KissMeData/047400/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191700,5078811550,3475,3475,3475,3475,13807
20230912,191600,5078811550,3475,3475,3475,3475,0
20230912,191500,5078811550,3475,3475,3475,3475,0
20230912,191400,5078811550,3475,3475,3475,3475,0
20230912,191300,5078811550,3475,3475,3475,3475,0
20230912,191200,5078811550,3475,3475,3475,3475,0
20230912,191100,5078811550,3475,3475,3475,3475,0
20230912,191000,5078811550,3475,3475,3475,3475,0
20230912,190900,5078811550,3475,3475,3475,3475,0
20230912,190800,5078811550,3475,3475,3475,3475,0
20230912,190700,5078811550,3475,3475,3475,3475,0
20230912,190600,5078811550,3475,3475,3475,3475,0
20230912,190500,5078811550,3475,3475,3475,3475,0
20230912,190400,5078811550,3475,3475,3475,3475,0
20230912,190300,5078811550,3475,3475,3475,3475,0
20230912,190200,5078811550,3475,3475,3475,3475,0
20230912,190100,5078811550,3475,3475,3475,3475,0
20230912,190000,5078811550,3475,3475,3475,3475,0
20230912,185900,5078811550,3475,3475,3475,3475,0
20230912,185800,5078811550,3475,3475,3475,3475,0
20230912,185700,5078811550,3475,3475,3475,3475,0
20230912,185600,5078811550,3475,3475,3475,3475,0
20230912,185500,5078811550,3475,3475,3475,3475,0
20230912,185400,5078811550,3475,3475,3475,3475,0
20230912,185300,5078811550,3475,3475,3475,3475,0
20230912,185200,5078811550,3475,3475,3475,3475,0
20230912,185100,5078811550,3475,3475,3475,3475,0
20230912,185000,5078811550,3475,3475,3475,3475,0
20230912,184900,5078811550,3475,3475,3475,3475,0
20230912,184800,5078811550,3475,3475,3475,3475,0
20230912,184700,5078811550,3475,3475,3475,3475,13807
20230912,184600,5078811550,3475,3475,3475,3475,0
20230912,184500,5078811550,3475,3475,3475,3475,0
20230912,184400,5078811550,3475,3475,3475,3475,0
20230912,184300,5078811550,3475,3475,3475,3475,0
20230912,184200,5078811550,3475,3475,3475,3475,0
20230912,184100,5078811550,3475,3475,3475,3475,0
20230912,184000,5078811550,3475,3475,3475,3475,0
20230912,183900,5078811550,3475,3475,3475,3475,0
20230912,183800,5078811550,3475,3475,3475,3475,0
20230912,183700,5078811550,3475,3475,3475,3475,0
20230912,183600,5078811550,3475,3475,3475,3475,0
20230912,183500,5078811550,3475,3475,3475,3475,0
20230912,183400,5078811550,3475,3475,3475,3475,0
20230912,183300,5078811550,3475,3475,3475,3475,0
20230912,183200,5078811550,3475,3475,3475,3475,0
20230912,183100,5078811550,3475,3475,3475,3475,0
20230912,183000,5078811550,3475,3475,3475,3475,0
20230912,182900,5078811550,3475,3475,3475,3475,0
20230912,182800,5078811550,3475,3475,3475,3475,0
20230912,182700,5078811550,3475,3475,3475,3475,0
20230912,182600,5078811550,3475,3475,3475,3475,0
20230912,182500,5078811550,3475,3475,3475,3475,0
20230912,182400,5078811550,3475,3475,3475,3475,0
20230912,182300,5078811550,3475,3475,3475,3475,0
20230912,182200,5078811550,3475,3475,3475,3475,0
20230912,182100,5078811550,3475,3475,3475,3475,0
20230912,182000,5078811550,3475,3475,3475,3475,0
20230912,181900,5078811550,3475,3475,3475,3475,0
20230912,181800,5078811550,3475,3475,3475,3475,0
20230912,181700,5078811550,3475,3475,3475,3475,13807
20230912,181600,5078811550,3475,3475,3475,3475,0
20230912,181500,5078811550,3475,3475,3475,3475,0
20230912,181400,5078811550,3475,3475,3475,3475,0
