3430,0
20230914,171600,2078230490,3430,3430,3430,3430,0
20230914,171500,2078230490,3430,3430,3430,3430,11310
20230914,171400,2078230490,3430,3430,3430,3430,0
20230914,171300,2078230490,3430,3430,3430,3430,0
20230914,171200,2078230490,3430,3430,3430,3430,0
20230914,171100,2078230490,3430,3430,3430,3430,0
20230914,171000,2078230490,3430,3430,3430,3430,0
20230914,170900,2078230490,3430,3430,3430,3430,0
20230914,170800,2078230490,3430,3430,3430,3430,0
20230914,170700,2078230490,3430,3430,3430,3430,0
20230914,170600,2078230490,3430,3430,3430,3430,0
20230914,170500,2078230490,3430,3430,3430,3430,0
20230914,170400,2078230490,3430,3430,3430,3430,0
20230914,170300,2078230490,3430,3430,3430,3430,0
20230914,170200,2078230490,3430,3430,3430,3430,0
20230914,170100,2078230490,3430,3430,3430,3430,0
20230914,170000,2078230490,3430,3430,3430,3430,0
20230914,165900,2078230490,3430,3430,3430,3430,0
20230914,165800,2078230490,3430,3430,3430,3430,0
20230914,165700,2078230490,3430,3430,3430,3430,0
20230914,165600,2078230490,3430,3430,3430,3430,0
20230914,165500,2078230490,3430,3430,3430,3430,0
20230914,165400,2078230490,3430,3430,3430,3430,0
20230914,165300,2078230490,3430,3430,3430,3430,0
20230914,165200,2078230490,3430,3430,3430,3430,0
20230914,165100,2078230490,3430,3430,3430,3430,0
20230914,165000,2078230490,3430,3430,3430,3430,0
20230914,164900,2078230490,3430,3430,3430,3430,0
20230914,164800,2078230490,3430,3430,3430,3430,0
20230914,164700,2078230490,3430,3430,3430,3430,0
20230914,164600,2078230490,3430,3430,3430,3430,0
20230914,164500,2078230490,3430,3430,3430,3430,11310
20230914,164400,2078230490,3430,3430,3430,3430,0
20230914,164300,2078230490,3430,3430,3430,3430,0
20230914,164200,2078230490,3430,3430,3430,3430,0
20230914,164100,2078230490,3430,3430,3430,3430,0
20230914,164000,2078230490,3430,3430,3430,3430,0
20230914,163900,2078230490,3430,3430,3430,3430,0
20230914,163800,2078230490,3430,3430,3430,3430,0
20230914,163700,2078230490,3430,3430,3430,3430,0
20230914,163600,2078230490,3430,3430,3430,3430,0
20230914,163500,2078230490,3430,3430,3430,3430,0
20230914,163400,2078230490,3430,3430,3430,3430,0
20230914,163300,2078230490,3430,3430,3430,3430,0
20230914,163200,2078230490,3430,3430,3430,3430,0
20230914,163100,2078230490,3430,3430,3430,3430,0
20230914,163000,2078230490,3430,3430,3430,3430,0
20230914,162900,2078230490,3430,3430,3430,3430,0
20230914,162800,2078230490,3430,3430,3430,3430,0
20230914,162700,2078230490,3430,3430,3430,3430,0
20230914,162600,2078230490,3430,3430,3430,3430,0
20230914,162500,2078230490,3430,3430,3430,3430,0
20230914,162400,2078230490,3430,3430,3430,3430,0
20230914,162300,2078230490,3430,3430,3430,3430,0
20230914,162200,2078230490,3430,3430,3430,3430,0
20230914,162100,2078230490,3430,3430,3430,3430,0
20230914,162000,2078230490,3430,3430,3430,3430,0
20230914,161900,2078230490,3430,3430,3430,3430,0
20230914,161800,2078230490,3430,3430,3430,3430,0
20230914,161700,2078230490,3430,3430,3430,3430,0
20230914,161600,2078230490,3430,3430,3430,3430,0
20230914,161500,2078230490,3430,3430,3430,3430,11310
20230914,161400,2078230490,3430,3430,3430,3430,0
20230914,161300,2078230490,3430,3430,3430,3430,0
