KissMeData/033230/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190600,2619332375,3000,3000,3000,3000,17729
20230913,190500,2619332375,3000,3000,3000,3000,0
20230913,190400,2619332375,3000,3000,3000,3000,0
20230913,190300,2619332375,3000,3000,3000,3000,0
20230913,190200,2619332375,3000,3000,3000,3000,0
20230913,190100,2619332375,3000,3000,3000,3000,0
20230913,190000,2619332375,3000,3000,3000,3000,0
20230913,185900,2619332375,3000,3000,3000,3000,0
20230913,185800,2619332375,3000,3000,3000,3000,0
20230913,185700,2619332375,3000,3000,3000,3000,0
20230913,185600,2619332375,3000,3000,3000,3000,0
20230913,185500,2619332375,3000,3000,3000,3000,0
20230913,185400,2619332375,3000,3000,3000,3000,0
20230913,185300,2619332375,3000,3000,3000,3000,0
20230913,185200,2619332375,3000,3000,3000,3000,0
20230913,185100,2619332375,3000,3000,3000,3000,0
20230913,185000,2619332375,3000,3000,3000,3000,0
20230913,184900,2619332375,3000,3000,3000,3000,0
20230913,184800,2619332375,3000,3000,3000,3000,0
20230913,184700,2619332375,3000,3000,3000,3000,0
20230913,184600,2619332375,3000,3000,3000,3000,0
20230913,184500,2619332375,3000,3000,3000,3000,0
20230913,184400,2619332375,3000,3000,3000,3000,0
20230913,184300,2619332375,3000,3000,3000,3000,0
20230913,184200,2619332375,3000,3000,3000,3000,0
20230913,184100,2619332375,3000,3000,3000,3000,0
20230913,184000,2619332375,3000,3000,3000,3000,0
20230913,183900,2619332375,3000,3000,3000,3000,0
20230913,183800,2619332375,3000,3000,3000,3000,0
20230913,183700,2619332375,3000,3000,3000,3000,0
20230913,183600,2619332375,3000,3000,3000,3000,17729
20230913,183500,2619332375,3000,3000,3000,3000,0
20230913,183400,2619332375,3000,3000,3000,3000,0
20230913,183300,2619332375,3000,3000,3000,3000,0
20230913,183200,2619332375,3000,3000,3000,3000,0
20230913,183100,2619332375,3000,3000,3000,3000,0
20230913,183000,2619332375,3000,3000,3000,3000,0
20230913,182900,2619332375,3000,3000,3000,3000,0
20230913,182800,2619332375,3000,3000,3000,3000,0
20230913,182700,2619332375,3000,3000,3000,3000,0
20230913,182600,2619332375,3000,3000,3000,3000,0
20230913,182500,2619332375,3000,3000,3000,3000,0
20230913,182400,2619332375,3000,3000,3000,3000,0
20230913,182300,2619332375,3000,3000,3000,3000,0
20230913,182200,2619332375,3000,3000,3000,3000,0
20230913,182100,2619332375,3000,3000,3000,3000,0
20230913,182000,2619332375,3000,3000,3000,3000,0
20230913,181900,2619332375,3000,3000,3000,3000,0
20230913,181800,2619332375,3000,3000,3000,3000,0
20230913,181700,2619332375,3000,3000,3000,3000,0
20230913,181600,2619332375,3000,3000,3000,3000,0
20230913,181500,2619332375,3000,3000,3000,3000,0
20230913,181400,2619332375,3000,3000,3000,3000,0
20230913,181300,2619332375,3000,3000,3000,3000,0
20230913,181200,2619332375,3000,3000,3000,3000,0
20230913,181100,2619332375,3000,3000,3000,3000,0
20230913,181000,2619332375,3000,3000,3000,3000,0
20230913,180900,2619332375,3000,3000,3000,3000,0
20230913,180800,2619332375,3000,3000,3000,3000,0
20230913,180700,2619332375,3000,3000,3000,3000,0
20230913,180600,2619332375,3000,3000,3000,3000,17729
20230913,180500,2619332375,3000,3000,3000,3000,0
20230913,180400,2619332375,3000,3000,3000,3000,0
20230913,180300,2619332375,3000,3000,3000,3000,0
20230913,180200,2619332375,3000,3000,3000,3000,0
20230913,180100,2619332375,3000,3000,3000,3000,0
20230913,180000,2619332375,3000,3000,3000,3000,0
20230913,175900,2619332375,3000,3000,3000,3000,0
20230913,175800,2619332375,3000,3000,3000,3000,0
20230913,175700,2619332375,3000,3000,3000,3000,0
20230913,175600,2619332375,3000,3000,3000,3000,0
20230913,175500,2619332375,3000,3000,3000,3000,0
20230913,175400,2619332375,3000,3000,3000,3000,0
20230913,175300,2619332375,3000,3000,3000,3000,0
20230913,175200,2619332375,3000,3000,3000,3000,0
20230913,175100,2619332375,3000,3000,3000,3000,0
