KissMeData/200470/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201100,1723785790,3670,3670,3670,3670,7873
20230918,201000,1723785790,3670,3670,3670,3670,0
20230918,200900,1723785790,3670,3670,3670,3670,0
20230918,200800,1723785790,3670,3670,3670,3670,0
20230918,200700,1723785790,3670,3670,3670,3670,0
20230918,200600,1723785790,3670,3670,3670,3670,0
20230918,200500,1723785790,3670,3670,3670,3670,0
20230918,200400,1723785790,3670,3670,3670,3670,0
20230918,200300,1723785790,3670,3670,3670,3670,0
20230918,200200,1723785790,3670,3670,3670,3670,0
20230918,200100,1723785790,3670,3670,3670,3670,0
20230918,200000,1723785790,3670,3670,3670,3670,0
20230918,195900,1723785790,3670,3670,3670,3670,0
20230918,195800,1723785790,3670,3670,3670,3670,0
20230918,195700,1723785790,3670,3670,3670,3670,0
20230918,195600,1723785790,3670,3670,3670,3670,0
20230918,195500,1723785790,3670,3670,3670,3670,0
20230918,195400,1723785790,3670,3670,3670,3670,0
20230918,195300,1723785790,3670,3670,3670,3670,0
20230918,195200,1723785790,3670,3670,3670,3670,0
20230918,195100,1723785790,3670,3670,3670,3670,0
20230918,195000,1723785790,3670,3670,3670,3670,0
20230918,194900,1723785790,3670,3670,3670,3670,0
20230918,194800,1723785790,3670,3670,3670,3670,0
20230918,194700,1723785790,3670,3670,3670,3670,0
20230918,194600,1723785790,3670,3670,3670,3670,0
20230918,194500,1723785790,3670,3670,3670,3670,0
20230918,194400,1723785790,3670,3670,3670,3670,0
20230918,194300,1723785790,3670,3670,3670,3670,0
20230918,194200,1723785790,3670,3670,3670,3670,0
20230918,194100,1723785790,3670,3670,3670,3670,7873
20230918,194000,1723785790,3670,3670,3670,3670,0
20230918,193900,1723785790,3670,3670,3670,3670,0
20230918,193800,1723785790,3670,3670,3670,3670,0
20230918,193700,1723785790,3670,3670,3670,3670,0
20230918,193600,1723785790,3670,3670,3670,3670,0
20230918,193500,1723785790,3670,3670,3670,3670,0
20230918,193400,1723785790,3670,3670,3670,3670,0
20230918,193300,1723785790,3670,3670,3670,3670,0
20230918,193200,1723785790,3670,3670,3670,3670,0
20230918,193100,1723785790,3670,3670,3670,3670,0
20230918,193000,1723785790,3670,3670,3670,3670,0
20230918,192900,1723785790,3670,3670,3670,3670,0
20230918,192800,1723785790,3670,3670,3670,3670,0
20230918,192700,1723785790,3670,3670,3670,3670,0
20230918,192600,1723785790,3670,3670,3670,3670,0
20230918,192500,1723785790,3670,3670,3670,3670,0
20230918,192400,1723785790,3670,3670,3670,3670,0
20230918,192300,1723785790,3670,3670,3670,3670,0
20230918,192200,1723785790,3670,3670,3670,3670,0
20230918,192100,1723785790,3670,3670,3670,3670,0
20230918,192000,1723785790,3670,3670,3670,3670,0
20230918,191900,1723785790,3670,3670,3670,3670,0
20230918,191800,1723785790,3670,3670,3670,3670,0
20230918,191700,1723785790,3670,3670,3670,3670,0
20230918,191600,1723785790,3670,3670,3670,3670,0
20230918,191500,1723785790,3670,3670,3670,3670,0
20230918,191400,1723785790,3670,3670,3670,3670,0
20230918,191300,1723785790,3670,3670,3670,3670,0
20230918,191200,1723785790,3670,3670,3670,3670,0
20230918,191100,1723785790,3670,3670,3670,3670,7873
20230918,191000,1723785790,3670,3670,3670,3670,0
20230918,190900,1723785790,3670,3670,3670,3670,0
20230918,190800,1723785790,3670,3670,3670,3670,0
20230918,190700,1723785790,3670,3670,3670,3670,0
20230918,190600,1723785790,3670,3670,3670,3670,0
20230918,190500,1723785790,3670,3670,3670,3670,0
20230918,190400,1723785790,3670,3670,3670,3670,0
20230918,190300,1723785790,3670,3670,3670,3670,0
20230918,190200,1723785790,3670,3670,3670,3670,0
20230918,190100,1723785790,3670,3670,3670,3670,0
20230918,190000,1723785790,3670,3670,3670,3670,0
20230918,185900,1723785790,3670,3670,3670,3670,0
20230918,185800,1723785790,3670,3670,3670,3670,0
20230918,185700,1723785790,3670,3670,3670,3670,0
20230918,185600,1723785790,3670,3670,3670,3670,0
20230918,185500,1723785790,3670,3670,3670,3670,0
20230918,185400,1723785790,3670,3670,3670,3670,0
20230918,185300,1723785790,3670,3670,3670,3670,0
20230918,185200,1723785790,3670,3670,3670,3670,0
20230918,185100,1723785790,3670,3670,3670,3670,0
20230918,185000,1723785790,3670,3670,3670,3670,0
20230918,184900,1723785790,3670,3670,3670,3670,0
20230918,184800,1723785790,3670,3670,3670,3670,0