20230914,161200,2078230490,3430,3430,3430,3430,0
20230914,161100,2078230490,3430,3430,3430,3430,0
20230914,161000,2078230490,3430,3430,3430,3430,0
20230914,160900,2078230490,3430,3430,3430,3430,0
20230914,160800,2078230490,3430,3430,3430,3430,0
20230914,160700,2078230490,3430,3430,3430,3430,0
20230914,160600,2078230490,3430,3430,3430,3430,0
20230914,160500,2078230490,3430,3430,3430,3430,0
20230914,160400,2078230490,3430,3430,3430,3430,0
20230914,160300,2078230490,3430,3430,3430,3430,0
20230914,160200,2078230490,3430,3430,3430,3430,0
20230914,160100,2078230490,3430,3430,3430,3430,0
20230914,160000,2078230490,3430,3430,3430,3430,0
20230914,155900,2078230490,3430,3430,3430,3430,0
20230914,155800,2078230490,3430,3430,3430,3430,0
20230914,155700,2078230490,3430,3430,3430,3430,0
20230914,155600,2078230490,3430,3430,3430,3430,0
20230914,155500,2078230490,3430,3430,3430,3430,0
20230914,155400,2078230490,3430,3430,3430,3430,0
20230914,155300,2078230490,3430,3430,3430,3430,0
20230914,155200,2078230490,3430,3430,3430,3430,0
20230914,155100,2078230490,3430,3430,3430,3430,0
20230914,155000,2078230490,3430,3430,3430,3430,0
20230914,154900,2078230490,3430,3430,3430,3430,0
20230914,154800,2078230490,3430,3430,3430,3430,0
20230914,154700,2078230490,3430,3430,3430,3430,0
20230914,154600,2078230490,3430,3430,3430,3430,0
20230914,154500,2078230490,3430,3430,3430,3430,11310
20230914,154400,2078230490,3430,3430,3430,3430,0
20230914,154300,2078230490,3430,3430,3430,3430,0
20230914,154200,2078230490,3430,3430,3430,3430,0
20230914,154100,2078230490,3430,3430,3430,3430,0
20230914,154000,2078230490,3430,3430,3430,3430,0
20230914,153900,2078230490,3430,3430,3430,3430,0
20230914,153800,2078230490,3430,3430,3430,3430,0
20230914,153700,2078230490,3430,3430,3430,3430,0
20230914,153600,2078230490,3430,3430,3430,3430,0
20230914,153500,2078230490,3430,3430,3430,3430,0
20230914,153400,2078230490,3430,3430,3430,3430,0
20230914,153300,2078230490,3430,3430,3430,3430,0
20230914,153200,2078230490,3430,3430,3430,3430,0
20230914,153100,2078230490,3430,3430,3430,3430,0
20230914,153000,2078230490,3430,3430,3430,3430,11310
20230914,152900,2039437190,3425,3425,3425,3425,0
20230914,152800,2039437190,3425,3425,3425,3425,0
20230914,152700,2039437190,3425,3425,3425,3425,0
20230914,152600,2039437190,3425,3425,3425,3425,0
20230914,152500,2039437190,3425,3425,3425,3425,0
20230914,152400,2039437190,3425,3425,3425,3425,0
20230914,152300,2039437190,3425,3425,3425,3425,0
20230914,152200,2039437190,3425,3425,3425,3425,0
20230914,152100,2039437190,3425,3425,3425,3425,0
20230914,152000,2039437190,3425,3425,3425,3425,0
20230914,151900,2039437190,3425,3420,3425,3415,6379
20230914,151800,2017621125,3415,3415,3425,3415,1451
20230914,151700,2012661345,3415,3420,3420,3415,4074
20230914,151600,1998731265,3420,3415,3420,3415,13831
20230914,151500,1951458830,3415,3415,3420,3415,3041
20230914,151400,1941073275,3425,3420,3425,3415,5020
20230914,151300,1923889870,3425,3420,3425,3420,217
20230914,151200,1923147725,3420,3420,3425,3420,273
20230914,151100,1922214060,3420,3420,3425,3415,1187
20230914,151000,1918154810,3425,3420,3425,3420,2352