20230913,175000,2619332375,3000,3000,3000,3000,0
20230913,174900,2619332375,3000,3000,3000,3000,0
20230913,174800,2619332375,3000,3000,3000,3000,0
20230913,174700,2619332375,3000,3000,3000,3000,0
20230913,174600,2619332375,3000,3000,3000,3000,0
20230913,174500,2619332375,3000,3000,3000,3000,0
20230913,174400,2619332375,3000,3000,3000,3000,0
20230913,174300,2619332375,3000,3000,3000,3000,0
20230913,174200,2619332375,3000,3000,3000,3000,0
20230913,174100,2619332375,3000,3000,3000,3000,0
20230913,174000,2619332375,3000,3000,3000,3000,0
20230913,173900,2619332375,3000,3000,3000,3000,0
20230913,173800,2619332375,3000,3000,3000,3000,0
20230913,173700,2619332375,3000,3000,3000,3000,0
20230913,173600,2619332375,3000,3000,3000,3000,17729
20230913,173500,2619332375,3000,3000,3000,3000,0
20230913,173400,2619332375,3000,3000,3000,3000,0
20230913,173300,2619332375,3000,3000,3000,3000,0
20230913,173200,2619332375,3000,3000,3000,3000,0
20230913,173100,2619332375,3000,3000,3000,3000,0
20230913,173000,2619332375,3000,3000,3000,3000,0
20230913,172900,2619332375,3000,3000,3000,3000,0
20230913,172800,2619332375,3000,3000,3000,3000,0
20230913,172700,2619332375,3000,3000,3000,3000,0
20230913,172600,2619332375,3000,3000,3000,3000,0
20230913,172500,2619332375,3000,3000,3000,3000,0
20230913,172400,2619332375,3000,3000,3000,3000,0
20230913,172300,2619332375,3000,3000,3000,3000,0
20230913,172200,2619332375,3000,3000,3000,3000,0
20230913,172100,2619332375,3000,3000,3000,3000,0
20230913,172000,2619332375,3000,3000,3000,3000,0
20230913,171900,2619332375,3000,3000,3000,3000,0
20230913,171800,2619332375,3000,3000,3000,3000,0
20230913,171700,2619332375,3000,3000,3000,3000,0
20230913,171600,2619332375,3000,3000,3000,3000,0
20230913,171500,2619332375,3000,3000,3000,3000,0
20230913,171400,2619332375,3000,3000,3000,3000,0
20230913,171300,2619332375,3000,3000,3000,3000,0
20230913,171200,2619332375,3000,3000,3000,3000,0
20230913,171100,2619332375,3000,3000,3000,3000,0
20230913,171000,2619332375,3000,3000,3000,3000,0
20230913,170900,2619332375,3000,3000,3000,3000,0
20230913,170800,2619332375,3000,3000,3000,3000,0
20230913,170700,2619332375,3000,3000,3000,3000,0
20230913,170600,2619332375,3000,3000,3000,3000,17729
20230913,170500,2619332375,3000,3000,3000,3000,0
20230913,170400,2619332375,3000,3000,3000,3000,0
20230913,170300,2619332375,3000,3000,3000,3000,0
20230913,170200,2619332375,3000,3000,3000,3000,0
20230913,170100,2619332375,3000,3000,3000,3000,0
20230913,170000,2619332375,3000,3000,3000,3000,0
20230913,165900,2619332375,3000,3000,3000,3000,0
20230913,165800,2619332375,3000,3000,3000,3000,0
20230913,165700,2619332375,3000,3000,3000,3000,0
20230913,165600,2619332375,3000,3000,3000,3000,0
20230913,165500,2619332375,3000,3000,3000,3000,0
20230913,165400,2619332375,3000,3000,3000,3000,0
20230913,165300,2619332375,3000,3000,3000,3000,0
20230913,165200,2619332375,3000,3000,3000,3000,0
20230913,165100,2619332375,3000,3000,3000,3000,0
20230913,165000,2619332375,3000,3000,3000,3000,0
20230913,164900,2619332375,3000,3000,3000,3000,0
20230913,164800,2619332375,3000,3000,3000,3000,0
20230913,164700,2619332375,3000,3000,3000,3000,0
20230913,164600,2619332375,3000,3000,3000,3000,0
20230913,164500,2619332375,3000,3000,3000,3000,0
20230913,164400,2619332375,3000,3000,3000,3000,0
20230913,164300,2619332375,3000,3000,3000,3000,0
20230913,164200,2619332375,3000,3000,3000,3000,0
20230913,164100,2619332375,3000,3000,3000,3000,0
20230913,164000,2619332375,3000,3000,3000,3000,0
20230913,163900,2619332375,3000,3000,3000,3000,0
20230913,163800,2619332375,3000,3000,3000,3000,0
20230913,163700,2619332375,3000,3000,3000,3000,0
20230913,163600,2619332375,3000,3000,3000,3000,17729
20230913,163500,2619332375,3000,3000,3000,3000,0
20230913,163400,2619332375,3000,3000,3000,3000,0
20230913,163300,2619332375,3000,3000,3000,3000,0