20230918,184700,1723785790,3670,3670,3670,3670,0
20230918,184600,1723785790,3670,3670,3670,3670,0
20230918,184500,1723785790,3670,3670,3670,3670,0
20230918,184400,1723785790,3670,3670,3670,3670,0
20230918,184300,1723785790,3670,3670,3670,3670,0
20230918,184200,1723785790,3670,3670,3670,3670,0
20230918,184100,1723785790,3670,3670,3670,3670,7873
20230918,184000,1723785790,3670,3670,3670,3670,0
20230918,183900,1723785790,3670,3670,3670,3670,0
20230918,183800,1723785790,3670,3670,3670,3670,0
20230918,183700,1723785790,3670,3670,3670,3670,0
20230918,183600,1723785790,3670,3670,3670,3670,0
20230918,183500,1723785790,3670,3670,3670,3670,0
20230918,183400,1723785790,3670,3670,3670,3670,0
20230918,183300,1723785790,3670,3670,3670,3670,0
20230918,183200,1723785790,3670,3670,3670,3670,0
20230918,183100,1723785790,3670,3670,3670,3670,0
20230918,183000,1723785790,3670,3670,3670,3670,0
20230918,182900,1723785790,3670,3670,3670,3670,0
20230918,182800,1723785790,3670,3670,3670,3670,0
20230918,182700,1723785790,3670,3670,3670,3670,0
20230918,182600,1723785790,3670,3670,3670,3670,0
20230918,182500,1723785790,3670,3670,3670,3670,0
20230918,182400,1723785790,3670,3670,3670,3670,0
20230918,182300,1723785790,3670,3670,3670,3670,0
20230918,182200,1723785790,3670,3670,3670,3670,0
20230918,182100,1723785790,3670,3670,3670,3670,0
20230918,182000,1723785790,3670,3670,3670,3670,0
20230918,181900,1723785790,3670,3670,3670,3670,0
20230918,181800,1723785790,3670,3670,3670,3670,0
20230918,181700,1723785790,3670,3670,3670,3670,0
20230918,181600,1723785790,3670,3670,3670,3670,0
20230918,181500,1723785790,3670,3670,3670,3670,0
20230918,181400,1723785790,3670,3670,3670,3670,0
20230918,181300,1723785790,3670,3670,3670,3670,0
20230918,181200,1723785790,3670,3670,3670,3670,0
20230918,181100,1723785790,3670,3670,3670,3670,7873
20230918,181000,1723785790,3670,3670,3670,3670,0
20230918,180900,1723785790,3670,3670,3670,3670,0
20230918,180800,1723785790,3670,3670,3670,3670,0
20230918,180700,1723785790,3670,3670,3670,3670,0
20230918,180600,1723785790,3670,3670,3670,3670,0
20230918,180500,1723785790,3670,3670,3670,3670,0
20230918,180400,1723785790,3670,3670,3670,3670,0
20230918,180300,1723785790,3670,3670,3670,3670,0
20230918,180200,1723785790,3670,3670,3670,3670,0
20230918,180100,1723785790,3670,3670,3670,3670,0
20230918,180000,1723785790,3670,3670,3670,3670,0
20230918,175900,1723785790,3670,3670,3670,3670,0
20230918,175800,1723785790,3670,3670,3670,3670,0
20230918,175700,1723785790,3670,3670,3670,3670,0
20230918,175600,1723785790,3670,3670,3670,3670,0
20230918,175500,1723785790,3670,3670,3670,3670,0
20230918,175400,1723785790,3670,3670,3670,3670,0
20230918,175300,1723785790,3670,3670,3670,3670,0
20230918,175200,1723785790,3670,3670,3670,3670,0
20230918,175100,1723785790,3670,3670,3670,3670,0
20230918,175000,1723785790,3670,3670,3670,3670,0
20230918,174900,1723785790,3670,3670,3670,3670,0
20230918,174800,1723785790,3670,3670,3670,3670,0
20230918,174700,1723785790,3670,3670,3670,3670,0
20230918,174600,1723785790,3670,3670,3670,3670,0
20230918,174500,1723785790,3670,3670,3670,3670,0
20230918,174400,1723785790,3670,3670,3670,3670,0
20230918,174300,1723785790,3670,3670,3670,3670,0
20230918,174200,1723785790,3670,3670,3670,3670,0
20230918,174100,1723785790,3670,3670,3670,3670,7873
20230918,174000,1723785790,3670,3670,3670,3670,0
20230918,173900,1723785790,3670,3670,3670,3670,0
20230918,173800,1723785790,3670,3670,3670,3670,0
20230918,173700,1723785790,3670,3670,3670,3670,0
20230918,173600,1723785790,3670,3670,3670,3670,0
20230918,173500,1723785790,3670,3670,3670,3670,0
20230918,173400,1723785790,3670,3670,3670,3670,0
20230918,173300,1723785790,3670,3670,3670,3670,0
20230918,173200,1723785790,3670,3670,3670,3670,0
20230918,173100,1723785790,3670,3670,3670,3670,0
20230918,173000,1723785790,3670,3670,3670,3670,0
20230918,172900,1723785790,3670,3670,3670,3670,0
20230918,172800,1723785790,3670,3670,3670,3670,0
20230918,172700,1723785790,3670,3670,3670,3670,0
20230918,172600,1723785790,3670,3670,3670,3670,0
20230918,172500,1723785790,3670,3670,3670,3670,0
20230918,172400,1723785790,3670,3670,3670,3670,0
20230918,172300,1723785790,3670,3670,3670,3670,0