20230914,150900,1910110885,3420,3420,3425,3420,910
20230914,150800,1906998635,3420,3425,3425,3420,468
20230914,150700,1905397735,3420,3420,3420,3420,300
20230914,150600,1904371735,3420,3420,3420,3420,66
20230914,150500,1904146015,3420,3415,3420,3415,7132
20230914,150400,1879759575,3420,3415,3420,3415,1023
20230914,150300,1876261030,3420,3420,3420,3420,0
20230914,150200,1876261030,3420,3415,3420,3415,583
20230914,150100,1874267620,3420,3420,3420,3420,200
20230914,150000,1873583620,3415,3420,3420,3415,47
20230914,145900,1873422905,3415,3415,3415,3415,5
20230914,145800,1873405830,3420,3420,3420,3420,100
20230914,145700,1873063830,3420,3420,3420,3415,335
20230914,145600,1871919360,3420,3420,3420,3415,141
20230914,145500,1871437190,3415,3420,3420,3415,320
20230914,145400,1870344275,3420,3420,3420,3415,503
20230914,145300,1868624650,3420,3420,3420,3420,394
20230914,145200,1867277170,3420,3420,3420,3420,700
20230914,145100,1864883170,3420,3425,3425,3420,151
20230914,145000,1864366745,3425,3425,3425,3425,0
20230914,144900,1864366745,3425,3425,3425,3420,948
20230914,144800,1861122750,3420,3420,3420,3420,892
20230914,144700,1858072110,3420,3420,3420,3420,0
20230914,144600,1858072110,3420,3420,3420,3420,0
20230914,144500,1858072110,3420,3420,3420,3420,140
20230914,144400,1857593310,3420,3425,3425,3420,601
20230914,144300,1855537440,3425,3430,3430,3425,276
20230914,144200,1854592115,3430,3425,3430,3425,4608
20230914,144100,1838808150,3425,3425,3430,3425,5263
20230914,144000,1820782325,3420,3420,3420,3420,1700
20230914,143900,1814968325,3420,3420,3420,3420,20
20230914,143800,1814899925,3420,3425,3425,3420,6147
20230914,143700,1793876450,3425,3425,3425,3425,117
20230914,143600,1793475725,3425,3430,3430,3425,434
20230914,143500,1791989270,3430,3430,3430,3430,10
20230914,143400,1791954970,3430,3430,3430,3425,119
20230914,143300,1791546830,3430,3430,3430,3430,1
20230914,143200,1791543400,3425,3425,3425,3425,1669
20230914,143100,1785827075,3425,3425,3425,3425,2678
20230914,143000,1776654925,3425,3425,3425,3425,1500
20230914,142900,1771517425,3420,3425,3430,3420,2287
20230914,142800,1763693965,3425,3425,3425,3425,0
20230914,142700,1763693965,3425,3425,3425,3425,0
20230914,142600,1763693965,3425,3425,3425,3425,153
20230914,142500,1763169940,3425,3425,3425,3425,1251
20230914,142400,1758885265,3425,3425,3425,3425,0
20230914,142300,1758885265,3425,3420,3425,3415,6137
20230914,142200,1737925510,3425,3420,3425,3420,396
20230914,142100,1736571185,3420,3420,3420,3420,100
20230914,142000,1736229185,3425,3425,3425,3425,1
20230914,141900,1736225760,3420,3420,3420,3420,59
20230914,141800,1736023980,3420,3420,3420,3420,530
20230914,141700,1734211380,3420,3420,3420,3415,1060
20230914,141600,1730588110,3425,3420,3425,3420,1515
20230914,141500,1725406700,3425,3425,3425,3425,62
20230914,141400,1725194350,3425,3425,3425,3425,56
20230914,141300,1725002550,3425,3425,3425,3425,859
20230914,141200,1722060475,3425,3430,3430,3425,384
20230914,141100,1720745260,3430,3425,3430,3425,31
20230914,141000,1720639080,3430,3430,3430,3430,20
20230914,140900,1720570480,3430,3430,3430,3425,382
20230914,140800,1719260370,3430,3430,3430,3430,8
