KissMeData/047400/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191600,1871091520,3265,3265,3265,3265,18448
20230919,191500,1871091520,3265,3265,3265,3265,0
20230919,191400,1871091520,3265,3265,3265,3265,0
20230919,191300,1871091520,3265,3265,3265,3265,0
20230919,191200,1871091520,3265,3265,3265,3265,0
20230919,191100,1871091520,3265,3265,3265,3265,0
20230919,191000,1871091520,3265,3265,3265,3265,0
20230919,190900,1871091520,3265,3265,3265,3265,0
20230919,190800,1871091520,3265,3265,3265,3265,0
20230919,190700,1871091520,3265,3265,3265,3265,0
20230919,190600,1871091520,3265,3265,3265,3265,0
20230919,190500,1871091520,3265,3265,3265,3265,0
20230919,190400,1871091520,3265,3265,3265,3265,0
20230919,190300,1871091520,3265,3265,3265,3265,0
20230919,190200,1871091520,3265,3265,3265,3265,0
20230919,190100,1871091520,3265,3265,3265,3265,0
20230919,190000,1871091520,3265,3265,3265,3265,0
20230919,185900,1871091520,3265,3265,3265,3265,0
20230919,185800,1871091520,3265,3265,3265,3265,0
20230919,185700,1871091520,3265,3265,3265,3265,0
20230919,185600,1871091520,3265,3265,3265,3265,0
20230919,185500,1871091520,3265,3265,3265,3265,0
20230919,185400,1871091520,3265,3265,3265,3265,0
20230919,185300,1871091520,3265,3265,3265,3265,0
20230919,185200,1871091520,3265,3265,3265,3265,0
20230919,185100,1871091520,3265,3265,3265,3265,0
20230919,185000,1871091520,3265,3265,3265,3265,0
20230919,184900,1871091520,3265,3265,3265,3265,0
20230919,184800,1871091520,3265,3265,3265,3265,0
20230919,184700,1871091520,3265,3265,3265,3265,0
20230919,184600,1871091520,3265,3265,3265,3265,18448
20230919,184500,1871091520,3265,3265,3265,3265,0
20230919,184400,1871091520,3265,3265,3265,3265,0
20230919,184300,1871091520,3265,3265,3265,3265,0
20230919,184200,1871091520,3265,3265,3265,3265,0
20230919,184100,1871091520,3265,3265,3265,3265,0
20230919,184000,1871091520,3265,3265,3265,3265,0
20230919,183900,1871091520,3265,3265,3265,3265,0
20230919,183800,1871091520,3265,3265,3265,3265,0
20230919,183700,1871091520,3265,3265,3265,3265,0
20230919,183600,1871091520,3265,3265,3265,3265,0
20230919,183500,1871091520,3265,3265,3265,3265,0
20230919,183400,1871091520,3265,3265,3265,3265,0
20230919,183300,1871091520,3265,3265,3265,3265,0
20230919,183200,1871091520,3265,3265,3265,3265,0
20230919,183100,1871091520,3265,3265,3265,3265,0
20230919,183000,1871091520,3265,3265,3265,3265,0
20230919,182900,1871091520,3265,3265,3265,3265,0
20230919,182800,1871091520,3265,3265,3265,3265,0
20230919,182700,1871091520,3265,3265,3265,3265,0
20230919,182600,1871091520,3265,3265,3265,3265,0
20230919,182500,1871091520,3265,3265,3265,3265,0
20230919,182400,1871091520,3265,3265,3265,3265,0
20230919,182300,1871091520,3265,3265,3265,3265,0
20230919,182200,1871091520,3265,3265,3265,3265,0
20230919,182100,1871091520,3265,3265,3265,3265,0
20230919,182000,1871091520,3265,3265,3265,3265,0
20230919,181900,1871091520,3265,3265,3265,3265,0
20230919,181800,1871091520,3265,3265,3265,3265,0
20230919,181700,1871091520,3265,3265,3265,3265,0
20230919,181600,1871091520,3265,3265,3265,3265,18448
20230919,181500,1871091520,3265,3265,3265,3265,0
20230919,181400,1871091520,3265,3265,3265,3265,0
20230919,181300,1871091520,3265,3265,3265,3265,0
20230919,181200,1871091520,3265,3265,3265,3265,0
20230919,181100,1871091520,3265,3265,3265,3265,0
20230919,181000,1871091520,3265,3265,3265,3265,0
20230919,180900,1871091520,3265,3265,3265,3265,0
20230919,180800,1871091520,3265,3265,3265,3265,0
20230919,180700,1871091520,3265,3265,3265,3265,0
20230919,180600,1871091520,3265,3265,3265,3265,0
20230919,180500,1871091520,3265,3265,3265,3265,0
20230919,180400,1871091520,3265,3265,3265,3265,0
20230919,180300,1871091520,3265,3265,3265,3265,0
20230919,180200,1871091520,3265,3265,3265,3265,0
20230919,180100,1871091520,3265,3265,3265,3265,0
20230919,180000,1871091520,3265,3265,3265,3265,0