20230918,172200,1723785790,3670,3670,3670,3670,0
20230918,172100,1723785790,3670,3670,3670,3670,0
20230918,172000,1723785790,3670,3670,3670,3670,0
20230918,171900,1723785790,3670,3670,3670,3670,0
20230918,171800,1723785790,3670,3670,3670,3670,0
20230918,171700,1723785790,3670,3670,3670,3670,0
20230918,171600,1723785790,3670,3670,3670,3670,0
20230918,171500,1723785790,3670,3670,3670,3670,0
20230918,171400,1723785790,3670,3670,3670,3670,0
20230918,171300,1723785790,3670,3670,3670,3670,0
20230918,171200,1723785790,3670,3670,3670,3670,0
20230918,171100,1723785790,3670,3670,3670,3670,7873
20230918,171000,1723785790,3670,3670,3670,3670,0
20230918,170900,1723785790,3670,3670,3670,3670,0
20230918,170800,1723785790,3670,3670,3670,3670,0
20230918,170700,1723785790,3670,3670,3670,3670,0
20230918,170600,1723785790,3670,3670,3670,3670,0
20230918,170500,1723785790,3670,3670,3670,3670,0
20230918,170400,1723785790,3670,3670,3670,3670,0
20230918,170300,1723785790,3670,3670,3670,3670,0
20230918,170200,1723785790,3670,3670,3670,3670,0
20230918,170100,1723785790,3670,3670,3670,3670,0
20230918,170000,1723785790,3670,3670,3670,3670,0
20230918,165900,1723785790,3670,3670,3670,3670,0
20230918,165800,1723785790,3670,3670,3670,3670,0
20230918,165700,1723785790,3670,3670,3670,3670,0
20230918,165600,1723785790,3670,3670,3670,3670,0
20230918,165500,1723785790,3670,3670,3670,3670,0
20230918,165400,1723785790,3670,3670,3670,3670,0
20230918,165300,1723785790,3670,3670,3670,3670,0
20230918,165200,1723785790,3670,3670,3670,3670,0
20230918,165100,1723785790,3670,3670,3670,3670,0
20230918,165000,1723785790,3670,3670,3670,3670,0
20230918,164900,1723785790,3670,3670,3670,3670,0
20230918,164800,1723785790,3670,3670,3670,3670,0
20230918,164700,1723785790,3670,3670,3670,3670,0
20230918,164600,1723785790,3670,3670,3670,3670,0
20230918,164500,1723785790,3670,3670,3670,3670,0
20230918,164400,1723785790,3670,3670,3670,3670,0
20230918,164300,1723785790,3670,3670,3670,3670,0
20230918,164200,1723785790,3670,3670,3670,3670,0
20230918,164100,1723785790,3670,3670,3670,3670,7873
20230918,164000,1723785790,3670,3670,3670,3670,0
20230918,163900,1723785790,3670,3670,3670,3670,0
20230918,163800,1723785790,3670,3670,3670,3670,0
20230918,163700,1723785790,3670,3670,3670,3670,0
20230918,163600,1723785790,3670,3670,3670,3670,0
20230918,163500,1723785790,3670,3670,3670,3670,0
20230918,163400,1723785790,3670,3670,3670,3670,0
20230918,163300,1723785790,3670,3670,3670,3670,0
20230918,163200,1723785790,3670,3670,3670,3670,0
20230918,163100,1723785790,3670,3670,3670,3670,0
20230918,163000,1723785790,3670,3670,3670,3670,0
20230918,162900,1723785790,3670,3670,3670,3670,0
20230918,162800,1723785790,3670,3670,3670,3670,0
20230918,162700,1723785790,3670,3670,3670,3670,0
20230918,162600,1723785790,3670,3670,3670,3670,0
20230918,162500,1723785790,3670,3670,3670,3670,0
20230918,162400,1723785790,3670,3670,3670,3670,0
20230918,162300,1723785790,3670,3670,3670,3670,0
20230918,162200,1723785790,3670,3670,3670,3670,0
20230918,162100,1723785790,3670,3670,3670,3670,0
20230918,162000,1723785790,3670,3670,3670,3670,0
20230918,161900,1723785790,3670,3670,3670,3670,0
20230918,161800,1723785790,3670,3670,3670,3670,0
20230918,161700,1723785790,3670,3670,3670,3670,0
20230918,161600,1723785790,3670,3670,3670,3670,0
20230918,161500,1723785790,3670,3670,3670,3670,0
20230918,161400,1723785790,3670,3670,3670,3670,0
20230918,161300,1723785790,3670,3670,3670,3670,0
20230918,161200,1723785790,3670,3670,3670,3670,0
20230918,161100,1723785790,3670,3670,3670,3670,7873
20230918,161000,1723785790,3670,3670,3670,3670,0
20230918,160900,1723785790,3670,3670,3670,3670,0
20230918,160800,1723785790,3670,3670,3670,3670,0
20230918,160700,1723785790,3670,3670,3670,3670,0
20230918,160600,1723785790,3670,3670,3670,3670,0
20230918,160500,1723785790,3670,3670,3670,3670,0
20230918,160400,1723785790,3670,3670,3670,3670,0
20230918,160300,1723785790,3670,3670,3670,3670,0
20230918,160200,1723785790,3670,3670,3670,3670,0
20230918,160100,1723785790,3670,3670,3670,3670,0
20230918,160000,1723785790,3670,3670,3670,3670,0
20230918,155900,1723785790,3670,3670,3670,3670,0
20230918,155800,1723785790,3670,3670,3670,3670,0
20230918,155700,1723785790,3670,3670,3670,3670,0