20230913,163200,2619332375,3000,3000,3000,3000,0
20230913,163100,2619332375,3000,3000,3000,3000,0
20230913,163000,2619332375,3000,3000,3000,3000,0
20230913,162900,2619332375,3000,3000,3000,3000,0
20230913,162800,2619332375,3000,3000,3000,3000,0
20230913,162700,2619332375,3000,3000,3000,3000,0
20230913,162600,2619332375,3000,3000,3000,3000,0
20230913,162500,2619332375,3000,3000,3000,3000,0
20230913,162400,2619332375,3000,3000,3000,3000,0
20230913,162300,2619332375,3000,3000,3000,3000,0
20230913,162200,2619332375,3000,3000,3000,3000,0
20230913,162100,2619332375,3000,3000,3000,3000,0
20230913,162000,2619332375,3000,3000,3000,3000,0
20230913,161900,2619332375,3000,3000,3000,3000,0
20230913,161800,2619332375,3000,3000,3000,3000,0
20230913,161700,2619332375,3000,3000,3000,3000,0
20230913,161600,2619332375,3000,3000,3000,3000,0
20230913,161500,2619332375,3000,3000,3000,3000,0
20230913,161400,2619332375,3000,3000,3000,3000,0
20230913,161300,2619332375,3000,3000,3000,3000,0
20230913,161200,2619332375,3000,3000,3000,3000,0
20230913,161100,2619332375,3000,3000,3000,3000,0
20230913,161000,2619332375,3000,3000,3000,3000,0
20230913,160900,2619332375,3000,3000,3000,3000,0
20230913,160800,2619332375,3000,3000,3000,3000,0
20230913,160700,2619332375,3000,3000,3000,3000,0
20230913,160600,2619332375,3000,3000,3000,3000,17729
20230913,160500,2619332375,3000,3000,3000,3000,0
20230913,160400,2619332375,3000,3000,3000,3000,0
20230913,160300,2619332375,3000,3000,3000,3000,0
20230913,160200,2619332375,3000,3000,3000,3000,0
20230913,160100,2619332375,3000,3000,3000,3000,0
20230913,160000,2619332375,3000,3000,3000,3000,0
20230913,155900,2619332375,3000,3000,3000,3000,0
20230913,155800,2619332375,3000,3000,3000,3000,0
20230913,155700,2619332375,3000,3000,3000,3000,0
20230913,155600,2619332375,3000,3000,3000,3000,0
20230913,155500,2619332375,3000,3000,3000,3000,0
20230913,155400,2619332375,3000,3000,3000,3000,0
20230913,155300,2619332375,3000,3000,3000,3000,0
20230913,155200,2619332375,3000,3000,3000,3000,0
20230913,155100,2619332375,3000,3000,3000,3000,0
20230913,155000,2619332375,3000,3000,3000,3000,0
20230913,154900,2619332375,3000,3000,3000,3000,0
20230913,154800,2619332375,3000,3000,3000,3000,0
20230913,154700,2619332375,3000,3000,3000,3000,0
20230913,154600,2619332375,3000,3000,3000,3000,0
20230913,154500,2619332375,3000,3000,3000,3000,0
20230913,154400,2619332375,3000,3000,3000,3000,0
20230913,154300,2619332375,3000,3000,3000,3000,0
20230913,154200,2619332375,3000,3000,3000,3000,0
20230913,154100,2619332375,3000,3000,3000,3000,0
20230913,154000,2619332375,3000,3000,3000,3000,0
20230913,153900,2619332375,3000,3000,3000,3000,0
20230913,153800,2619332375,3000,3000,3000,3000,0
20230913,153700,2619332375,3000,3000,3000,3000,0
20230913,153600,2619332375,3000,3000,3000,3000,17729
20230913,153500,2619332375,3000,3000,3000,3000,0
20230913,153400,2619332375,3000,3000,3000,3000,0
20230913,153300,2619332375,3000,3000,3000,3000,0
20230913,153200,2619332375,3000,3000,3000,3000,0
20230913,153100,2619332375,3000,3000,3000,3000,0
20230913,153000,2619332375,3000,3000,3000,3000,17729
20230913,152900,2566145375,3025,3025,3025,3025,0
20230913,152800,2566145375,3025,3025,3025,3025,0
20230913,152700,2566145375,3025,3025,3025,3025,0
20230913,152600,2566145375,3025,3025,3025,3025,0
20230913,152500,2566145375,3025,3025,3025,3025,0
20230913,152400,2566145375,3025,3025,3025,3025,0
20230913,152300,2566145375,3025,3025,3025,3025,0
20230913,152200,2566145375,3025,3025,3025,3025,0
20230913,152100,2566145375,3025,3025,3025,3025,0
20230913,152000,2566145375,3025,3025,3025,3025,0
20230913,151900,2566145375,3025,3005,3025,3005,3876
20230913,151800,2554446980,3005,3005,3005,3005,881
20230913,151700,2551799575,3005,3005,3005,3005,1674
20230913,151600,2546769205,3000,3000,3000,3000,4129
20230913,151500,2534382205,3000,3005,3005,3000,2005