20230912,181300,5078811550,3475,3475,3475,3475,0
20230912,181200,5078811550,3475,3475,3475,3475,0
20230912,181100,5078811550,3475,3475,3475,3475,0
20230912,181000,5078811550,3475,3475,3475,3475,0
20230912,180900,5078811550,3475,3475,3475,3475,0
20230912,180800,5078811550,3475,3475,3475,3475,0
20230912,180700,5078811550,3475,3475,3475,3475,0
20230912,180600,5078811550,3475,3475,3475,3475,0
20230912,180500,5078811550,3475,3475,3475,3475,0
20230912,180400,5078811550,3475,3475,3475,3475,0
20230912,180300,5078811550,3475,3475,3475,3475,0
20230912,180200,5078811550,3475,3475,3475,3475,0
20230912,180100,5078811550,3475,3475,3475,3475,0
20230912,180000,5078811550,3475,3475,3475,3475,0
20230912,175900,5078811550,3475,3475,3475,3475,0
20230912,175800,5078811550,3475,3475,3475,3475,0
20230912,175700,5078811550,3475,3475,3475,3475,0
20230912,175600,5078811550,3475,3475,3475,3475,0
20230912,175500,5078811550,3475,3475,3475,3475,0
20230912,175400,5078811550,3475,3475,3475,3475,0
20230912,175300,5078811550,3475,3475,3475,3475,0
20230912,175200,5078811550,3475,3475,3475,3475,0
20230912,175100,5078811550,3475,3475,3475,3475,0
20230912,175000,5078811550,3475,3475,3475,3475,0
20230912,174900,5078811550,3475,3475,3475,3475,0
20230912,174800,5078811550,3475,3475,3475,3475,0
20230912,174700,5078811550,3475,3475,3475,3475,13807
20230912,174600,5078811550,3475,3475,3475,3475,0
20230912,174500,5078811550,3475,3475,3475,3475,0
20230912,174400,5078811550,3475,3475,3475,3475,0
20230912,174300,5078811550,3475,3475,3475,3475,0
20230912,174200,5078811550,3475,3475,3475,3475,0
20230912,174100,5078811550,3475,3475,3475,3475,0
20230912,174000,5078811550,3475,3475,3475,3475,0
20230912,173900,5078811550,3475,3475,3475,3475,0
20230912,173800,5078811550,3475,3475,3475,3475,0
20230912,173700,5078811550,3475,3475,3475,3475,0
20230912,173600,5078811550,3475,3475,3475,3475,0
20230912,173500,5078811550,3475,3475,3475,3475,0
20230912,173400,5078811550,3475,3475,3475,3475,0
20230912,173300,5078811550,3475,3475,3475,3475,0
20230912,173200,5078811550,3475,3475,3475,3475,0
20230912,173100,5078811550,3475,3475,3475,3475,0
20230912,173000,5078811550,3475,3475,3475,3475,0
20230912,172900,5078811550,3475,3475,3475,3475,0
20230912,172800,5078811550,3475,3475,3475,3475,0
20230912,172700,5078811550,3475,3475,3475,3475,0
20230912,172600,5078811550,3475,3475,3475,3475,0
20230912,172500,5078811550,3475,3475,3475,3475,0
20230912,172400,5078811550,3475,3475,3475,3475,0
20230912,172300,5078811550,3475,3475,3475,3475,0
20230912,172200,5078811550,3475,3475,3475,3475,0
20230912,172100,5078811550,3475,3475,3475,3475,0
20230912,172000,5078811550,3475,3475,3475,3475,0
20230912,171900,5078811550,3475,3475,3475,3475,0
20230912,171800,5078811550,3475,3475,3475,3475,0
20230912,171700,5078811550,3475,3475,3475,3475,13807
20230912,171600,5078811550,3475,3475,3475,3475,0
20230912,171500,5078811550,3475,3475,3475,3475,0
20230912,171400,5078811550,3475,3475,3475,3475,0
20230912,171300,5078811550,3475,3475,3475,3475,0
20230912,171200,5078811550,3475,3475,3475,3475,0
20230912,171100,5078811550,3475,3475,3475,3475,0
20230912,171000,5078811550,3475,3475,3475,3475,0
20230912,170900,5078811550,3475,3475,3475,3475,0
20230912,170800,5078811550,3475,3475,3475,3475,0