20230918,155600,1723785790,3670,3670,3670,3670,0
20230918,155500,1723785790,3670,3670,3670,3670,0
20230918,155400,1723785790,3670,3670,3670,3670,0
20230918,155300,1723785790,3670,3670,3670,3670,0
20230918,155200,1723785790,3670,3670,3670,3670,0
20230918,155100,1723785790,3670,3670,3670,3670,0
20230918,155000,1723785790,3670,3670,3670,3670,0
20230918,154900,1723785790,3670,3670,3670,3670,0
20230918,154800,1723785790,3670,3670,3670,3670,0
20230918,154700,1723785790,3670,3670,3670,3670,0
20230918,154600,1723785790,3670,3670,3670,3670,0
20230918,154500,1723785790,3670,3670,3670,3670,0
20230918,154400,1723785790,3670,3670,3670,3670,0
20230918,154300,1723785790,3670,3670,3670,3670,0
20230918,154200,1723785790,3670,3670,3670,3670,0
20230918,154100,1723785790,3670,3670,3670,3670,7873
20230918,154000,1723785790,3670,3670,3670,3670,0
20230918,153900,1723785790,3670,3670,3670,3670,0
20230918,153800,1723785790,3670,3670,3670,3670,0
20230918,153700,1723785790,3670,3670,3670,3670,0
20230918,153600,1723785790,3670,3670,3670,3670,0
20230918,153500,1723785790,3670,3670,3670,3670,0
20230918,153400,1723785790,3670,3670,3670,3670,0
20230918,153300,1723785790,3670,3670,3670,3670,0
20230918,153200,1723785790,3670,3670,3670,3670,0
20230918,153100,1723785790,3670,3670,3670,3670,0
20230918,153000,1723785790,3670,3670,3670,3670,7873
20230918,152900,1694891880,3685,3685,3685,3685,0
20230918,152800,1694891880,3685,3685,3685,3685,0
20230918,152700,1694891880,3685,3685,3685,3685,0
20230918,152600,1694891880,3685,3685,3685,3685,0
20230918,152500,1694891880,3685,3685,3685,3685,0
20230918,152400,1694891880,3685,3685,3685,3685,0
20230918,152300,1694891880,3685,3685,3685,3685,0
20230918,152200,1694891880,3685,3685,3685,3685,0
20230918,152100,1694891880,3685,3685,3685,3685,0
20230918,152000,1694891880,3685,3685,3685,3685,0
20230918,151900,1694891880,3685,3685,3685,3685,2534
20230918,151800,1685554090,3685,3675,3685,3675,5301
20230918,151700,1666023345,3670,3675,3675,3670,225
20230918,151600,1665197340,3670,3675,3675,3670,338
20230918,151500,1663956830,3675,3675,3675,3675,645
20230918,151400,1661586455,3685,3680,3685,3675,1694
20230918,151300,1655357500,3675,3675,3680,3675,1091
20230918,151200,1651347160,3670,3675,3680,3670,649
20230918,151100,1648962580,3675,3675,3675,3675,152
20230918,151000,1648403980,3675,3675,3675,3675,1119
20230918,150900,1644291655,3675,3675,3675,3675,20
20230918,150800,1644218155,3680,3680,3680,3680,0
20230918,150700,1644218155,3680,3680,3680,3680,98
20230918,150600,1643857515,3675,3675,3675,3675,354
20230918,150500,1642556565,3675,3680,3680,3675,889
20230918,150400,1639285545,3680,3685,3685,3680,899
20230918,150300,1635975300,3690,3690,3690,3690,200
20230918,150200,1635237300,3685,3690,3690,3685,58
20230918,150100,1635023285,3690,3690,3690,3690,100
20230918,150000,1634654285,3695,3695,3695,3695,1
20230918,145900,1634650590,3690,3690,3695,3690,775
20230918,145800,1631790835,3690,3690,3690,3690,1
20230918,145700,1631787145,3690,3690,3690,3690,1
20230918,145600,1631783455,3695,3685,3695,3680,1561
20230918,145500,1626025245,3685,3680,3685,3680,6
20230918,145400,1626003160,3680,3675,3680,3675,500
20230918,145300,1624163170,3670,3660,3670,3660,3766
20230918,145200,1610346230,3660,3660,3660,3660,49
20230918,145100,1610166890,3660,3660,3660,3660,150
20230918,145000,1609617890,3660,3660,3660,3660,0
20230918,144900,1609617890,3660,3660,3660,3660,0
20230918,144800,1609617890,3660,3660,3660,3660,0
20230918,144700,1609617890,3660,3660,3660,3660,0
20230918,144600,1609617890,3660,3660,3660,3660,3778
20230918,144500,1595790410,3660,3660,3660,3660,0
20230918,144400,1595790410,3660,3655,3660,3655,1433
20230918,144300,1590552770,3660,3660,3660,3660,13
20230918,144200,1590505190,3660,3670,3670,3660,2262
20230918,144100,1582226260,3660,3660,3660,3660,0
20230918,144000,1582226260,3660,3660,3660,3660,0
20230918,143900,1582226260,3660,3660,3660,3660,0
20230918,143800,1582226260,3660,3665,3665,3660,3100
20230918,143700,1570879545,3665,3665,3665,3665,465
20230918,143600,1569175320,3670,3670,3670,3670,43
20230918,143500,1569017510,3675,3675,3675,3675,0
20230918,143400,1569017510,3675,3675,3675,3675,0
20230918,143300,1569017510,3675,3665,3675,3660,1654