20230919,175900,1871091520,3265,3265,3265,3265,0
20230919,175800,1871091520,3265,3265,3265,3265,0
20230919,175700,1871091520,3265,3265,3265,3265,0
20230919,175600,1871091520,3265,3265,3265,3265,0
20230919,175500,1871091520,3265,3265,3265,3265,0
20230919,175400,1871091520,3265,3265,3265,3265,0
20230919,175300,1871091520,3265,3265,3265,3265,0
20230919,175200,1871091520,3265,3265,3265,3265,0
20230919,175100,1871091520,3265,3265,3265,3265,0
20230919,175000,1871091520,3265,3265,3265,3265,0
20230919,174900,1871091520,3265,3265,3265,3265,0
20230919,174800,1871091520,3265,3265,3265,3265,0
20230919,174700,1871091520,3265,3265,3265,3265,0
20230919,174600,1871091520,3265,3265,3265,3265,18448
20230919,174500,1871091520,3265,3265,3265,3265,0
20230919,174400,1871091520,3265,3265,3265,3265,0
20230919,174300,1871091520,3265,3265,3265,3265,0
20230919,174200,1871091520,3265,3265,3265,3265,0
20230919,174100,1871091520,3265,3265,3265,3265,0
20230919,174000,1871091520,3265,3265,3265,3265,0
20230919,173900,1871091520,3265,3265,3265,3265,0
20230919,173800,1871091520,3265,3265,3265,3265,0
20230919,173700,1871091520,3265,3265,3265,3265,0
20230919,173600,1871091520,3265,3265,3265,3265,0
20230919,173500,1871091520,3265,3265,3265,3265,0
20230919,173400,1871091520,3265,3265,3265,3265,0
20230919,173300,1871091520,3265,3265,3265,3265,0
20230919,173200,1871091520,3265,3265,3265,3265,0
20230919,173100,1871091520,3265,3265,3265,3265,0
20230919,173000,1871091520,3265,3265,3265,3265,0
20230919,172900,1871091520,3265,3265,3265,3265,0
20230919,172800,1871091520,3265,3265,3265,3265,0
20230919,172700,1871091520,3265,3265,3265,3265,0
20230919,172600,1871091520,3265,3265,3265,3265,0
20230919,172500,1871091520,3265,3265,3265,3265,0
20230919,172400,1871091520,3265,3265,3265,3265,0
20230919,172300,1871091520,3265,3265,3265,3265,0
20230919,172200,1871091520,3265,3265,3265,3265,0
20230919,172100,1871091520,3265,3265,3265,3265,0
20230919,172000,1871091520,3265,3265,3265,3265,0
20230919,171900,1871091520,3265,3265,3265,3265,0
20230919,171800,1871091520,3265,3265,3265,3265,0
20230919,171700,1871091520,3265,3265,3265,3265,0
20230919,171600,1871091520,3265,3265,3265,3265,18448
20230919,171500,1871091520,3265,3265,3265,3265,0
20230919,171400,1871091520,3265,3265,3265,3265,0
20230919,171300,1871091520,3265,3265,3265,3265,0
20230919,171200,1871091520,3265,3265,3265,3265,0
20230919,171100,1871091520,3265,3265,3265,3265,0
20230919,171000,1871091520,3265,3265,3265,3265,0
20230919,170900,1871091520,3265,3265,3265,3265,0
20230919,170800,1871091520,3265,3265,3265,3265,0
20230919,170700,1871091520,3265,3265,3265,3265,0
20230919,170600,1871091520,3265,3265,3265,3265,0
20230919,170500,1871091520,3265,3265,3265,3265,0
20230919,170400,1871091520,3265,3265,3265,3265,0
20230919,170300,1871091520,3265,3265,3265,3265,0
20230919,170200,1871091520,3265,3265,3265,3265,0
20230919,170100,1871091520,3265,3265,3265,3265,0
20230919,170000,1871091520,3265,3265,3265,3265,0
20230919,165900,1871091520,3265,3265,3265,3265,0
20230919,165800,1871091520,3265,3265,3265,3265,0
20230919,165700,1871091520,3265,3265,3265,3265,0
20230919,165600,1871091520,3265,3265,3265,3265,0
20230919,165500,1871091520,3265,3265,3265,3265,0
20230919,165400,1871091520,3265,3265,3265,3265,0
20230919,165300,1871091520,3265,3265,3265,3265,0
20230919,165200,1871091520,3265,3265,3265,3265,0
20230919,165100,1871091520,3265,3265,3265,3265,0
20230919,165000,1871091520,3265,3265,3265,3265,0
20230919,164900,1871091520,3265,3265,3265,3265,0
20230919,164800,1871091520,3265,3265,3265,3265,0
20230919,164700,1871091520,3265,3265,3265,3265,0
20230919,164600,1871091520,3265,3265,3265,3265,18448
20230919,164500,1871091520,3265,3265,3265,3265,0
20230919,164400,1871091520,3265,3265,3265,3265,0
20230919,164300,1871091520,3265,3265,3265,3265,0
20230919,164200,1871091520,3265,3265,3265,3265,0
20230919,164100,1871091520,3265,3265,3265,3265,0