20230913,151400,2528363785,3000,3005,3005,3000,700
20230913,151300,2526263285,3000,3000,3000,3000,804
20230913,151200,2523851285,3000,3005,3005,3000,2268
20230913,151100,2517041300,3005,3010,3010,3005,3710
20230913,151000,2505882940,3010,3015,3015,3010,2124
20230913,150900,2499479090,3015,3015,3015,3015,54
20230913,150800,2499316280,3015,3015,3015,3015,86
20230913,150700,2499056990,3015,3030,3030,3015,1168
20230913,150600,2495535320,3015,3010,3035,3010,5224
20230913,150500,2479779460,3015,3005,3015,3005,4985
20230913,150400,2464781300,3005,3000,3005,3000,332
20230913,150300,2463785200,3000,3000,3000,3000,130
20230913,150200,2463395200,3000,3000,3000,3000,98
20230913,150100,2463101200,3000,3000,3000,2995,5980
20230913,150000,2445165355,3000,3000,3000,3000,68
20230913,145900,2444961355,3000,3000,3000,3000,501
20230913,145800,2443458355,3000,3000,3015,3000,5114
20230913,145700,2428070300,3005,3005,3005,3005,1
20230913,145600,2428067295,3000,3000,3000,3000,305
20230913,145500,2427152295,3005,3000,3005,3000,2398
20230913,145400,2419958215,3000,3005,3005,3000,993
20230913,145300,2416979165,3000,3000,3000,3000,433
20230913,145200,2415680165,3000,3000,3000,3000,170
20230913,145100,2415170165,3005,3005,3005,3005,19
20230913,145000,2415113070,3015,3000,3015,3000,10020
20230913,144900,2384993835,2990,3000,3000,2990,63
20230913,144800,2384805435,3000,2995,3000,2990,2639
20230913,144700,2376914475,2995,2995,2995,2995,4205
20230913,144600,2364320500,3000,3000,3000,3000,5
20230913,144500,2364305500,2995,3000,3000,2995,393
20230913,144400,2363128450,2995,3000,3000,2995,6955
20230913,144300,2342266100,3005,3005,3005,3005,18
20230913,144200,2342212010,3000,3005,3005,3000,28
20230913,144100,2342127970,3000,3005,3005,3000,186
20230913,144000,2341569890,3005,3000,3005,3000,13
20230913,143900,2341530835,3005,3005,3005,3005,3
20230913,143800,2341521820,3005,3005,3005,3005,175
20230913,143700,2340995945,3005,3005,3005,3005,677
20230913,143600,2338961560,3000,2995,3000,2995,1151
20230913,143500,2335509310,2995,3000,3005,2995,2891
20230913,143400,2326841445,3000,3005,3005,3000,7233
20230913,143300,2305142430,3000,3005,3005,3000,4422
20230913,143200,2291854865,3010,3010,3010,3010,7
20230913,143100,2291833795,3010,3015,3015,3010,51
20230913,143000,2291680280,3015,3010,3015,3010,25
20230913,142900,2291604980,3015,3015,3015,3015,3826
20230913,142800,2280069590,3010,3010,3015,3010,1316
20230913,142700,2276108425,3010,3010,3010,3010,94
20230913,142600,2275825485,3005,3005,3005,3005,1000
20230913,142500,2272820485,3005,3010,3010,3005,1192
20230913,142400,2269232675,3010,3010,3010,3010,300
20230913,142300,2268329675,3010,3015,3015,3010,2233
20230913,142200,2261603095,3020,3020,3020,3020,70
20230913,142100,2261391695,3020,3020,3020,3020,22
20230913,142000,2261325255,3020,3020,3020,3020,1
20230913,141900,2261322235,3025,3025,3025,3025,1
20230913,141800,2261319210,3030,3015,3030,3015,501
20230913,141700,2259808680,3030,3030,3030,3030,0
20230913,141600,2259808680,3030,3015,3030,3015,343
20230913,141500,2258774520,3015,3015,3015,3015,36
20230913,141400,2258665980,3020,3025,3030,3020,196
20230913,141300,2258073900,3025,3025,3025,3025,506
20230913,141200,2256543250,3030,3030,3030,3030,1
20230913,141100,2256540220,3025,3030,3030,3025,1425
20230913,141000,2252224770,3030,3030,3030,3030,11
20230913,140900,2252191440,3030,3025,3030,3025,1062
20230913,140800,2248978265,3025,3025,3025,3025,0
20230913,140700,2248978265,3025,3030,3030,3025,878
20230913,140600,2246320425,3030,3030,3030,3030,496
20230913,140500,2244817545,3030,3030,3030,3030,1
20230913,140400,2244814515,3035,3020,3035,3020,5160
20230913,140300,2229160640,3020,3020,3020,3020,5
20230913,140200,2229145540,3020,3020,3020,3020,1
20230913,140100,2229142520,3015,3015,3015,3015,1700
20230913,140000,2224017020,3005,3005,3010,3005,598