20230912,170700,5078811550,3475,3475,3475,3475,0
20230912,170600,5078811550,3475,3475,3475,3475,0
20230912,170500,5078811550,3475,3475,3475,3475,0
20230912,170400,5078811550,3475,3475,3475,3475,0
20230912,170300,5078811550,3475,3475,3475,3475,0
20230912,170200,5078811550,3475,3475,3475,3475,0
20230912,170100,5078811550,3475,3475,3475,3475,0
20230912,170000,5078811550,3475,3475,3475,3475,0
20230912,165900,5078811550,3475,3475,3475,3475,0
20230912,165800,5078811550,3475,3475,3475,3475,0
20230912,165700,5078811550,3475,3475,3475,3475,0
20230912,165600,5078811550,3475,3475,3475,3475,0
20230912,165500,5078811550,3475,3475,3475,3475,0
20230912,165400,5078811550,3475,3475,3475,3475,0
20230912,165300,5078811550,3475,3475,3475,3475,0
20230912,165200,5078811550,3475,3475,3475,3475,0
20230912,165100,5078811550,3475,3475,3475,3475,0
20230912,165000,5078811550,3475,3475,3475,3475,0
20230912,164900,5078811550,3475,3475,3475,3475,0
20230912,164800,5078811550,3475,3475,3475,3475,0
20230912,164700,5078811550,3475,3475,3475,3475,13807
20230912,164600,5078811550,3475,3475,3475,3475,0
20230912,164500,5078811550,3475,3475,3475,3475,0
20230912,164400,5078811550,3475,3475,3475,3475,0
20230912,164300,5078811550,3475,3475,3475,3475,0
20230912,164200,5078811550,3475,3475,3475,3475,0
20230912,164100,5078811550,3475,3475,3475,3475,0
20230912,164000,5078811550,3475,3475,3475,3475,0
20230912,163900,5078811550,3475,3475,3475,3475,0
20230912,163800,5078811550,3475,3475,3475,3475,0
20230912,163700,5078811550,3475,3475,3475,3475,0
20230912,163600,5078811550,3475,3475,3475,3475,0
20230912,163500,5078811550,3475,3475,3475,3475,0
20230912,163400,5078811550,3475,3475,3475,3475,0
20230912,163300,5078811550,3475,3475,3475,3475,0
20230912,163200,5078811550,3475,3475,3475,3475,0
20230912,163100,5078811550,3475,3475,3475,3475,0
20230912,163000,5078811550,3475,3475,3475,3475,0
20230912,162900,5078811550,3475,3475,3475,3475,0
20230912,162800,5078811550,3475,3475,3475,3475,0
20230912,162700,5078811550,3475,3475,3475,3475,0
20230912,162600,5078811550,3475,3475,3475,3475,0
20230912,162500,5078811550,3475,3475,3475,3475,0
20230912,162400,5078811550,3475,3475,3475,3475,0
20230912,162300,5078811550,3475,3475,3475,3475,0
20230912,162200,5078811550,3475,3475,3475,3475,0
20230912,162100,5078811550,3475,3475,3475,3475,0
20230912,162000,5078811550,3475,3475,3475,3475,0
20230912,161900,5078811550,3475,3475,3475,3475,0
20230912,161800,5078811550,3475,3475,3475,3475,0
20230912,161700,5078811550,3475,3475,3475,3475,13807
20230912,161600,5078811550,3475,3475,3475,3475,0
20230912,161500,5078811550,3475,3475,3475,3475,0
20230912,161400,5078811550,3475,3475,3475,3475,0
20230912,161300,5078811550,3475,3475,3475,3475,0
20230912,161200,5078811550,3475,3475,3475,3475,0
20230912,161100,5078811550,3475,3475,3475,3475,0
20230912,161000,5078811550,3475,3475,3475,3475,0
20230912,160900,5078811550,3475,3475,3475,3475,0
20230912,160800,5078811550,3475,3475,3475,3475,0
20230912,160700,5078811550,3475,3475,3475,3475,0
20230912,160600,5078811550,3475,3475,3475,3475,0
20230912,160500,5078811550,3475,3475,3475,3475,0
20230912,160400,5078811550,3475,3475,3475,3475,0
20230912,160300,5078811550,3475,3475,3475,3475,0
20230912,160200,5078811550,3475,3475,3475,3475,0