20230918,143200,1562960905,3670,3670,3670,3670,0
20230918,143100,1562960905,3670,3670,3670,3670,100
20230918,143000,1562593905,3675,3675,3675,3675,1
20230918,142900,1562590230,3670,3670,3670,3670,500
20230918,142800,1560755230,3675,3675,3675,3675,0
20230918,142700,1560755230,3675,3675,3675,3675,3
20230918,142600,1560744205,3675,3665,3675,3665,501
20230918,142500,1558908030,3665,3665,3665,3665,1025
20230918,142400,1555151405,3660,3665,3665,3660,1371
20230918,142300,1550131045,3665,3665,3665,3665,1
20230918,142200,1550127380,3655,3660,3660,3655,709
20230918,142100,1547535370,3660,3660,3660,3660,0
20230918,142000,1547535370,3660,3665,3665,3660,7
20230918,141900,1547509735,3665,3655,3665,3655,28
20230918,141800,1547407245,3650,3650,3650,3650,24
20230918,141700,1547319645,3650,3650,3650,3650,92
20230918,141600,1546983845,3650,3650,3650,3650,51
20230918,141500,1546797695,3650,3650,3650,3650,10
20230918,141400,1546761195,3645,3645,3645,3645,0
20230918,141300,1546761195,3645,3660,3660,3645,3000
20230918,141200,1535791125,3660,3660,3660,3660,2000
20230918,141100,1528471125,3660,3660,3660,3660,0
20230918,141000,1528471125,3660,3660,3660,3660,0
20230918,140900,1528471125,3660,3660,3660,3660,0
20230918,140800,1528471125,3660,3665,3665,3660,51
20230918,140700,1528284215,3665,3665,3665,3665,101
20230918,140600,1527914050,3665,3665,3665,3665,216
20230918,140500,1527122410,3665,3665,3665,3665,88
20230918,140400,1526799890,3665,3665,3665,3665,1000
20230918,140300,1523134890,3665,3670,3670,3665,600
20230918,140200,1520935390,3670,3670,3670,3670,600
20230918,140100,1518733390,3670,3670,3670,3670,960
20230918,140000,1515210190,3675,3675,3675,3675,500
20230918,135900,1513372690,3675,3675,3675,3675,189
20230918,135800,1512678115,3680,3675,3680,3675,3203
20230918,135700,1500907085,3675,3675,3675,3675,105
20230918,135600,1500521210,3675,3680,3680,3675,55
20230918,135500,1500318835,3680,3675,3680,3675,2
20230918,135400,1500311480,3675,3675,3675,3675,1
20230918,135300,1500307805,3675,3680,3680,3675,136
20230918,135200,1499807505,3680,3680,3680,3680,28
20230918,135100,1499704465,3680,3680,3680,3680,292
20230918,135000,1498629905,3680,3680,3680,3680,0
20230918,134900,1498629905,3680,3680,3680,3680,2736
20230918,134800,1488561425,3680,3680,3680,3680,0
20230918,134700,1488561425,3680,3680,3680,3680,0
20230918,134600,1488561425,3680,3685,3685,3680,3264
20230918,134500,1476548585,3690,3685,3690,3685,2730
20230918,134400,1466477890,3685,3685,3685,3685,100
20230918,134300,1466109390,3680,3685,3685,3680,14
20230918,134200,1466057860,3685,3685,3685,3685,160
20230918,134100,1465468260,3685,3680,3685,3680,1011
20230918,134000,1461742730,3685,3680,3685,3680,2445
20230918,133900,1452737790,3675,3675,3675,3675,35
20230918,133800,1452609165,3675,3675,3675,3675,969
20230918,133700,1449048090,3675,3675,3675,3675,1031
20230918,133600,1445259165,3675,3675,3675,3675,505
20230918,133500,1443403290,3675,3675,3675,3675,333
20230918,133400,1442179515,3665,3670,3670,3665,1536
20230918,133300,1436542445,3680,3675,3680,3675,6
20230918,133200,1436520390,3675,3675,3675,3675,1
20230918,133100,1436516715,3680,3675,3680,3675,501
20230918,133000,1434675535,3675,3675,3675,3670,3310
20230918,132900,1422518130,3680,3680,3680,3680,50
20230918,132800,1422334130,3680,3680,3680,3680,21
20230918,132700,1422256850,3680,3680,3680,3680,0
20230918,132600,1422256850,3680,3680,3680,3680,1
20230918,132500,1422253170,3675,3675,3675,3675,50
20230918,132400,1422069420,3675,3675,3675,3675,0
20230918,132300,1422069420,3675,3670,3675,3670,1178
20230918,132200,1417741420,3670,3670,3670,3670,50
20230918,132100,1417557920,3675,3675,3675,3675,2
20230918,132000,1417550570,3670,3665,3670,3665,2596
20230918,131900,1408023255,3665,3665,3665,3665,0
20230918,131800,1408023255,3665,3665,3665,3665,0
20230918,131700,1408023255,3665,3665,3665,3665,25
20230918,131600,1407931630,3665,3665,3665,3665,174
20230918,131500,1407293920,3670,3660,3670,3660,556
20230918,131400,1405254805,3665,3665,3665,3660,30
20230918,131300,1405144915,3665,3665,3665,3665,315
20230918,131200,1403990440,3665,3665,3665,3665,1
20230918,131100,1403986775,3670,3670,3670,3670,1
20230918,131000,1403983105,3640,3665,3665,3640,6701