20230913,135900,2222219530,3005,3005,3005,3005,2
20230913,135800,2222213520,3010,3010,3010,3010,1203
20230913,135700,2218592490,3010,3005,3010,3000,1456
20230913,135600,2214224465,3010,3005,3010,3005,201
20230913,135500,2213619955,3005,3005,3010,3005,3007
20230913,135400,2204583915,3005,3005,3005,3005,41
20230913,135300,2204460710,3010,3000,3010,3000,3
20230913,135200,2204451695,3005,3005,3005,3005,0
20230913,135100,2204451695,3005,3000,3005,3000,436
20230913,135000,2203141520,3000,3000,3000,3000,520
20230913,134900,2201581520,3005,3005,3005,3005,23
20230913,134800,2201512405,3005,3005,3005,3005,26
20230913,134700,2201434275,3005,3005,3005,3005,0
20230913,134600,2201434275,3005,3005,3015,3005,1200
20230913,134500,2197820140,3005,3000,3005,3000,285
20230913,134400,2196963720,3005,3005,3005,3000,4
20230913,134300,2196951710,3000,3000,3000,3000,362
20230913,134200,2195865710,3000,3000,3000,3000,170
20230913,134100,2195355710,3005,3005,3005,3005,30
20230913,134000,2195265560,3005,3005,3005,3005,0
20230913,133900,2195265560,3005,3005,3005,3005,1
20230913,133800,2195262555,2995,3005,3005,2995,12130
20230913,133700,2158889860,3000,3005,3010,3000,2140
20230913,133600,2152461655,3005,3005,3005,3005,17
20230913,133500,2152410570,3005,3005,3005,3005,1
20230913,133400,2152407565,3010,3010,3010,3010,0
20230913,133300,2152407565,3010,3010,3010,3010,4
20230913,133200,2152395525,3005,3000,3005,3000,355
20230913,133100,2151330515,3000,3000,3000,3000,442
20230913,133000,2150004515,3000,3000,3000,3000,199
20230913,132900,2149407515,3005,3005,3005,3005,2
20230913,132800,2149401505,3010,3010,3010,3010,0
20230913,132700,2149401505,3010,3010,3010,3010,1
20230913,132600,2149398495,3010,3015,3015,3010,962
20230913,132500,2146499555,3010,3010,3010,3010,1424
20230913,132400,2142213315,3010,3010,3010,3010,0
20230913,132300,2142213315,3010,3010,3010,3010,10
20230913,132200,2142183215,3000,3005,3005,3000,41
20230913,132100,2142060135,3010,3010,3010,3010,0
20230913,132000,2142060135,3010,3005,3010,3005,2
20230913,131900,2142054120,3010,3010,3010,3010,0
20230913,131800,2142054120,3010,3010,3010,3010,0
20230913,131700,2142054120,3010,3010,3010,3010,13
20230913,131600,2142014990,3005,3005,3005,3005,2279
20230913,131500,2135166595,3005,3000,3005,3000,904
20230913,131400,2132454575,2995,2995,2995,2995,3
20230913,131300,2132445590,3000,3000,3000,3000,8
20230913,131200,2132421590,2990,2995,3000,2990,1587
20230913,131100,2127674105,3000,3000,3000,2995,66
20230913,131000,2127476110,2995,2995,2995,2995,0
20230913,130900,2127476110,2995,3000,3000,2995,1514
20230913,130800,2122941610,2995,2995,2995,2995,0
20230913,130700,2122941610,2995,2995,2995,2995,10
20230913,130600,2122911660,2995,2995,2995,2995,0
20230913,130500,2122911660,2995,2995,2995,2995,0
20230913,130400,2122911660,2995,2995,2995,2995,0
20230913,130300,2122911660,2995,3000,3000,2995,478
20230913,130200,2121479430,3005,3005,3005,3005,11
20230913,130100,2121446375,3005,3005,3005,3005,3
20230913,130000,2121437360,3000,3000,3000,3000,154
20230913,125900,2120975360,3000,3005,3005,3000,1206
20230913,125800,2117357345,3005,3005,3005,3005,12
20230913,125700,2117321285,2995,2995,2995,2995,0
20230913,125600,2117321285,2995,3000,3000,2995,30
20230913,125500,2117231335,2995,2995,2995,2990,666
20230913,125400,2115236835,2995,3000,3000,2995,2953
20230913,125300,2106391020,3000,3005,3005,3000,2023
20230913,125200,2100321970,3005,3005,3005,3005,0
20230913,125100,2100321970,3005,3005,3005,3005,210
20230913,125000,2099690920,3005,3005,3005,3000,747
20230913,124900,2097446190,3010,3010,3010,3010,1000
20230913,124800,2094436190,3005,3005,3005,3005,426
20230913,124700,2093156060,3005,3000,3005,3000,3
20230913,124600,2093147050,3000,3000,3000,3000,1081
20230913,124500,2089904050,3000,3000,3005,3000,1019
20230913,124400,2086847035,3000,3000,3000,2995,2490