20230919,164000,1871091520,3265,3265,3265,3265,0
20230919,163900,1871091520,3265,3265,3265,3265,0
20230919,163800,1871091520,3265,3265,3265,3265,0
20230919,163700,1871091520,3265,3265,3265,3265,0
20230919,163600,1871091520,3265,3265,3265,3265,0
20230919,163500,1871091520,3265,3265,3265,3265,0
20230919,163400,1871091520,3265,3265,3265,3265,0
20230919,163300,1871091520,3265,3265,3265,3265,0
20230919,163200,1871091520,3265,3265,3265,3265,0
20230919,163100,1871091520,3265,3265,3265,3265,0
20230919,163000,1871091520,3265,3265,3265,3265,0
20230919,162900,1871091520,3265,3265,3265,3265,0
20230919,162800,1871091520,3265,3265,3265,3265,0
20230919,162700,1871091520,3265,3265,3265,3265,0
20230919,162600,1871091520,3265,3265,3265,3265,0
20230919,162500,1871091520,3265,3265,3265,3265,0
20230919,162400,1871091520,3265,3265,3265,3265,0
20230919,162300,1871091520,3265,3265,3265,3265,0
20230919,162200,1871091520,3265,3265,3265,3265,0
20230919,162100,1871091520,3265,3265,3265,3265,0
20230919,162000,1871091520,3265,3265,3265,3265,0
20230919,161900,1871091520,3265,3265,3265,3265,0
20230919,161800,1871091520,3265,3265,3265,3265,0
20230919,161700,1871091520,3265,3265,3265,3265,0
20230919,161600,1871091520,3265,3265,3265,3265,18448
20230919,161500,1871091520,3265,3265,3265,3265,0
20230919,161400,1871091520,3265,3265,3265,3265,0
20230919,161300,1871091520,3265,3265,3265,3265,0
20230919,161200,1871091520,3265,3265,3265,3265,0
20230919,161100,1871091520,3265,3265,3265,3265,0
20230919,161000,1871091520,3265,3265,3265,3265,0
20230919,160900,1871091520,3265,3265,3265,3265,0
20230919,160800,1871091520,3265,3265,3265,3265,0
20230919,160700,1871091520,3265,3265,3265,3265,0
20230919,160600,1871091520,3265,3265,3265,3265,0
20230919,160500,1871091520,3265,3265,3265,3265,0
20230919,160400,1871091520,3265,3265,3265,3265,0
20230919,160300,1871091520,3265,3265,3265,3265,0
20230919,160200,1871091520,3265,3265,3265,3265,0
20230919,160100,1871091520,3265,3265,3265,3265,0
20230919,160000,1871091520,3265,3265,3265,3265,0
20230919,155900,1871091520,3265,3265,3265,3265,0
20230919,155800,1871091520,3265,3265,3265,3265,0
20230919,155700,1871091520,3265,3265,3265,3265,0
20230919,155600,1871091520,3265,3265,3265,3265,0
20230919,155500,1871091520,3265,3265,3265,3265,0
20230919,155400,1871091520,3265,3265,3265,3265,0
20230919,155300,1871091520,3265,3265,3265,3265,0
20230919,155200,1871091520,3265,3265,3265,3265,0
20230919,155100,1871091520,3265,3265,3265,3265,0
20230919,155000,1871091520,3265,3265,3265,3265,0
20230919,154900,1871091520,3265,3265,3265,3265,0
20230919,154800,1871091520,3265,3265,3265,3265,0
20230919,154700,1871091520,3265,3265,3265,3265,0
20230919,154600,1871091520,3265,3265,3265,3265,18448
20230919,154500,1871091520,3265,3265,3265,3265,0
20230919,154400,1871091520,3265,3265,3265,3265,0
20230919,154300,1871091520,3265,3265,3265,3265,0
20230919,154200,1871091520,3265,3265,3265,3265,0
20230919,154100,1871091520,3265,3265,3265,3265,0
20230919,154000,1871091520,3265,3265,3265,3265,0
20230919,153900,1871091520,3265,3265,3265,3265,0
20230919,153800,1871091520,3265,3265,3265,3265,0
20230919,153700,1871091520,3265,3265,3265,3265,0
20230919,153600,1871091520,3265,3265,3265,3265,0
20230919,153500,1871091520,3265,3265,3265,3265,0
20230919,153400,1871091520,3265,3265,3265,3265,0
20230919,153300,1871091520,3265,3265,3265,3265,0
20230919,153200,1871091520,3265,3265,3265,3265,0
20230919,153100,1871091520,3265,3265,3265,3265,0
20230919,153000,1871091520,3265,3265,3265,3265,18448
20230919,152900,1810858800,3285,3285,3285,3285,0
20230919,152800,1810858800,3285,3285,3285,3285,0
20230919,152700,1810858800,3285,3285,3285,3285,0
20230919,152600,1810858800,3285,3285,3285,3285,0
20230919,152500,1810858800,3285,3285,3285,3285,0
20230919,152400,1810858800,3285,3285,3285,3285,0
20230919,152300,1810858800,3285,3285,3285,3285,0
20230919,152200,1810858800,3285,3285,3285,3285,0