20230918,130900,1379500450,3665,3665,3670,3665,906
20230918,130800,1376179955,3670,3670,3670,3670,205
20230918,130700,1375427605,3670,3670,3670,3670,251
20230918,130600,1374506435,3665,3665,3665,3665,4
20230918,130500,1374491775,3665,3670,3670,3665,410
20230918,130400,1372987125,3665,3665,3665,3665,320
20230918,130300,1371814325,3665,3665,3665,3665,176
20230918,130200,1371169285,3665,3665,3665,3665,260
20230918,130100,1370216385,3665,3665,3665,3665,10
20230918,130000,1370179735,3665,3660,3665,3660,53
20230918,125900,1369985730,3660,3660,3660,3660,3724
20230918,125800,1356355890,3655,3655,3655,3655,10
20230918,125700,1356319340,3655,3655,3655,3655,300
20230918,125600,1355222840,3660,3660,3660,3660,10
20230918,125500,1355186240,3655,3660,3660,3655,27
20230918,125400,1355087505,3660,3655,3660,3655,261
20230918,125300,1354133250,3655,3655,3655,3655,52
20230918,125200,1353943190,3655,3655,3655,3655,24
20230918,125100,1353855470,3655,3640,3655,3640,5464
20230918,125000,1333960125,3635,3640,3640,3635,1408
20230918,124900,1328842025,3640,3650,3650,3630,1815
20230918,124800,1322234280,3655,3655,3655,3650,2496
20230918,124700,1313121925,3660,3670,3670,3660,3309
20230918,124600,1300989550,3680,3675,3680,3675,483
20230918,124500,1299212360,3670,3665,3670,3665,1041
20230918,124400,1295392940,3665,3675,3675,3665,1791
20230918,124300,1288817700,3675,3640,3680,3640,15548
20230918,124200,1231919645,3640,3630,3640,3630,1395
20230918,124100,1226843775,3630,3625,3630,3625,102
20230918,124000,1226473525,3625,3620,3625,3620,79
20230918,123900,1226187520,3620,3620,3620,3615,3026
20230918,123800,1215247705,3615,3615,3615,3615,0
20230918,123700,1215247705,3615,3630,3630,3615,2
20230918,123600,1215240460,3615,3620,3620,3615,2763
20230918,123500,1205248620,3620,3625,3625,3620,7309
20230918,123400,1178778145,3630,3630,3630,3630,511
20230918,123300,1176923215,3625,3625,3630,3625,715
20230918,123200,1174330840,3625,3625,3630,3625,4171
20230918,123100,1159210660,3625,3630,3630,3625,1208
20230918,123000,1154831540,3630,3640,3640,3630,78
20230918,122900,1154548390,3625,3625,3625,3625,0
20230918,122800,1154548390,3625,3630,3630,3625,401
20230918,122700,1153093815,3630,3630,3630,3630,50
20230918,122600,1152912315,3630,3630,3630,3630,576
20230918,122500,1150821435,3630,3635,3635,3630,724
20230918,122400,1148190815,3630,3630,3630,3630,893
20230918,122300,1144949225,3620,3620,3620,3620,1
20230918,122200,1144945605,3620,3625,3625,3620,946
20230918,122100,1141517490,3625,3625,3625,3620,3369
20230918,122000,1129314580,3625,3625,3625,3625,786
20230918,121900,1126465330,3625,3635,3635,3625,2893
20230918,121800,1115970240,3630,3630,3630,3630,105
20230918,121700,1115589090,3630,3630,3630,3630,0
20230918,121600,1115589090,3630,3630,3630,3630,0
20230918,121500,1115589090,3630,3635,3635,3630,3501
20230918,121400,1102862960,3625,3630,3630,3625,450
20230918,121300,1101231100,3630,3630,3630,3630,0
20230918,121200,1101231100,3630,3630,3630,3630,166
20230918,121100,1100628520,3630,3630,3630,3630,153
20230918,121000,1100073130,3630,3630,3630,3630,6
20230918,120900,1100051350,3630,3635,3635,3630,1009
20230918,120800,1096388335,3635,3635,3635,3635,51
20230918,120700,1096202950,3635,3635,3635,3635,126
20230918,120600,1095744940,3630,3630,3630,3630,100
20230918,120500,1095381940,3630,3630,3630,3630,189
20230918,120400,1094695870,3630,3630,3630,3630,0
20230918,120300,1094695870,3630,3625,3630,3625,444
20230918,120200,1093084305,3625,3625,3625,3625,0
20230918,120100,1093084305,3625,3625,3625,3625,69
20230918,120000,1092834180,3625,3625,3625,3625,0
20230918,115900,1092834180,3625,3625,3625,3625,200
20230918,115800,1092109180,3630,3630,3630,3630,607
20230918,115700,1089905770,3630,3630,3630,3630,1
20230918,115600,1089902140,3625,3630,3630,3625,13622
20230918,115500,1040473450,3635,3630,3635,3630,1103
20230918,115400,1036469550,3630,3635,3635,3630,2100
20230918,115300,1028836260,3635,3635,3635,3635,250
20230918,115200,1027927510,3635,3635,3635,3635,0
20230918,115100,1027927510,3635,3635,3635,3635,1883
20230918,115000,1021082805,3635,3635,3635,3635,513
20230918,114900,1019218050,3635,3635,3635,3635,9
20230918,114800,1019185335,3635,3635,3635,3635,250