20230913,124300,2079377285,3000,3000,3000,3000,31
20230913,124200,2079284285,3000,3000,3000,3000,5315
20230913,124100,2063339285,3000,3000,3000,3000,91
20230913,124000,2063066285,3000,3010,3010,3000,5214
20230913,123900,2047422660,3010,3005,3010,3005,73
20230913,123800,2047203180,3005,3010,3010,3005,1226
20230913,123700,2043519045,3015,3015,3015,3015,0
20230913,123600,2043519045,3015,3015,3015,3015,0
20230913,123500,2043519045,3015,3015,3015,3015,1
20230913,123400,2043516030,3015,3010,3015,3005,135
20230913,123300,2043109840,3015,3005,3015,3005,1617
20230913,123200,2038250745,3020,3020,3020,3020,800
20230913,123100,2035834745,3020,3010,3020,3010,578
20230913,123000,2034093945,3020,3015,3020,3015,7
20230913,122900,2034072830,3015,3015,3015,3015,534
20230913,122800,2032462820,3015,3015,3015,3015,0
20230913,122700,2032462820,3015,3015,3015,3015,0
20230913,122600,2032462820,3015,3015,3015,3015,0
20230913,122500,2032462820,3015,3015,3015,3015,1030
20230913,122400,2029357370,3015,3015,3015,3015,106
20230913,122300,2029037780,3020,3020,3020,3020,1917
20230913,122200,2023248440,3020,3005,3020,3005,17
20230913,122100,2023197340,3020,3020,3020,3010,855
20230913,122000,2020622780,3020,3020,3020,3020,297
20230913,121900,2019725840,3020,3015,3020,3015,21
20230913,121800,2019662425,3010,3010,3010,3010,0
20230913,121700,2019662425,3010,3010,3010,3010,0
20230913,121600,2019662425,3010,3010,3010,3010,158
20230913,121500,2019186845,3010,3005,3010,3005,504
20230913,121400,2017671155,3010,3010,3010,3010,12
20230913,121300,2017635035,3010,3010,3010,3010,561
20230913,121200,2015946425,3010,3010,3010,3010,12
20230913,121100,2015910305,3005,3005,3005,3005,1186
20230913,121000,2012346375,3005,3005,3005,3005,389
20230913,120900,2011177430,3005,3005,3005,3005,2070
20230913,120800,2004957080,3000,3005,3005,3000,81
20230913,120700,2004713825,3005,3005,3005,3005,0
20230913,120600,2004713825,3005,3010,3010,3005,1674
20230913,120500,1999682760,3010,3010,3010,3010,280
20230913,120400,1998839960,3010,3010,3010,3010,1815
20230913,120300,1993376810,3010,3010,3010,3010,0
20230913,120200,1993376810,3010,3015,3015,3010,2004
20230913,120100,1987334770,3015,3010,3015,3010,610
20230913,120000,1985495670,3015,3015,3015,3015,596
20230913,115900,1983698730,3020,3040,3040,3020,1253
20230913,115800,1979914270,3040,3020,3040,3020,1001
20230913,115700,1976876625,3020,3020,3020,3020,0
20230913,115600,1976876625,3020,3020,3020,3020,0
20230913,115500,1976876625,3020,3020,3020,3020,99
20230913,115400,1976577645,3020,3020,3020,3020,1230
20230913,115300,1972863045,3010,3010,3010,3010,0
20230913,115200,1972863045,3010,3010,3010,3010,473
20230913,115100,1971439315,3015,3015,3015,3015,1447
20230913,115000,1967076610,3020,3035,3035,3020,430
20230913,114900,1965773075,3035,3015,3040,3015,1762
20230913,114800,1960431855,3010,3015,3015,3010,300
20230913,114700,1959528605,3025,3020,3025,3020,2572
20230913,114600,1951754505,3015,3015,3015,3015,1500
20230913,114500,1947232005,3010,3010,3010,3000,1865
20230913,114400,1941621250,3010,3005,3010,3000,977
20230913,114300,1938685470,3005,3005,3005,3005,196
20230913,114200,1938096490,3000,3000,3000,3000,1846
20230913,114100,1932558490,3000,3000,3000,3000,751
20230913,114000,1930305490,2995,3000,3000,2995,399
20230913,113900,1929110060,2995,3000,3000,2995,798
20230913,113800,1926717050,3000,3000,3000,3000,159
20230913,113700,1926240050,3000,2995,3000,2995,1070
20230913,113600,1923034870,2995,2995,2995,2990,193
20230913,113500,1922456840,2995,2990,2995,2990,111
20230913,113400,1922124620,2995,3000,3000,2995,1240
20230913,113300,1918410650,3000,3000,3000,3000,3
20230913,113200,1918401650,3000,2985,3000,2985,361
20230913,113100,1917323855,3000,3000,3000,2985,1809
20230913,113000,1911906680,3000,2990,3000,2990,301
20230913,112900,1911006680,2990,2995,2995,2990,3520