20230919,152100,1810858800,3285,3285,3285,3285,0
20230919,152000,1810858800,3285,3285,3285,3285,0
20230919,151900,1810858800,3285,3280,3295,3280,7885
20230919,151800,1784945745,3285,3285,3285,3280,262
20230919,151700,1784086100,3285,3280,3285,3280,1020
20230919,151600,1780739880,3280,3280,3280,3280,172
20230919,151500,1780175720,3280,3280,3280,3270,377
20230919,151400,1778939210,3280,3270,3280,3265,640
20230919,151300,1776846885,3270,3270,3270,3270,685
20230919,151200,1774606935,3270,3270,3270,3270,912
20230919,151100,1771624695,3280,3275,3280,3270,466
20230919,151000,1770098935,3270,3275,3275,3270,151
20230919,150900,1769604510,3275,3275,3275,3275,10
20230919,150800,1769571760,3270,3270,3270,3270,2054
20230919,150700,1762855180,3275,3270,3275,3270,390
20230919,150600,1761578030,3270,3270,3275,3270,730
20230919,150500,1759187725,3270,3275,3275,3270,88
20230919,150400,1758899715,3280,3280,3280,3275,318
20230919,150300,1757858165,3275,3275,3280,3270,673
20230919,150200,1755654130,3270,3270,3275,3270,171
20230919,150100,1755094915,3265,3270,3275,3265,1560
20230919,150000,1749995195,3270,3270,3270,3270,482
20230919,145900,1748419055,3265,3270,3270,3265,489
20230919,145800,1746822275,3270,3270,3270,3270,201
20230919,145700,1746165005,3270,3270,3275,3270,2357
20230919,145600,1738455115,3270,3275,3275,3270,467
20230919,145500,1736927875,3270,3270,3275,3270,81
20230919,145400,1736663000,3270,3265,3270,3265,7
20230919,145300,1736640135,3265,3265,3265,3265,1740
20230919,145200,1730959035,3265,3265,3265,3260,706
20230919,145100,1728654550,3265,3265,3265,3265,215
20230919,145000,1727952575,3265,3265,3265,3265,667
20230919,144900,1725774820,3265,3265,3265,3260,21045
20230919,144800,1657138830,3265,3270,3270,3265,5848
20230919,144700,1638044560,3270,3270,3270,3270,249
20230919,144600,1637230330,3270,3270,3270,3270,480
20230919,144500,1635660730,3270,3265,3270,3265,141
20230919,144400,1635200360,3270,3270,3270,3270,109
20230919,144300,1634843930,3270,3275,3275,3270,81
20230919,144200,1634579045,3270,3270,3270,3270,211
20230919,144100,1633889075,3270,3270,3270,3270,17760
20230919,144000,1575813875,3270,3270,3270,3270,5221
20230919,143900,1558741205,3275,3275,3275,3275,1805
20230919,143800,1552829830,3280,3280,3280,3275,731
20230919,143700,1550435285,3280,3285,3285,3280,334
20230919,143600,1549339640,3285,3285,3285,3285,0
20230919,143500,1549339640,3285,3285,3285,3285,465
20230919,143400,1547812115,3285,3280,3285,3280,1402
20230919,143300,1543208365,3280,3280,3280,3280,1
20230919,143200,1543205085,3275,3275,3280,3275,337
20230919,143100,1542101375,3275,3275,3275,3275,320
20230919,143000,1541053375,3275,3275,3275,3275,1130
20230919,142900,1537352625,3280,3275,3280,3275,960
20230919,142800,1534208325,3275,3275,3275,3275,600
20230919,142700,1532243325,3275,3275,3280,3275,687
20230919,142600,1529992565,3275,3275,3275,3275,300
20230919,142500,1529010065,3275,3280,3280,3275,1309
20230919,142400,1524722045,3280,3280,3280,3275,3287
20230919,142300,1513956120,3280,3280,3280,3280,16
20230919,142200,1513903640,3280,3280,3280,3280,0
20230919,142100,1513903640,3280,3280,3280,3280,403
20230919,142000,1512581800,3280,3280,3280,3280,11
20230919,141900,1512545720,3280,3280,3280,3280,1
20230919,141800,1512542440,3275,3275,3275,3275,20
20230919,141700,1512476940,3275,3280,3280,3275,103
20230919,141600,1512139600,3280,3280,3280,3280,10
20230919,141500,1512106800,3280,3280,3280,3280,148
20230919,141400,1511621360,3280,3280,3280,3280,505
20230919,141300,1509964960,3280,3275,3280,3275,315
20230919,141200,1508933260,3280,3280,3280,3280,14
20230919,141100,1508887340,3275,3280,3280,3275,19
20230919,141000,1508825035,3280,3280,3285,3280,77
20230919,140900,1508572465,3280,3280,3280,3280,20
20230919,140800,1508506865,3280,3280,3280,3280,141
20230919,140700,1508044385,3280,3280,3285,3275,1933
20230919,140600,1501701075,3285,3285,3285,3285,0