20230914,140700,1719232930,3430,3425,3430,3425,625
20230914,140600,1717091505,3425,3420,3425,3420,20
20230914,140500,1717023055,3425,3425,3425,3425,109
20230914,140400,1716649730,3430,3430,3435,3430,13345
20230914,140300,1670875865,3430,3430,3435,3430,610
20230914,140200,1668783290,3430,3425,3430,3425,2539
20230914,140100,1660079115,3420,3420,3420,3420,459
20230914,140000,1658509335,3425,3420,3425,3415,521
20230914,135900,1656728010,3420,3415,3420,3415,501
20230914,135800,1655014970,3415,3410,3415,3410,56
20230914,135700,1654823820,3410,3425,3425,3410,2502
20230914,135600,1646287065,3420,3420,3420,3420,0
20230914,135500,1646287065,3420,3420,3430,3420,7003
20230914,135400,1622299665,3420,3415,3420,3415,1280
20230914,135300,1617925920,3415,3415,3415,3415,1304
20230914,135200,1613472760,3405,3405,3410,3405,3378
20230914,135100,1601965670,3405,3410,3410,3405,3000
20230914,135000,1591744755,3410,3410,3410,3410,295
20230914,134900,1590738805,3415,3415,3415,3415,0
20230914,134800,1590738805,3415,3410,3415,3410,121
20230914,134700,1590326090,3410,3410,3410,3405,1349
20230914,134600,1585727745,3410,3410,3410,3410,30
20230914,134500,1585625445,3415,3415,3415,3415,3
20230914,134400,1585615200,3405,3410,3415,3405,3503
20230914,134300,1573687235,3410,3410,3410,3410,970
20230914,134200,1570379535,3410,3410,3410,3410,745
20230914,134100,1567839085,3410,3410,3410,3410,200
20230914,134000,1567157085,3415,3415,3415,3415,1056
20230914,133900,1563550845,3415,3415,3415,3415,147
20230914,133800,1563048840,3415,3415,3415,3410,1094
20230914,133700,1559315330,3415,3415,3420,3415,5570
20230914,133600,1540268780,3415,3415,3415,3415,968
20230914,133500,1536963060,3410,3410,3410,3410,0
20230914,133400,1536963060,3410,3410,3410,3410,453
20230914,133300,1535418330,3405,3410,3410,3405,48
20230914,133200,1535254655,3410,3405,3410,3405,1038
20230914,133100,1531720140,3405,3405,3405,3405,76
20230914,133000,1531461360,3410,3410,3410,3410,450
20230914,132900,1529926860,3410,3410,3410,3410,1007
20230914,132800,1526492990,3410,3410,3410,3410,16
20230914,132700,1526438430,3410,3405,3410,3405,131
20230914,132600,1525991970,3405,3410,3410,3405,518
20230914,132500,1524228175,3410,3410,3410,3405,335
20230914,132400,1523085830,3410,3410,3410,3410,107
20230914,132300,1522720960,3410,3410,3415,3405,2498
20230914,132200,1514200235,3410,3410,3410,3410,15
20230914,132100,1514149085,3415,3415,3415,3415,1
20230914,132000,1514145670,3415,3415,3415,3415,30
20230914,131900,1514043220,3405,3410,3410,3405,296
20230914,131800,1513034090,3410,3415,3415,3410,440
20230914,131700,1511532505,3415,3415,3415,3415,396
20230914,131600,1510180165,3415,3410,3415,3410,710
20230914,131500,1507759010,3415,3410,3415,3410,24
20230914,131400,1507677060,3415,3415,3415,3415,0
20230914,131300,1507677060,3415,3410,3415,3410,16
20230914,131200,1507622495,3415,3415,3415,3415,71
20230914,131100,1507380030,3415,3415,3415,3415,100
20230914,131000,1507038530,3415,3415,3415,3415,93
20230914,130900,1506720935,3415,3415,3420,3415,1131
20230914,130800,1502858565,3420,3420,3420,3420,1101
20230914,130700,1499093145,3425,3430,3430,3425,14