20230913,112800,1900479880,2995,2995,2995,2995,9187
20230913,112700,1872964815,2995,2995,2995,2995,100
20230913,112600,1872665315,2990,2990,2995,2990,202
20230913,112500,1872060720,2990,2980,2990,2980,640
20230913,112400,1870150240,2975,2975,2975,2975,0
20230913,112300,1870150240,2975,2975,2990,2975,5042
20230913,112200,1855142775,2975,2980,2980,2975,16593
20230913,112100,1805700660,2980,2990,2990,2975,8445
20230913,112000,1780526670,2990,2990,2990,2990,261
20230913,111900,1779746280,2990,2990,2990,2990,5
20230913,111800,1779731330,2995,2990,2995,2990,170
20230913,111700,1779222405,2985,2985,2985,2985,29
20230913,111600,1779135840,2980,2990,2990,2980,7070
20230913,111500,1758046625,2990,2990,2990,2990,63
20230913,111400,1757858255,2990,2990,2990,2990,236
20230913,111300,1757152615,2985,2980,2985,2980,3955
20230913,111200,1745347745,2980,2985,2985,2980,1740
20230913,111100,1740157205,2980,2985,2985,2980,1763
20230913,111000,1734895650,2985,2990,2990,2985,5743
20230913,110900,1717740305,2990,3000,3000,2990,4626
20230913,110800,1703888550,3000,3005,3005,3000,2434
20230913,110700,1696585265,3005,3005,3005,3005,1936
20230913,110600,1690767585,3005,3000,3005,3000,419
20230913,110500,1689510545,3000,3005,3005,3000,1132
20230913,110400,1686109535,3005,3000,3005,2995,5213
20230913,110300,1670470790,3000,3005,3005,3000,1077
20230913,110200,1667239785,3005,3000,3005,2995,1337
20230913,110100,1663229010,2995,2995,2995,2995,250
20230913,110000,1662480260,2995,2995,2995,2995,358
20230913,105900,1661408050,2990,2990,2990,2990,937
20230913,105800,1658606420,2990,3000,3000,2990,3902
20230913,105700,1646910835,3005,3000,3005,3000,2615
20230913,105600,1639057760,3000,2995,3005,2995,789
20230913,105500,1636687955,3000,3000,3000,3000,4
20230913,105400,1636675955,3000,2995,3000,2995,1030
20230913,105300,1633586105,2995,3005,3005,2995,7701
20230913,105200,1610517060,3005,3010,3010,3005,62
20230913,105100,1610330590,2990,2995,3010,2990,10423
20230913,105000,1579081760,2990,2995,3000,2990,8247
20230913,104900,1554376005,2980,2985,2985,2980,7670
20230913,104800,1531509275,2985,3000,3000,2985,3136
20230913,104700,1522120340,3000,3010,3010,2980,20378
20230913,104600,1461341800,3010,3000,3010,2995,4578
20230913,104500,1447612760,3000,3005,3015,3000,22667
20230913,104400,1379576675,3010,3010,3020,3010,5768
20230913,104300,1362214885,3015,3010,3015,3010,1594
20230913,104200,1357416930,3015,3015,3015,3015,1214
20230913,104100,1353756720,3015,3020,3020,3015,204
20230913,104000,1353140940,3015,3015,3030,3015,6348
20230913,103900,1334000705,3015,3015,3015,3005,3445
20230913,103800,1323628815,3010,3010,3015,3010,1342
20230913,103700,1319589385,3005,3005,3010,3000,2935
20230913,103600,1310763055,3005,3015,3015,3005,6364
20230913,103500,1291626085,3015,3030,3030,3015,1000
20230913,103400,1288602200,3035,3045,3045,3030,2394
20230913,103300,1281335395,3050,3020,3055,3020,10425
20230913,103200,1249685740,3020,3015,3020,3010,3964
20230913,103100,1237730290,3010,3015,3015,3010,297
20230913,103000,1236835635,3015,3015,3015,3010,1180
20230913,102900,1233283685,3015,3015,3015,3010,780
20230913,102800,1230932235,3005,3005,3010,3000,3145
20230913,102700,1221472735,3010,3005,3010,3000,7220
20230913,102600,1199784505,3000,3005,3010,3000,9297
20230913,102500,1171860745,3000,3005,3005,3000,4885
20230913,102400,1157203020,3025,3025,3030,3000,24229
20230913,102300,1084301410,3025,3025,3025,3025,1091
20230913,102200,1081001135,3025,3030,3030,3020,6442
20230913,102100,1061518020,3030,3025,3030,3020,10181
20230913,102000,1030721245,3025,3035,3035,3025,4992
20230913,101900,1015603985,3030,3035,3035,3030,1292
20230913,101800,1011689215,3040,3035,3045,3025,14853
20230913,101700,966639015,3045,3055,3055,3030,24266
20230913,101600,892889195,3060,3055,3060,3055,5
20230913,101500,892873910,3060,3055,3060,3055,1241