20230912,160100,5078811550,3475,3475,3475,3475,0
20230912,160000,5078811550,3475,3475,3475,3475,0
20230912,155900,5078811550,3475,3475,3475,3475,0
20230912,155800,5078811550,3475,3475,3475,3475,0
20230912,155700,5078811550,3475,3475,3475,3475,0
20230912,155600,5078811550,3475,3475,3475,3475,0
20230912,155500,5078811550,3475,3475,3475,3475,0
20230912,155400,5078811550,3475,3475,3475,3475,0
20230912,155300,5078811550,3475,3475,3475,3475,0
20230912,155200,5078811550,3475,3475,3475,3475,0
20230912,155100,5078811550,3475,3475,3475,3475,0
20230912,155000,5078811550,3475,3475,3475,3475,0
20230912,154900,5078811550,3475,3475,3475,3475,0
20230912,154800,5078811550,3475,3475,3475,3475,0
20230912,154700,5078811550,3475,3475,3475,3475,13807
20230912,154600,5078811550,3475,3475,3475,3475,0
20230912,154500,5078811550,3475,3475,3475,3475,0
20230912,154400,5078811550,3475,3475,3475,3475,0
20230912,154300,5078811550,3475,3475,3475,3475,0
20230912,154200,5078811550,3475,3475,3475,3475,0
20230912,154100,5078811550,3475,3475,3475,3475,0
20230912,154000,5078811550,3475,3475,3475,3475,0
20230912,153900,5078811550,3475,3475,3475,3475,0
20230912,153800,5078811550,3475,3475,3475,3475,0
20230912,153700,5078811550,3475,3475,3475,3475,0
20230912,153600,5078811550,3475,3475,3475,3475,0
20230912,153500,5078811550,3475,3475,3475,3475,0
20230912,153400,5078811550,3475,3475,3475,3475,0
20230912,153300,5078811550,3475,3475,3475,3475,0
20230912,153200,5078811550,3475,3475,3475,3475,0
20230912,153100,5078811550,3475,3475,3475,3475,0
20230912,153000,5078811550,3475,3475,3475,3475,13807
20230912,152900,5030832225,3480,3480,3480,3480,0
20230912,152800,5030832225,3480,3480,3480,3480,0
20230912,152700,5030832225,3480,3480,3480,3480,0
20230912,152600,5030832225,3480,3480,3480,3480,0
20230912,152500,5030832225,3480,3480,3480,3480,0
20230912,152400,5030832225,3480,3480,3480,3480,0
20230912,152300,5030832225,3480,3480,3480,3480,0
20230912,152200,5030832225,3480,3480,3480,3480,0
20230912,152100,5030832225,3480,3480,3480,3480,0
20230912,152000,5030832225,3480,3480,3480,3480,0
20230912,151900,5030832225,3480,3480,3485,3460,13667
20230912,151800,4983447395,3485,3485,3495,3480,4294
20230912,151700,4968487760,3485,3475,3500,3475,16784
20230912,151600,4910059770,3475,3470,3485,3460,16168
20230912,151500,4853975205,3475,3495,3495,3460,24751
20230912,151400,4767929295,3495,3490,3495,3480,17314
20230912,151300,4707609925,3495,3505,3510,3490,31575
20230912,151200,4597050415,3510,3510,3510,3505,2158
20230912,151100,4589476005,3510,3505,3510,3505,1751
20230912,151000,4583331895,3510,3510,3510,3505,1910
20230912,150900,4576628670,3510,3510,3510,3505,1218
20230912,150800,4572357490,3510,3510,3510,3510,9876
20230912,150700,4537692730,3510,3510,3515,3510,4598
20230912,150600,4521553250,3515,3515,3515,3515,4707
20230912,150500,4505008145,3515,3520,3520,3515,3660
20230912,150400,4492143050,3515,3510,3515,3510,7788
20230912,150300,4464782800,3510,3515,3515,3510,4166
20230912,150200,4450147560,3520,3515,3520,3510,2061
20230912,150100,4442907150,3515,3510,3515,3510,5939
20230912,150000,4422031580,3515,3520,3520,3515,5549
20230912,145900,4402522060,3515,3520,3520,3515,516
20230912,145800,4400707815,3520,3520,3520,3520,2051