20230914,130600,1499045155,3425,3420,3425,3420,4592
20230914,130500,1483319540,3420,3415,3420,3415,353
20230914,130400,1482112485,3420,3410,3420,3410,2771
20230914,130300,1472649740,3410,3405,3410,3405,34
20230914,130200,1472533965,3410,3410,3410,3410,61
20230914,130100,1472325955,3410,3400,3410,3400,1128
20230914,130000,1468479630,3405,3405,3405,3405,1002
20230914,125900,1465067820,3405,3400,3405,3400,1272
20230914,125800,1460743010,3405,3405,3405,3405,12
20230914,125700,1460702150,3405,3405,3405,3400,30
20230914,125600,1460600005,3400,3410,3410,3400,804
20230914,125500,1457864835,3410,3405,3410,3405,1039
20230914,125400,1454326535,3405,3405,3405,3405,62
20230914,125300,1454115425,3410,3405,3410,3405,1634
20230914,125200,1448543985,3405,3400,3405,3400,1201
20230914,125100,1444456400,3400,3400,3400,3400,1030
20230914,125000,1440954400,3400,3400,3400,3400,500
20230914,124900,1439254400,3400,3400,3400,3400,514
20230914,124800,1437506800,3400,3405,3405,3400,854
20230914,124700,1434601700,3405,3405,3405,3405,212
20230914,124600,1433879840,3405,3405,3405,3405,408
20230914,124500,1432490600,3405,3405,3405,3405,1
20230914,124400,1432487195,3405,3405,3405,3405,551
20230914,124300,1430611040,3405,3405,3405,3395,770
20230914,124200,1427994875,3405,3405,3405,3405,1
20230914,124100,1427991470,3400,3400,3400,3400,838
20230914,124000,1425142270,3400,3400,3400,3400,0
20230914,123900,1425142270,3400,3400,3400,3400,40
20230914,123800,1425006270,3395,3395,3395,3395,37
20230914,123700,1424880655,3395,3395,3395,3395,0
20230914,123600,1424880655,3395,3400,3400,3395,650
20230914,123500,1422673295,3400,3395,3400,3395,4876
20230914,123400,1406097645,3400,3400,3400,3400,4
20230914,123300,1406084045,3395,3395,3395,3395,180
20230914,123200,1405472945,3395,3400,3400,3395,1172
20230914,123100,1401494000,3400,3395,3400,3395,456
20230914,123000,1399945765,3395,3395,3395,3395,1
20230914,122900,1399942370,3395,3395,3395,3395,11
20230914,122800,1399905025,3395,3400,3400,3395,60
20230914,122700,1399701300,3395,3395,3395,3395,500
20230914,122600,1398003800,3395,3395,3395,3395,676
20230914,122500,1395708780,3400,3400,3400,3400,60
20230914,122400,1395504780,3395,3395,3395,3395,249
20230914,122300,1394659425,3395,3395,3395,3395,251
20230914,122200,1393807280,3395,3400,3400,3395,357
20230914,122100,1392594765,3395,3395,3395,3395,3585
20230914,122000,1380423690,3400,3400,3400,3400,60
20230914,121900,1380219690,3400,3400,3400,3400,60
20230914,121800,1380015690,3395,3395,3395,3395,41
20230914,121700,1379876495,3395,3395,3395,3395,40
20230914,121600,1379740695,3400,3400,3400,3400,0
20230914,121500,1379740695,3400,3395,3400,3395,110
20230914,121400,1379366745,3390,3390,3390,3390,150
20230914,121300,1378858245,3390,3395,3395,3390,230
20230914,121200,1378077870,3390,3390,3390,3390,238
20230914,121100,1377271050,3390,3390,3390,3390,0
20230914,121000,1377271050,3390,3400,3400,3390,11040
20230914,120900,1339787210,3400,3400,3400,3400,200
20230914,120800,1339107210,3405,3405,3405,3405,30
20230914,120700,1339005060,3405,3405,3405,3400,1029
20230914,120600,1335506315,3405,3405,3405,3405,0
20230914,120500,1335506315,3405,3405,3405,3405,0