20230918,114700,1018276585,3635,3640,3640,3635,2082
20230918,114600,1010708510,3640,3640,3640,3640,4823
20230918,114500,993152790,3645,3645,3645,3645,1
20230918,114400,993149145,3645,3645,3645,3645,1227
20230918,114300,988676730,3650,3650,3650,3650,167
20230918,114200,988067180,3655,3660,3660,3655,15411
20230918,114100,931739290,3660,3660,3660,3660,200
20230918,114000,931007290,3665,3665,3665,3665,50
20230918,113900,930824040,3665,3660,3665,3660,11
20230918,113800,930783770,3660,3660,3660,3660,300
20230918,113700,929685770,3650,3650,3650,3650,1442
20230918,113600,924422470,3650,3650,3650,3650,0
20230918,113500,924422470,3650,3650,3650,3650,149
20230918,113400,923878620,3650,3650,3650,3650,0
20230918,113300,923878620,3650,3650,3650,3650,0
20230918,113200,923878620,3650,3650,3650,3650,60
20230918,113100,923659620,3640,3645,3645,3640,1498
20230918,113000,918205265,3645,3650,3650,3645,449
20230918,112900,916568370,3650,3650,3650,3650,0
20230918,112800,916568370,3650,3650,3650,3650,2
20230918,112700,916561070,3660,3660,3660,3660,594
20230918,112600,914387030,3665,3640,3665,3640,10300
20230918,112500,876894980,3640,3640,3640,3640,1060
20230918,112400,873036580,3640,3655,3655,3640,17924
20230918,112300,807673230,3660,3660,3660,3660,0
20230918,112200,807673230,3660,3660,3660,3660,759
20230918,112100,804895290,3665,3665,3665,3665,850
20230918,112000,801780040,3670,3670,3670,3670,11
20230918,111900,801739670,3660,3660,3660,3660,200
20230918,111800,801007670,3660,3660,3660,3660,0
20230918,111700,801007670,3660,3660,3660,3660,0
20230918,111600,801007670,3660,3660,3660,3660,1400
20230918,111500,795883670,3670,3670,3670,3670,120
20230918,111400,795443270,3670,3660,3670,3660,80
20230918,111300,795150420,3660,3660,3660,3660,15
20230918,111200,795095520,3660,3660,3660,3660,0
20230918,111100,795095520,3660,3665,3670,3660,2183
20230918,111000,787102870,3665,3670,3670,3665,227
20230918,110900,786270415,3670,3670,3670,3670,9
20230918,110800,786237385,3665,3670,3670,3665,58
20230918,110700,786024810,3670,3670,3670,3670,578
20230918,110600,783903550,3665,3665,3665,3665,20
20230918,110500,783830250,3670,3665,3670,3665,260
20230918,110400,782877100,3665,3665,3665,3665,50
20230918,110300,782693850,3665,3665,3665,3665,432
20230918,110200,781110570,3670,3670,3670,3670,0
20230918,110100,781110570,3670,3670,3670,3670,20
20230918,110000,781037170,3665,3665,3665,3665,0
20230918,105900,781037170,3665,3665,3665,3665,0
20230918,105800,781037170,3665,3665,3665,3665,0
20230918,105700,781037170,3665,3670,3670,3665,136
20230918,105600,780538080,3670,3670,3670,3670,0
20230918,105500,780538080,3670,3670,3670,3670,309
20230918,105400,779404050,3670,3670,3670,3670,72
20230918,105300,779139810,3670,3670,3670,3670,623
20230918,105200,776853400,3670,3670,3670,3670,104
20230918,105100,776471720,3670,3670,3670,3670,17
20230918,105000,776409330,3665,3665,3665,3665,100
20230918,104900,776042830,3665,3670,3670,3665,14
20230918,104800,775991500,3660,3670,3670,3660,165
20230918,104700,775387440,3660,3660,3660,3660,65
20230918,104600,775149540,3660,3660,3660,3660,58
20230918,104500,774937260,3655,3660,3660,3655,2422
20230918,104400,766072940,3660,3660,3660,3660,2
20230918,104300,766065620,3660,3660,3660,3660,50
20230918,104200,765882620,3660,3655,3660,3655,1873
20230918,104100,759027595,3655,3660,3660,3655,2694
20230918,104000,749178515,3660,3660,3660,3660,754
20230918,103900,746418875,3660,3660,3660,3660,87
20230918,103800,746100455,3660,3660,3660,3660,324
20230918,103700,744914615,3660,3660,3660,3660,1213
20230918,103600,740475035,3660,3660,3660,3660,1000
20230918,103500,736815035,3660,3660,3660,3660,2
20230918,103400,736807715,3660,3660,3660,3660,28
20230918,103300,736705235,3660,3665,3665,3660,1634
20230918,103200,730723940,3665,3670,3670,3665,3020
20230918,103100,719649095,3685,3685,3685,3685,1
20230918,103000,719645410,3685,3675,3685,3675,351
20230918,102900,718354975,3685,3670,3685,3670,70
20230918,102800,718097895,3670,3665,3670,3665,700
20230918,102700,715531395,3665,3675,3675,3665,4097
20230918,102600,700499155,3675,3675,3680,3675,3692
20230918,102500,686929555,3675,3680,3680,3675,92
20230918,102400,686591345,3680,3680,3680,3680,1
20230918,102300,686587665,3675,3680,3680,3675,301