20230919,140500,1501701075,3285,3285,3285,3285,11
20230919,140400,1501664940,3285,3285,3285,3285,0
20230919,140300,1501664940,3285,3280,3285,3280,75
20230919,140200,1501418915,3280,3280,3280,3280,43
20230919,140100,1501277875,3280,3280,3280,3280,50
20230919,140000,1501113875,3280,3285,3285,3280,101
20230919,135900,1500782095,3285,3285,3285,3285,25
20230919,135800,1500699970,3285,3285,3285,3285,17
20230919,135700,1500644125,3285,3285,3285,3285,399
20230919,135600,1499333410,3285,3285,3285,3285,4
20230919,135500,1499320270,3285,3280,3285,3280,14
20230919,135400,1499274330,3280,3280,3285,3275,2945
20230919,135300,1489627865,3280,3280,3280,3280,2057
20230919,135200,1482880905,3280,3280,3280,3280,1242
20230919,135100,1478807145,3285,3285,3285,3285,85
20230919,135000,1478527920,3285,3285,3285,3285,0
20230919,134900,1478527920,3285,3285,3285,3285,23
20230919,134800,1478452365,3285,3280,3285,3280,309
20230919,134700,1477437345,3280,3280,3280,3280,0
20230919,134600,1477437345,3280,3285,3285,3280,102
20230919,134500,1477102755,3285,3285,3285,3285,60
20230919,134400,1476905655,3285,3285,3285,3285,316
20230919,134300,1475867595,3285,3285,3285,3285,8
20230919,134200,1475841315,3285,3285,3285,3285,8
20230919,134100,1475815035,3285,3285,3285,3285,25
20230919,134000,1475732910,3285,3280,3285,3275,8898
20230919,133900,1446562620,3280,3285,3285,3280,936
20230919,133800,1443492275,3285,3285,3285,3285,62
20230919,133700,1443288605,3285,3285,3285,3285,53
20230919,133600,1443114500,3285,3285,3285,3285,5
20230919,133500,1443098075,3285,3290,3290,3285,1042
20230919,133400,1439675005,3290,3290,3290,3290,35
20230919,133300,1439559855,3290,3285,3290,3285,851
20230919,133200,1436764310,3290,3290,3290,3285,5
20230919,133100,1436747875,3285,3290,3290,3285,360
20230919,133000,1435563975,3290,3290,3290,3290,150
20230919,132900,1435070475,3290,3290,3290,3290,239
20230919,132800,1434284165,3290,3290,3290,3290,0
20230919,132700,1434284165,3290,3290,3290,3290,13
20230919,132600,1434241395,3285,3285,3285,3280,321
20230919,132500,1433186915,3285,3285,3285,3285,3
20230919,132400,1433177060,3285,3280,3285,3280,624
20230919,132300,1431130335,3280,3275,3280,3275,735
20230919,132200,1428721375,3280,3275,3280,3275,210
20230919,132100,1428033075,3285,3280,3285,3275,690
20230919,132000,1425771325,3285,3275,3285,3275,239
20230919,131900,1424986220,3275,3275,3275,3275,610
20230919,131800,1422988470,3290,3285,3290,3285,423
20230919,131700,1421598910,3285,3285,3285,3275,179
20230919,131600,1421011070,3280,3280,3280,3280,1038
20230919,131500,1417606430,3285,3285,3285,3285,100
20230919,131400,1417277930,3285,3285,3285,3285,199
20230919,131300,1416624215,3280,3280,3280,3280,17
20230919,131200,1416568455,3280,3280,3280,3280,3
20230919,131100,1416558615,3285,3285,3285,3285,0
20230919,131000,1416558615,3285,3285,3285,3285,0
20230919,130900,1416558615,3285,3285,3285,3280,69
20230919,130800,1416331960,3285,3275,3285,3275,21
20230919,130700,1416263025,3285,3285,3285,3275,1594
20230919,130600,1411033725,3285,3285,3285,3285,567
20230919,130500,1409171130,3280,3285,3285,3280,1758
20230919,130400,1403402390,3285,3280,3285,3280,3
20230919,130300,1403392545,3280,3280,3280,3280,550
20230919,130200,1401588545,3280,3280,3280,3280,466
20230919,130100,1400060065,3280,3285,3290,3280,2234
20230919,130000,1392727520,3285,3285,3285,3285,58
20230919,125900,1392536990,3285,3280,3285,3280,106
20230919,125800,1392188795,3285,3285,3285,3285,10
20230919,125700,1392155945,3285,3285,3285,3285,2
20230919,125600,1392149375,3280,3280,3280,3280,67
20230919,125500,1391929615,3280,3280,3280,3280,1
20230919,125400,1391926335,3280,3275,3280,3275,36
20230919,125300,1391808430,3280,3275,3280,3275,199
20230919,125200,1391156695,3280,3275,3280,3275,500
20230919,125100,1389519190,3280,3280,3280,3275,13
20230919,125000,1389476555,3275,3275,3275,3275,1274
20230919,124900,1385304205,3280,3285,3285,3275,493