20230914,120400,1335506315,3405,3400,3405,3395,882
20230914,120300,1332505030,3405,3405,3405,3405,500
20230914,120200,1330802530,3405,3405,3405,3405,250
20230914,120100,1329951280,3405,3400,3405,3390,257
20230914,120000,1329076790,3400,3390,3400,3390,36
20230914,115900,1328954730,3385,3385,3385,3385,1
20230914,115800,1328951345,3385,3390,3390,3385,124
20230914,115700,1328531145,3400,3395,3400,3395,100
20230914,115600,1328191640,3395,3400,3400,3395,330
20230914,115500,1327070645,3405,3390,3405,3390,39
20230914,115400,1326938420,3390,3390,3390,3390,2135
20230914,115300,1319700770,3390,3400,3400,3390,2451
20230914,115200,1311382150,3405,3405,3405,3405,0
20230914,115100,1311382150,3405,3410,3415,3405,1936
20230914,115000,1304780375,3410,3405,3410,3405,3500
20230914,114900,1292855375,3410,3410,3410,3410,110
20230914,114800,1292480275,3415,3415,3415,3415,100
20230914,114700,1292138775,3415,3410,3415,3410,41
20230914,114600,1291998960,3410,3410,3410,3410,11
20230914,114500,1291961450,3400,3410,3410,3400,203
20230914,114400,1291271220,3410,3405,3410,3405,1305
20230914,114300,1286821175,3405,3405,3405,3395,1601
20230914,114200,1281372170,3395,3400,3405,3395,1796
20230914,114100,1275261515,3400,3400,3400,3395,779
20230914,114000,1272612965,3400,3395,3400,3395,1054
20230914,113900,1269029415,3395,3395,3395,3395,6044
20230914,113800,1248510035,3395,3390,3395,3390,601
20230914,113700,1246470140,3390,3395,3395,3390,11
20230914,113600,1246432845,3390,3390,3390,3390,1
20230914,113500,1246429455,3390,3390,3390,3390,387
20230914,113400,1245117525,3390,3390,3390,3390,178
20230914,113300,1244514105,3390,3385,3390,3385,69
20230914,113200,1244280380,3385,3385,3385,3385,4
20230914,113100,1244266840,3385,3390,3390,3385,2787
20230914,113000,1234828935,3390,3390,3390,3390,404
20230914,112900,1233459375,3390,3390,3390,3390,216
20230914,112800,1232727135,3390,3385,3390,3385,305
20230914,112700,1231694685,3390,3395,3395,3390,2107
20230914,112600,1224551805,3390,3390,3390,3390,593
20230914,112500,1222541535,3390,3390,3395,3390,1527
20230914,112400,1217364930,3390,3385,3390,3385,323
20230914,112300,1216270015,3385,3385,3385,3385,500
20230914,112200,1214577515,3385,3385,3385,3385,16
20230914,112100,1214523355,3385,3385,3385,3380,2364
20230914,112000,1206526215,3385,3390,3390,3385,641
20230914,111900,1204353905,3395,3390,3395,3390,5065
20230914,111800,1187181310,3380,3385,3385,3380,733
20230914,111700,1184703715,3380,3380,3380,3380,851
20230914,111600,1181827335,3380,3380,3380,3380,1021
20230914,111500,1178376355,3375,3375,3375,3375,6
20230914,111400,1178356105,3380,3375,3380,3375,132
20230914,111300,1177909955,3375,3380,3380,3375,318
20230914,111200,1176836180,3380,3380,3380,3380,646
20230914,111100,1174652700,3380,3380,3380,3380,696
20230914,111000,1172300220,3380,3380,3380,3380,300
20230914,110900,1171286220,3380,3380,3380,3380,1659
20230914,110800,1165678800,3380,3380,3380,3380,547
20230914,110700,1163829940,3385,3375,3385,3375,1010
20230914,110600,1160421090,3375,3385,3385,3375,52
20230914,110500,1160245430,3375,3385,3385,3375,1257
20230914,110400,1156002650,3385,3385,3385,3375,3007