20230912,145700,4393488295,3520,3520,3525,3515,1970
20230912,145600,4386551895,3525,3515,3525,3515,1156
20230912,145500,4382487495,3525,3515,3525,3515,110
20230912,145400,4382100745,3515,3520,3520,3515,1722
20230912,145300,4376045140,3515,3525,3525,3515,45
20230912,145200,4375886885,3510,3525,3525,3510,2171
20230912,145100,4368257165,3525,3510,3525,3510,109
20230912,145000,4367874085,3510,3525,3525,3510,3010
20230912,144900,4357299830,3525,3515,3525,3515,990
20230912,144800,4353818380,3510,3515,3520,3510,3524
20230912,144700,4341432220,3515,3515,3515,3515,2982
20230912,144600,4330950490,3515,3515,3515,3515,5220
20230912,144500,4312602190,3515,3520,3520,3515,4856
20230912,144400,4295531770,3520,3525,3525,3520,1905
20230912,144300,4288824145,3520,3520,3520,3515,4239
20230912,144200,4273916415,3515,3515,3515,3515,131
20230912,144100,4273455950,3515,3525,3525,3515,5018
20230912,144000,4255793235,3525,3525,3525,3525,3497
20230912,143900,4243466310,3525,3535,3535,3525,1938
20230912,143800,4236625590,3535,3535,3535,3535,683
20230912,143700,4234211185,3535,3535,3535,3530,389
20230912,143600,4232836480,3530,3535,3535,3530,3381
20230912,143500,4220895700,3535,3540,3540,3535,282
20230912,143400,4219898460,3540,3540,3540,3535,1235
20230912,143300,4215531975,3540,3540,3540,3540,297
20230912,143200,4214480595,3540,3540,3540,3535,102
20230912,143100,4214119755,3540,3540,3540,3540,366
20230912,143000,4212824115,3540,3540,3540,3535,1994
20230912,142900,4205766110,3540,3545,3545,3540,118
20230912,142800,4205348385,3545,3545,3545,3540,1740
20230912,142700,4199185085,3545,3545,3545,3545,1494
20230912,142600,4193888855,3550,3550,3550,3550,1388
20230912,142500,4188961455,3545,3545,3545,3540,285
20230912,142400,4187951665,3540,3545,3545,3540,1535
20230912,142300,4182517760,3540,3545,3545,3540,326
20230912,142200,4181362220,3545,3540,3545,3540,1247
20230912,142100,4176947660,3545,3555,3555,3545,1135
20230912,142000,4172923785,3560,3555,3560,3555,3
20230912,141900,4172913110,3555,3535,3555,3535,441
20230912,141800,4171348505,3535,3540,3540,3535,130
20230912,141700,4170888905,3540,3540,3540,3540,670
20230912,141600,4168517105,3535,3535,3540,3535,93
20230912,141500,4168187950,3540,3535,3540,3530,496
20230912,141400,4166435085,3535,3535,3535,3535,211
20230912,141300,4165689200,3535,3535,3535,3530,1652
20230912,141200,4159851075,3535,3535,3535,3535,2111
20230912,141100,4152388690,3530,3530,3530,3530,201
20230912,141000,4151679160,3520,3530,3530,3520,339
20230912,140900,4150484380,3520,3525,3535,3520,1955
20230912,140800,4143589735,3525,3520,3530,3520,1408
20230912,140700,4138629160,3520,3520,3520,3520,410
20230912,140600,4137185960,3515,3520,3520,3515,1231
20230912,140500,4132858435,3520,3530,3530,3515,165
20230912,140400,4132278010,3530,3530,3530,3530,0
20230912,140300,4132278010,3530,3515,3530,3515,2652
20230912,140200,4122955535,3520,3520,3530,3520,760
20230912,140100,4120278800,3530,3535,3535,3520,143
20230912,140000,4119773715,3510,3525,3525,3510,9653
20230912,135900,4085861550,3535,3520,3535,3515,10926
20230912,135800,4047413620,3520,3530,3530,3520,12655
20230912,135700,4002815715,3535,3530,3535,3530,1135
20230912,135600,3998808515,3530,3535,3535,3530,65
20230912,135500,3998578790,3535,3535,3535,3530,4154