20230919,124800,1383689035,3285,3280,3285,3280,300
20230919,124700,1382704990,3280,3280,3280,3280,0
20230919,124600,1382704990,3280,3280,3280,3280,660
20230919,124500,1380540190,3280,3285,3285,3280,879
20230919,124400,1377653070,3280,3280,3280,3280,156
20230919,124300,1377141390,3280,3280,3280,3280,130
20230919,124200,1376714990,3280,3280,3280,3280,5
20230919,124100,1376698590,3280,3280,3280,3280,576
20230919,124000,1374809310,3280,3275,3280,3275,327
20230919,123900,1373736885,3280,3280,3280,3280,1
20230919,123800,1373733605,3280,3275,3280,3275,51
20230919,123700,1373566575,3270,3270,3270,3270,306
20230919,123600,1372565955,3270,3275,3275,3270,204
20230919,123500,1371898675,3275,3275,3275,3275,2
20230919,123400,1371892125,3270,3270,3270,3270,0
20230919,123300,1371892125,3270,3275,3275,3270,345
20230919,123200,1370763860,3270,3270,3270,3270,0
20230919,123100,1370763860,3270,3270,3270,3270,489
20230919,123000,1369164830,3270,3270,3270,3270,0
20230919,122900,1369164830,3270,3270,3270,3270,0
20230919,122800,1369164830,3270,3270,3270,3270,1151
20230919,122700,1365401060,3270,3270,3270,3265,279
20230919,122600,1364489280,3265,3270,3270,3265,26
20230919,122500,1364404310,3265,3265,3265,3265,0
20230919,122400,1364404310,3265,3270,3270,3265,769
20230919,122300,1361890705,3270,3270,3270,3270,65
20230919,122200,1361678155,3265,3270,3270,3265,18
20230919,122100,1361619300,3270,3270,3270,3270,331
20230919,122000,1360536930,3265,3270,3270,3265,411
20230919,121900,1359192965,3270,3270,3270,3270,407
20230919,121800,1357862075,3270,3270,3270,3270,434
20230919,121700,1356442895,3270,3270,3270,3270,2548
20230919,121600,1348110935,3265,3270,3270,3265,34
20230919,121500,1347999765,3270,3270,3270,3270,98
20230919,121400,1347679305,3270,3270,3270,3270,502
20230919,121300,1346037765,3270,3270,3270,3270,423
20230919,121200,1344654555,3270,3265,3270,3265,34
20230919,121100,1344543425,3270,3270,3270,3270,30
20230919,121000,1344445325,3270,3270,3270,3270,160
20230919,120900,1343922125,3270,3270,3270,3270,319
20230919,120800,1342878995,3270,3270,3270,3270,907
20230919,120700,1339913105,3265,3270,3270,3265,312
20230919,120600,1338892920,3275,3275,3275,3270,203
20230919,120500,1338229100,3270,3270,3270,3270,1158
20230919,120400,1334442440,3270,3270,3270,3270,2637
20230919,120300,1325819450,3270,3270,3270,3270,287
20230919,120200,1324880960,3270,3270,3270,3270,692
20230919,120100,1322618120,3270,3270,3270,3270,408
20230919,120000,1321283960,3270,3270,3270,3270,266
20230919,115900,1320414140,3270,3270,3270,3270,20
20230919,115800,1320348740,3265,3270,3270,3265,800
20230919,115700,1317736700,3265,3270,3270,3265,171
20230919,115600,1317177605,3270,3270,3270,3270,0
20230919,115500,1317177605,3270,3270,3270,3270,1482
20230919,115400,1312331465,3275,3270,3275,3265,2678
20230919,115300,1303586330,3270,3270,3270,3270,127
20230919,115200,1303171040,3270,3270,3270,3270,9
20230919,115100,1303141610,3265,3265,3265,3265,1214
20230919,115000,1299177900,3265,3270,3270,3265,1656
20230919,114900,1293770510,3265,3270,3270,3265,1132
20230919,114800,1290072130,3270,3270,3270,3270,0
20230919,114700,1290072130,3270,3270,3275,3270,868
20230919,114600,1287233755,3270,3270,3270,3265,642
20230919,114500,1285136915,3270,3270,3270,3270,110
20230919,114400,1284777215,3270,3265,3270,3265,180
20230919,114300,1284189015,3265,3270,3280,3265,5168
20230919,114200,1267289885,3280,3270,3280,3270,514
20230919,114100,1265608965,3280,3280,3280,3270,1818
20230919,114000,1259663455,3275,3275,3280,3275,142
20230919,113900,1259198400,3280,3275,3280,3275,903
20230919,113800,1256239065,3275,3275,3275,3275,10633
20230919,113700,1221415990,3275,3280,3280,3275,8985
20230919,113600,1191984845,3280,3280,3280,3280,0
20230919,113500,1191984845,3280,3285,3285,3280,555
20230919,113400,1190161945,3285,3285,3285,3285,510
20230919,113300,1188486595,3275,3275,3275,3275,0