20230914,110300,1145848285,3385,3385,3385,3385,0
20230914,110200,1145848285,3385,3380,3385,3380,949
20230914,110100,1142640510,3380,3385,3385,3380,1310
20230914,110000,1138206210,3385,3385,3385,3385,10
20230914,105900,1138172360,3380,3380,3380,3375,1654
20230914,105800,1132584870,3380,3380,3380,3380,533
20230914,105700,1130783330,3380,3380,3380,3380,1451
20230914,105600,1125878950,3380,3385,3385,3380,1103
20230914,105500,1122150295,3385,3385,3385,3385,206
20230914,105400,1121452985,3385,3380,3390,3380,377
20230914,105300,1120178705,3390,3390,3390,3380,1368
20230914,105200,1115553825,3380,3385,3390,3380,1419
20230914,105100,1110749995,3385,3385,3385,3385,2206
20230914,105000,1103282685,3385,3390,3390,3385,262
20230914,104900,1102394815,3385,3390,3390,3385,15
20230914,104800,1102343990,3390,3390,3390,3390,5
20230914,104700,1102327040,3390,3385,3390,3385,1022
20230914,104600,1098867555,3390,3390,3390,3390,102
20230914,104500,1098521775,3390,3385,3390,3385,5
20230914,104400,1098504830,3390,3395,3395,3390,1846
20230914,104300,1092246305,3395,3395,3395,3390,6
20230914,104200,1092225940,3395,3390,3395,3390,1329
20230914,104100,1087720590,3395,3395,3395,3390,1471
20230914,104000,1082727410,3395,3390,3395,3390,177
20230914,103900,1082126850,3390,3390,3390,3390,598
20230914,103800,1080099630,3390,3390,3390,3390,599
20230914,103700,1078069020,3390,3390,3390,3385,5
20230914,103600,1078052075,3395,3395,3395,3385,60
20230914,103500,1077848885,3395,3385,3395,3385,519
20230914,103400,1076091950,3385,3385,3385,3385,1
20230914,103300,1076088565,3385,3385,3385,3385,1000
20230914,103200,1072703565,3390,3390,3390,3390,589
20230914,103100,1070706855,3395,3395,3395,3395,876
20230914,103000,1067732835,3395,3395,3395,3385,5027
20230914,102900,1050666430,3395,3380,3395,3380,6
20230914,102800,1050646120,3375,3385,3400,3375,6704
20230914,102700,1027871825,3375,3380,3380,3375,140
20230914,102600,1027399320,3385,3385,3385,3385,1
20230914,102500,1027395935,3375,3380,3385,3375,2044
20230914,102400,1020496175,3385,3380,3385,3380,153
20230914,102300,1019978430,3375,3380,3380,3375,3409
20230914,102200,1008470930,3380,3380,3385,3380,176
20230914,102100,1007876040,3385,3385,3385,3385,134
20230914,102000,1007422450,3380,3385,3385,3375,3135
20230914,101900,996826160,3385,3385,3385,3385,14
20230914,101800,996778770,3385,3385,3385,3380,984
20230914,101700,993452750,3390,3385,3390,3385,4
20230914,101600,993439200,3390,3385,3390,3385,374
20230914,101500,992173205,3385,3385,3385,3385,168
20230914,101400,991604525,3385,3385,3385,3380,187
20230914,101300,990972140,3385,3385,3385,3385,101
20230914,101200,990630255,3385,3385,3385,3380,712
20230914,101100,988222635,3390,3390,3390,3380,405
20230914,101000,986853160,3385,3385,3385,3380,129
20230914,100900,986416500,3380,3380,3380,3380,248
20230914,100800,985578260,3380,3380,3380,3370,489
20230914,100700,983929430,3370,3375,3380,3370,7008
20230914,100600,960311710,3375,3375,3375,3375,4295
20230914,100500,945816085,3375,3375,3380,3375,4943
20230914,100400,929132960,3375,3385,3385,3375,1923
20230914,100300,922640855,3385,3385,3385,3380,4011
20230914,100200,909082175,3385,3390,3390,3385,423