20230918,102200,685481485,3680,3685,3685,3680,837
20230918,102100,682401320,3685,3685,3685,3685,1200
20230918,102000,677979320,3685,3685,3685,3685,1
20230918,101900,677975635,3675,3675,3675,3675,1
20230918,101800,677971960,3680,3680,3680,3680,209
20230918,101700,677202840,3680,3680,3680,3680,186
20230918,101600,676518360,3685,3680,3685,3680,12
20230918,101500,676474150,3690,3685,3690,3685,87
20230918,101400,676153520,3690,3690,3690,3690,0
20230918,101300,676153520,3690,3685,3690,3675,767
20230918,101200,673332600,3685,3685,3685,3685,0
20230918,101100,673332600,3685,3685,3685,3685,13
20230918,101000,673284695,3690,3680,3690,3680,530
20230918,100900,671331375,3675,3680,3680,3675,121
20230918,100800,670886645,3680,3685,3685,3680,1406
20230918,100700,665706965,3685,3685,3685,3685,1080
20230918,100600,661727165,3690,3690,3690,3690,50
20230918,100500,661542665,3690,3685,3690,3685,1000
20230918,100400,657857660,3680,3670,3680,3670,7560
20230918,100300,630073115,3670,3670,3670,3670,2319
20230918,100200,621562385,3670,3675,3675,3670,26
20230918,100100,621466840,3670,3670,3670,3670,10
20230918,100000,621430140,3675,3675,3675,3675,63
20230918,095900,621198615,3675,3675,3675,3670,1475
20230918,095800,615778240,3675,3675,3675,3675,205
20230918,095700,615024865,3665,3670,3670,3665,1142
20230918,095600,610834025,3675,3675,3675,3675,64
20230918,095500,610598825,3675,3670,3675,3670,39
20230918,095400,610455685,3665,3665,3665,3665,0
20230918,095300,610455685,3665,3665,3665,3665,205
20230918,095200,609704360,3660,3660,3660,3660,50
20230918,095100,609521360,3665,3665,3665,3665,411
20230918,095000,608015045,3660,3660,3660,3660,0
20230918,094900,608015045,3660,3660,3680,3660,4955
20230918,094800,589824815,3660,3660,3660,3660,948
20230918,094700,586355135,3655,3660,3660,3655,4022
20230918,094600,571650685,3665,3660,3665,3660,170
20230918,094500,571027985,3660,3660,3660,3660,0
20230918,094400,571027985,3660,3655,3660,3655,339
20230918,094300,569788440,3655,3655,3655,3655,551
20230918,094200,567774535,3650,3650,3650,3650,180
20230918,094100,567117535,3650,3650,3650,3645,2383
20230918,094000,558427575,3650,3655,3670,3650,4955
20230918,093900,540325590,3650,3660,3660,3650,1823
20230918,093800,533662755,3660,3660,3660,3660,2000
20230918,093700,526342755,3660,3660,3660,3660,3
20230918,093600,526331775,3665,3665,3670,3665,173
20230918,093500,525697230,3655,3665,3665,3655,2071
20230918,093400,518108795,3655,3665,3670,3655,1482
20230918,093300,512677520,3665,3660,3665,3650,1603
20230918,093200,506807835,3655,3655,3660,3650,1674
20230918,093100,500683285,3645,3655,3655,3645,473
20230918,093000,498954770,3645,3655,3655,3645,578
20230918,092900,496842930,3650,3645,3650,3645,1780
20230918,092800,490346220,3650,3640,3650,3640,76
20230918,092700,490068920,3650,3635,3650,3635,2026
20230918,092600,482684845,3635,3640,3640,3635,6502
20230918,092500,459049400,3635,3635,3650,3635,2963
20230918,092400,448248895,3635,3640,3640,3630,2699
20230918,092300,438440570,3630,3650,3650,3630,8094
20230918,092200,408997685,3640,3635,3640,3635,2580
20230918,092100,399618135,3635,3635,3635,3635,1522
20230918,092000,394085665,3635,3635,3655,3635,5832
20230918,091900,372825110,3635,3640,3640,3635,3352
20230918,091800,360630245,3640,3645,3655,3640,6465
20230918,091700,337092195,3645,3650,3650,3645,1688
20230918,091600,330937685,3650,3660,3665,3650,4598
20230918,091500,314148695,3650,3660,3665,3650,683
20230918,091400,311651380,3670,3670,3670,3670,306
20230918,091300,310528360,3650,3655,3655,3645,10687
20230918,091200,271531885,3655,3660,3660,3655,1993
20230918,091100,264246625,3660,3665,3670,3655,3678
20230918,091000,250788405,3670,3690,3690,3665,541
20230918,090900,248805235,3665,3670,3690,3665,2262
20230918,090800,240497940,3665,3665,3665,3640,16936
20230918,090700,178600940,3665,3680,3680,3665,5316
20230918,090600,159071920,3680,3680,3700,3675,5047
20230918,090500,140514795,3680,3685,3710,3675,5384
20230918,090400,120702660,3685,3710,3710,3685,4163
20230918,090300,105354450,3710,3690,3710,3685,6358
20230918,090200,81899240,3685,3715,3715,3680,3325
20230918,090100,69641825,3715,3680,3715,3680,4841
20230918,090000,51799385,3680,3735,3735,3680,13950