20230912,135400,3983910290,3535,3540,3540,3535,11213
20230912,135300,3944238590,3545,3555,3560,3545,18525
20230912,135200,3878498965,3555,3555,3560,3550,1525
20230912,135100,3873082355,3555,3555,3555,3550,1536
20230912,135000,3867624810,3550,3555,3555,3550,545
20230912,134900,3865688935,3555,3555,3555,3555,3169
20230912,134800,3854423140,3555,3560,3560,3555,3330
20230912,134700,3842582875,3565,3565,3565,3560,202
20230912,134600,3841863745,3565,3565,3565,3565,230
20230912,134500,3841043795,3555,3555,3565,3555,1299
20230912,134400,3836425520,3555,3560,3560,3555,1969
20230912,134300,3829424860,3560,3555,3560,3555,101
20230912,134200,3829065800,3560,3560,3560,3560,304
20230912,134100,3827983560,3560,3560,3560,3555,243
20230912,134000,3827119535,3555,3555,3555,3555,5346
20230912,133900,3808114505,3555,3555,3555,3555,145
20230912,133800,3807599030,3560,3560,3560,3560,567
20230912,133700,3805580510,3560,3560,3560,3560,621
20230912,133600,3803369750,3560,3560,3560,3560,0
20230912,133500,3803369750,3560,3560,3565,3560,2432
20230912,133400,3794711815,3560,3565,3565,3560,1200
20230912,133300,3790439795,3560,3560,3560,3560,741
20230912,133200,3787801835,3560,3565,3565,3560,302
20230912,133100,3786725210,3565,3565,3565,3565,50
20230912,133000,3786546960,3560,3565,3565,3560,260
20230912,132900,3785621310,3565,3560,3565,3560,35
20230912,132800,3785496685,3565,3560,3565,3560,91
20230912,132700,3785172300,3560,3560,3560,3560,2270
20230912,132600,3777091100,3565,3565,3565,3565,9
20230912,132500,3777059015,3560,3560,3565,3560,129
20230912,132400,3776599720,3560,3560,3560,3560,297
20230912,132300,3775542400,3560,3560,3560,3560,0
20230912,132200,3775542400,3560,3555,3560,3555,1906
20230912,132100,3768759755,3555,3555,3555,3555,635
20230912,132000,3766502330,3555,3555,3555,3555,108
20230912,131900,3766118390,3560,3555,3560,3555,121
20230912,131800,3765688230,3555,3555,3560,3555,13179
20230912,131700,3718834005,3555,3555,3560,3555,2163
20230912,131600,3711142435,3555,3560,3560,3555,3103
20230912,131500,3700095760,3560,3565,3565,3560,6090
20230912,131400,3678414335,3565,3565,3565,3565,10
20230912,131300,3678378685,3565,3560,3565,3560,87
20230912,131200,3678068815,3560,3560,3565,3560,1658
20230912,131100,3672166245,3560,3565,3565,3560,875
20230912,131000,3669050060,3565,3560,3565,3560,1415
20230912,130900,3664008875,3570,3565,3570,3560,2705
20230912,130800,3654369645,3565,3565,3565,3565,1667
20230912,130700,3648426790,3565,3570,3570,3560,447
20230912,130600,3646834720,3565,3565,3565,3565,1581
20230912,130500,3641198455,3565,3565,3570,3565,4560
20230912,130400,3624941955,3570,3570,3570,3565,1948
20230912,130300,3617994330,3570,3565,3575,3565,4090
20230912,130200,3603409585,3565,3570,3570,3565,1224
20230912,130100,3599039910,3570,3570,3570,3565,414
20230912,130000,3597563430,3570,3570,3570,3570,285
20230912,125900,3596545980,3570,3575,3575,3570,250
20230912,125800,3595652980,3575,3575,3575,3570,3652
20230912,125700,3582615140,3575,3575,3575,3575,143
20230912,125600,3582103915,3580,3575,3580,3575,74
20230912,125500,3581839360,3575,3575,3575,3575,1000
20230912,125400,3578264360,3575,3575,3575,3575,10
20230912,125300,3578228610,3575,3585,3585,3575,4417
20230912,125200,3562429205,3580,3580,3580,3580,1531