20230919,113200,1188486595,3275,3280,3280,3275,1443
20230919,113100,1183753610,3280,3280,3280,3280,492
20230919,113000,1182139850,3280,3280,3280,3280,330
20230919,112900,1181057450,3280,3280,3280,3280,40
20230919,112800,1180926250,3280,3280,3280,3275,163
20230919,112700,1180391780,3280,3280,3280,3280,981
20230919,112600,1177174100,3280,3280,3280,3280,30
20230919,112500,1177075700,3280,3275,3280,3275,2521
20230919,112400,1168812825,3275,3275,3280,3275,131
20230919,112300,1168383740,3280,3280,3280,3280,254
20230919,112200,1167550620,3280,3280,3280,3280,1
20230919,112100,1167547340,3280,3280,3280,3280,20
20230919,112000,1167481740,3280,3280,3280,3280,1
20230919,111900,1167478460,3280,3275,3280,3275,282
20230919,111800,1166554905,3275,3275,3275,3275,0
20230919,111700,1166554905,3275,3280,3280,3275,1005
20230919,111600,1163262010,3280,3280,3280,3280,62
20230919,111500,1163058650,3280,3280,3280,3275,1795
20230919,111400,1157177905,3280,3280,3280,3280,800
20230919,111300,1154553905,3280,3280,3280,3275,5068
20230919,111200,1137955865,3280,3280,3280,3280,219
20230919,111100,1137237545,3280,3280,3280,3280,436
20230919,111000,1135807465,3280,3285,3285,3280,2067
20230919,110900,1129027655,3285,3280,3285,3280,94
20230919,110800,1128719285,3280,3280,3280,3280,0
20230919,110700,1128719285,3280,3285,3285,3280,531
20230919,110600,1126977450,3280,3280,3280,3280,6
20230919,110500,1126957770,3280,3280,3280,3280,71
20230919,110400,1126724890,3280,3280,3280,3280,332
20230919,110300,1125635930,3280,3285,3285,3280,1559
20230919,110200,1120522385,3285,3285,3285,3285,330
20230919,110100,1119438335,3280,3285,3285,3280,1137
20230919,110000,1115708970,3280,3285,3285,3280,3982
20230919,105900,1102645940,3285,3280,3285,3280,352
20230919,105800,1101491165,3285,3285,3285,3280,87
20230919,105700,1101205480,3285,3285,3285,3285,1
20230919,105600,1101202195,3285,3285,3285,3280,732
20230919,105500,1098799720,3280,3280,3285,3280,1387
20230919,105400,1094250340,3280,3285,3290,3280,3581
20230919,105300,1082493555,3290,3285,3290,3285,23
20230919,105200,1082417915,3280,3285,3285,3280,189
20230919,105100,1081797525,3285,3285,3285,3285,100
20230919,105000,1081469025,3285,3290,3290,3285,13
20230919,104900,1081426295,3285,3290,3290,3285,517
20230919,104800,1079726370,3290,3290,3290,3290,335
20230919,104700,1078624220,3280,3285,3285,3280,113
20230919,104600,1078253240,3285,3285,3285,3285,183
20230919,104500,1077652085,3280,3285,3285,3280,383
20230919,104400,1076395780,3285,3285,3285,3285,1051
20230919,104300,1072943245,3285,3285,3285,3285,372
20230919,104200,1071721225,3285,3285,3285,3285,1393
20230919,104100,1067145220,3285,3285,3285,3285,385
20230919,104000,1065880495,3285,3285,3285,3280,1766
20230919,103900,1060079250,3280,3280,3280,3280,1236
20230919,103800,1056025170,3280,3280,3280,3280,3678
20230919,103700,1043961330,3285,3280,3285,3280,3511
20230919,103600,1032443015,3280,3285,3285,3280,1874
20230919,103500,1026295790,3275,3275,3275,3270,1077
20230919,103400,1022772200,3270,3280,3280,3270,9642
20230919,103300,991225660,3280,3300,3300,3280,22308
20230919,103200,917872680,3290,3295,3300,3290,5694
20230919,103100,899116055,3300,3300,3300,3300,11
20230919,103000,899079755,3295,3295,3295,3295,924
20230919,102900,896035175,3295,3295,3305,3295,3381
20230919,102800,884892290,3295,3310,3310,3295,6433
20230919,102700,863666115,3310,3305,3310,3300,11232
20230919,102600,826579830,3305,3310,3310,3305,7054
20230919,102500,803264105,3305,3305,3305,3305,712
20230919,102400,800910945,3310,3310,3310,3305,359
20230919,102300,799723655,3310,3310,3310,3305,949
20230919,102200,796582535,3310,3310,3310,3305,920
20230919,102100,793539710,3310,3310,3310,3305,842
20230919,102000,790753565,3310,3310,3310,3310,530
20230919,101900,788999265,3305,3310,3310,3305,355
20230919,101800,787825465,3310,3305,3310,3305,266
20230919,101700,786946325,3305,3305,3305,3305,1474