20230914,100100,907649285,3385,3385,3390,3385,521
20230914,100000,905885265,3390,3390,3390,3380,868
20230914,095900,902947375,3390,3390,3395,3380,1039
20230914,095800,899425275,3390,3390,3390,3390,97
20230914,095700,899096445,3395,3395,3395,3395,1305
20230914,095600,894665970,3395,3395,3395,3395,73
20230914,095500,894418135,3395,3380,3400,3380,1729
20230914,095400,888558790,3380,3380,3400,3380,3044
20230914,095300,878229405,3390,3380,3390,3380,2038
20230914,095200,871325770,3385,3385,3390,3380,1212
20230914,095100,867225000,3390,3390,3390,3390,84
20230914,095000,866940240,3375,3375,3385,3375,5345
20230914,094900,848866080,3380,3375,3380,3370,4521
20230914,094800,833607930,3375,3370,3375,3370,713
20230914,094700,831202805,3370,3375,3375,3370,1811
20230914,094600,825099685,3375,3375,3375,3370,443
20230914,094500,823605850,3375,3370,3375,3370,8283
20230914,094400,795685885,3375,3370,3375,3370,2851
20230914,094300,786065160,3370,3375,3375,3370,8126
20230914,094200,758676805,3385,3370,3385,3370,3161
20230914,094100,748017640,3375,3375,3375,3370,1742
20230914,094000,742139090,3385,3375,3385,3370,2375
20230914,093900,734126030,3385,3385,3385,3375,2670
20230914,093800,725111485,3385,3380,3385,3380,172
20230914,093700,724529275,3385,3395,3395,3385,1392
20230914,093600,719816880,3395,3395,3395,3390,274
20230914,093500,718886900,3395,3375,3395,3370,15438
20230914,093400,666755045,3375,3380,3380,3375,3291
20230914,093300,655646500,3380,3375,3380,3375,5092
20230914,093200,638449790,3375,3375,3380,3375,3022
20230914,093100,628247485,3380,3385,3385,3375,10006
20230914,093000,594446455,3385,3395,3400,3380,5795
20230914,092900,574809625,3395,3385,3395,3385,4693
20230914,092800,558897550,3385,3385,3385,3385,186
20230914,092700,558267940,3385,3385,3385,3380,1221
20230914,092600,554140880,3385,3390,3390,3385,937
20230914,092500,550968950,3390,3380,3390,3380,2208
20230914,092400,543501780,3380,3385,3390,3380,1888
20230914,092300,537115240,3385,3390,3390,3385,474
20230914,092200,535508635,3390,3380,3390,3370,3332
20230914,092100,524264000,3370,3385,3390,3370,15192
20230914,092000,472956165,3395,3400,3400,3380,9873
20230914,091900,439551030,3400,3400,3405,3385,12239
20230914,091800,398034860,3405,3410,3410,3400,695
20230914,091700,395665985,3420,3400,3420,3400,4891
20230914,091600,379035545,3400,3395,3400,3385,4946
20230914,091500,362273295,3390,3390,3400,3390,1563
20230914,091400,356974430,3395,3395,3400,3380,7557
20230914,091300,331392145,3395,3430,3430,3395,1138
20230914,091200,327524175,3395,3425,3425,3395,2270
20230914,091100,319778720,3410,3380,3430,3375,11299
20230914,091000,281398760,3380,3385,3390,3380,4305
20230914,090900,266829705,3385,3395,3395,3385,1520
20230914,090800,261671865,3390,3385,3400,3385,5053
20230914,090700,244519260,3395,3395,3400,3380,7951
20230914,090600,217575475,3400,3405,3410,3395,18430
20230914,090500,154873150,3405,3435,3435,3405,15873
20230914,090400,100687920,3440,3425,3450,3420,2483
20230914,090300,92177325,3450,3450,3450,3425,10211
20230914,090200,57132225,3435,3455,3455,3430,3367
20230914,090100,45558495,3465,3460,3480,3455,3222
20230914,090000,34403050,3455,3445,3455,3440,5767