20230912,125100,3556948225,3575,3580,3580,3575,287
20230912,125000,3555922150,3575,3575,3575,3575,752
20230912,124900,3553233750,3570,3575,3575,3570,550
20230912,124800,3551269215,3575,3575,3580,3575,1818
20230912,124700,3544769725,3580,3580,3580,3580,0
20230912,124600,3544769725,3580,3580,3580,3580,1160
20230912,124500,3540616925,3580,3580,3585,3580,496
20230912,124400,3538841140,3585,3585,3585,3585,207
20230912,124300,3538099045,3585,3585,3585,3585,145
20230912,124200,3537579220,3585,3585,3585,3585,0
20230912,124100,3537579220,3585,3585,3585,3585,1214
20230912,124000,3533227030,3585,3575,3585,3575,14
20230912,123900,3533176930,3575,3575,3575,3570,4685
20230912,123800,3516441805,3575,3580,3580,3575,465
20230912,123700,3514779260,3575,3585,3585,3575,133
20230912,123600,3514302765,3575,3575,3575,3570,1140
20230912,123500,3510231955,3570,3575,3575,3570,2642
20230912,123400,3500797150,3570,3575,3575,3570,1712
20230912,123300,3494679745,3575,3585,3585,3575,3014
20230912,123200,3483904595,3575,3575,3575,3575,142
20230912,123100,3483396945,3580,3575,3580,3575,1627
20230912,123000,3477575370,3575,3590,3590,3575,586
20230912,122900,3475479315,3590,3585,3590,3585,14
20230912,122800,3475429120,3590,3585,3590,3585,994
20230912,122700,3471865600,3585,3585,3585,3585,170
20230912,122600,3471256150,3575,3580,3580,3575,1109
20230912,122500,3467286470,3580,3575,3580,3575,1029
20230912,122400,3463602725,3575,3575,3575,3575,1071
20230912,122300,3459773900,3575,3575,3575,3575,34
20230912,122200,3459652350,3580,3575,3580,3575,133
20230912,122100,3459176840,3575,3575,3575,3575,73
20230912,122000,3458915865,3570,3570,3570,3570,18
20230912,121900,3458851605,3570,3575,3575,3570,543
20230912,121800,3456913080,3575,3570,3575,3570,1306
20230912,121700,3452245130,3575,3575,3575,3575,734
20230912,121600,3449621080,3575,3575,3575,3575,367
20230912,121500,3448309055,3570,3570,3575,3570,1112
20230912,121400,3444339205,3570,3575,3575,3570,1624
20230912,121300,3438541490,3570,3575,3575,3570,23
20230912,121200,3438459315,3575,3580,3580,3570,2925
20230912,121100,3428001430,3580,3580,3580,3580,22
20230912,121000,3427922670,3580,3575,3580,3575,828
20230912,120900,3424962155,3580,3575,3580,3575,752
20230912,120800,3422273750,3575,3575,3580,3575,1586
20230912,120700,3416603795,3575,3580,3580,3575,1350
20230912,120600,3411774700,3580,3585,3585,3580,202
20230912,120500,3411051530,3585,3585,3585,3580,4362
20230912,120400,3395435395,3580,3580,3580,3580,182
20230912,120300,3394783835,3585,3580,3585,3580,155
20230912,120200,3394228200,3585,3585,3585,3580,3814
20230912,120100,3380556385,3585,3585,3585,3585,15
20230912,120000,3380502610,3585,3595,3595,3585,6533
20230912,115900,3357043695,3595,3600,3600,3595,512
20230912,115800,3355201550,3595,3595,3600,3590,6759
20230912,115700,3330899465,3590,3590,3590,3590,805
20230912,115600,3328009515,3590,3590,3590,3590,41
20230912,115500,3327862325,3585,3585,3585,3580,840
20230912,115400,3324850990,3585,3585,3585,3580,226
20230912,115300,3324041060,3585,3580,3585,3580,159
20230912,115200,3323471340,3580,3580,3580,3580,1723
20230912,115100,3317303000,3580,3580,3585,3580,3727
20230912,115000,3303960290,3580,3585,3585,3580,1022
20230912,114900,3300297890,3585,3585,3585,3580,2909