20230919,101600,782074755,3305,3305,3310,3305,28
20230919,101500,781982150,3305,3310,3310,3305,174
20230919,101400,781406560,3310,3305,3310,3305,68
20230919,101300,781181815,3305,3305,3305,3305,0
20230919,101200,781181815,3305,3305,3305,3305,814
20230919,101100,778491545,3305,3310,3310,3305,476
20230919,101000,776917985,3310,3310,3310,3305,2558
20230919,100900,768462695,3310,3310,3310,3305,1655
20230919,100800,762987490,3310,3310,3310,3305,2975
20230919,100700,753143690,3305,3305,3305,3305,630
20230919,100600,751061540,3305,3310,3310,3305,3834
20230919,100500,738390065,3305,3310,3310,3305,329
20230919,100400,737301130,3310,3310,3310,3310,1600
20230919,100300,732005130,3310,3315,3315,3310,554
20230919,100200,730171320,3310,3320,3320,3310,557
20230919,100100,728324600,3310,3320,3320,3310,21
20230919,100000,728254980,3320,3305,3320,3300,4386
20230919,095900,713768080,3305,3310,3310,3305,7303
20230919,095800,689631165,3310,3310,3310,3310,221
20230919,095700,688899655,3310,3310,3310,3305,916
20230919,095600,685867720,3320,3320,3320,3320,416
20230919,095500,684486600,3310,3315,3320,3310,2014
20230919,095400,677809030,3310,3300,3310,3300,1364
20230919,095300,673300190,3300,3310,3310,3300,150
20230919,095200,672804000,3300,3300,3305,3300,3938
20230919,095100,659797940,3300,3305,3305,3300,3561
20230919,095000,648046235,3305,3305,3310,3305,4384
20230919,094900,633557015,3305,3310,3310,3305,2232
20230919,094800,626180205,3305,3310,3310,3305,3134
20230919,094700,615820765,3310,3315,3315,3310,1203
20230919,094600,611837735,3315,3315,3320,3310,10054
20230919,094500,578527180,3320,3320,3320,3320,542
20230919,094400,576727740,3320,3320,3325,3315,3025
20230919,094300,566685415,3320,3325,3325,3315,780
20230919,094200,564098085,3325,3315,3325,3315,2049
20230919,094100,557304050,3320,3315,3320,3310,3670
20230919,094000,545139750,3315,3315,3315,3310,4708
20230919,093900,529552050,3315,3320,3320,3315,2503
20230919,093800,521254050,3320,3320,3320,3320,6485
20230919,093700,499723850,3320,3325,3325,3320,3084
20230919,093600,489482130,3325,3330,3330,3325,6583
20230919,093500,467592125,3330,3330,3335,3325,1068
20230919,093400,464037610,3330,3335,3335,3325,4228
20230919,093300,449955195,3335,3335,3335,3335,1179
20230919,093200,446023230,3335,3335,3340,3335,1740
20230919,093100,440220320,3330,3330,3335,3330,1947
20230919,093000,433731640,3335,3340,3340,3335,2452
20230919,092900,425551720,3335,3335,3340,3330,3600
20230919,092800,413546235,3340,3335,3350,3335,1514
20230919,092700,408488510,3335,3330,3335,3330,3151
20230919,092600,397980275,3335,3330,3335,3325,9702
20230919,092500,365675040,3330,3330,3330,3320,4259
20230919,092400,351507160,3325,3330,3330,3325,2653
20230919,092300,342685040,3330,3345,3345,3325,12682
20230919,092200,300408270,3345,3350,3355,3340,5938
20230919,092100,280549430,3355,3350,3355,3345,1256
20230919,092000,276341415,3350,3350,3350,3335,4145
20230919,091900,262492310,3350,3365,3365,3345,36174
20230919,091800,141076945,3365,3370,3370,3360,6676
20230919,091700,118628775,3370,3370,3370,3370,538
20230919,091600,116815715,3375,3370,3375,3370,5073
20230919,091500,99719675,3375,3375,3375,3375,2182
20230919,091400,92355425,3375,3380,3380,3375,347
20230919,091300,91182590,3380,3380,3380,3380,269
20230919,091200,90273370,3380,3380,3390,3375,1549
20230919,091100,85042210,3390,3380,3390,3380,9
20230919,091000,85011710,3390,3380,3390,3380,1062
20230919,090900,81419960,3375,3380,3380,3375,2418
20230919,090800,73258135,3380,3390,3390,3380,122
20230919,090700,72845755,3390,3390,3390,3390,130
20230919,090600,72405055,3375,3390,3390,3375,1663
20230919,090500,66792400,3390,3370,3390,3370,674
20230919,090400,64516560,3375,3365,3375,3365,2044
20230919,090300,57625590,3370,3395,3395,3365,4452
20230919,090200,42600060,3380,3395,3395,3380,2620
20230919,090100,33725440,3395,3380,3395,3380,503
20230919,090000,32025255,3380,3390,3395,3375,9434