20230913,101400,889076480,3060,3060,3060,3055,259
20230913,101300,888284005,3065,3055,3070,3050,7805
20230913,101200,864438510,3055,3055,3055,3045,9348
20230913,101100,835941110,3055,3055,3055,3055,4542
20230913,101000,822065300,3055,3060,3060,3055,1496
20230913,100900,817490020,3060,3060,3060,3055,939
20230913,100800,814618650,3060,3060,3070,3060,1095
20230913,100700,811264950,3065,3070,3075,3065,1382
20230913,100600,807024060,3070,3070,3070,3070,641
20230913,100500,805056190,3060,3065,3070,3060,2219
20230913,100400,798255355,3060,3060,3060,3060,380
20230913,100300,797092555,3060,3075,3075,3060,301
20230913,100200,796171480,3070,3070,3070,3070,352
20230913,100100,795090840,3050,3055,3055,3045,4394
20230913,100000,781683955,3055,3055,3055,3055,2
20230913,095900,781677845,3050,3065,3065,3050,15045
20230913,095800,735758175,3060,3060,3075,3060,3779
20230913,095700,724194075,3075,3080,3080,3060,1700
20230913,095600,718985825,3085,3075,3085,3070,1032
20230913,095500,715812025,3085,3085,3085,3085,1628
20230913,095400,710789645,3085,3085,3085,3085,4
20230913,095300,710777305,3085,3075,3085,3075,192
20230913,095200,710185865,3065,3070,3070,3065,1150
20230913,095100,706660310,3070,3070,3070,3065,2242
20230913,095000,699786375,3070,3075,3075,3070,984
20230913,094900,696764405,3075,3075,3075,3075,101
20230913,094800,696453830,3075,3075,3075,3075,130
20230913,094700,696054080,3075,3075,3075,3075,112
20230913,094600,695709680,3075,3075,3075,3075,2
20230913,094500,695703530,3075,3075,3075,3070,2565
20230913,094400,687826175,3075,3085,3085,3070,3373
20230913,094300,677455635,3090,3090,3095,3090,14
20230913,094200,677412315,3075,3100,3100,3070,9848
20230913,094100,647109150,3100,3115,3115,3100,2423
20230913,094000,639580280,3115,3110,3115,3105,4058
20230913,093900,626957275,3115,3130,3130,3115,5435
20230913,093800,609949315,3130,3110,3130,3105,7257
20230913,093700,587359390,3110,3105,3110,3105,526
20230913,093600,585724535,3100,3090,3100,3080,3160
20230913,093500,575961685,3095,3080,3095,3075,389
20230913,093400,574762945,3080,3080,3080,3080,1372
20230913,093300,570537185,3080,3095,3095,3080,2676
20230913,093200,562291115,3095,3100,3100,3095,101
20230913,093100,561978020,3100,3085,3100,3080,2502
20230913,093000,554250990,3085,3080,3090,3080,1562
20230913,092900,549433110,3080,3085,3085,3080,694
20230913,092800,547293635,3085,3085,3090,3085,3473
20230913,092700,536569895,3085,3090,3095,3085,2550
20230913,092600,528693345,3090,3075,3090,3075,2939
20230913,092500,519646685,3070,3060,3070,3055,3399
20230913,092400,509230380,3060,3050,3060,3050,767
20230913,092300,506886390,3055,3050,3065,3050,1718
20230913,092200,501644130,3050,3055,3070,3050,8622
20230913,092100,475342845,3070,3070,3070,3050,1875
20230913,092000,469621480,3050,3070,3070,3050,16182
20230913,091900,420182520,3070,3060,3080,3060,326
20230913,091800,419182910,3060,3080,3080,3060,12661
20230913,091700,380368280,3080,3080,3090,3080,5423
20230913,091600,363665410,3095,3085,3095,3080,1224
20230913,091500,359885860,3080,3075,3085,3075,2123
20230913,091400,353342930,3070,3075,3075,3070,9260
20230913,091300,324870310,3075,3085,3085,3075,2302
20230913,091200,317781960,3085,3080,3085,3080,1638
20230913,091100,312736730,3080,3100,3100,3080,7117
20230913,091000,290772090,3090,3095,3100,3090,3000
20230913,090900,281475045,3095,3130,3130,3090,6518
20230913,090800,261205910,3130,3130,3150,3130,3565
20230913,090700,250018925,3110,3095,3130,3095,17422
20230913,090600,195896090,3095,3075,3095,3065,12474
20230913,090500,157520310,3075,3055,3075,3055,1095
20230913,090400,154153765,3075,3060,3075,3050,19647
20230913,090300,94090960,3060,3050,3060,3050,7395
20230913,090200,71466700,3055,3060,3060,3050,5251
20230913,090100,55416435,3060,3050,3060,3045,1602
20230913,090000,50533340,3050,3070,3070,3045,16346