20230912,114800,3289881270,3585,3595,3595,3585,23997
20230912,114700,3203746870,3600,3595,3600,3595,1564
20230912,114600,3198124285,3590,3590,3590,3590,1321
20230912,114500,3193381895,3590,3600,3600,3590,4181
20230912,114400,3178354200,3600,3595,3600,3595,1291
20230912,114300,3173713050,3600,3595,3600,3595,505
20230912,114200,3171896800,3595,3595,3595,3595,1500
20230912,114100,3166504300,3600,3595,3600,3595,370
20230912,114000,3165173615,3600,3595,3600,3595,1724
20230912,113900,3158975830,3600,3600,3600,3600,52
20230912,113800,3158788630,3595,3595,3595,3595,451
20230912,113700,3157167285,3595,3600,3610,3595,1319
20230912,113600,3152422090,3600,3595,3600,3595,512
20230912,113500,3150579120,3595,3600,3605,3595,8870
20230912,113400,3118667645,3600,3605,3605,3600,405
20230912,113300,3117209620,3605,3605,3605,3600,809
20230912,113200,3114293180,3605,3605,3605,3600,106
20230912,113100,3113911400,3605,3605,3605,3600,514
20230912,113000,3112060485,3605,3610,3610,3600,2526
20230912,112900,3102958245,3610,3605,3610,3605,69
20230912,112800,3102709470,3605,3605,3610,3605,659
20230912,112700,3100333355,3605,3605,3605,3605,1078
20230912,112600,3096447165,3610,3605,3610,3605,752
20230912,112500,3093736165,3600,3605,3605,3600,2446
20230912,112400,3084921095,3605,3610,3610,3600,2736
20230912,112300,3075064270,3615,3610,3615,3610,773
20230912,112200,3072270615,3615,3610,3615,3600,1757
20230912,112100,3065934370,3610,3610,3615,3605,920
20230912,112000,3062617105,3610,3610,3615,3610,1061
20230912,111900,3058786620,3605,3600,3610,3600,4141
20230912,111800,3043855805,3605,3600,3605,3600,1457
20230912,111700,3038604050,3600,3600,3605,3600,436
20230912,111600,3037033945,3605,3600,3605,3600,1537
20230912,111500,3031500650,3605,3605,3605,3600,909
20230912,111400,3028224205,3605,3605,3605,3605,1
20230912,111300,3028220600,3610,3600,3610,3600,2438
20230912,111200,3019435490,3595,3600,3600,3595,1643
20230912,111100,3013523340,3600,3595,3600,3595,1467
20230912,111000,3008247150,3595,3600,3600,3595,409
20230912,110900,3006776555,3600,3595,3600,3595,205
20230912,110800,3006038620,3600,3595,3600,3595,1636
20230912,110700,3000152420,3595,3600,3605,3595,2391
20230912,110600,2991549175,3605,3605,3605,3595,24050
20230912,110500,2904943565,3605,3605,3615,3605,1555
20230912,110400,2899332030,3610,3605,3610,3605,2949
20230912,110300,2888699360,3605,3610,3615,3605,7864
20230912,110200,2860314380,3615,3615,3620,3610,4560
20230912,110100,2843829880,3615,3615,3620,3615,545
20230912,110000,2841859520,3620,3620,3620,3615,354
20230912,105900,2840578045,3620,3620,3620,3615,705
20230912,105800,2838026420,3620,3620,3620,3615,1639
20230912,105700,2832093520,3620,3620,3625,3620,5965
20230912,105600,2810497210,3620,3630,3630,3620,15
20230912,105500,2810442900,3620,3630,3630,3620,476
20230912,105400,2808717690,3630,3630,3635,3625,4065
20230912,105300,2793977185,3630,3635,3640,3630,3434
20230912,105200,2781509485,3635,3635,3640,3630,755
20230912,105100,2778766975,3635,3640,3645,3635,8217
20230912,105000,2748876195,3645,3650,3650,3645,11536
20230912,104900,2706785215,3650,3640,3650,3640,6842
20230912,104800,2681834055,3635,3635,3640,3635,483
20230912,104700,2680078195,3635,3640,3640,3630,856
20230912,104600,2676966060,3640,3640,3640,3635,1348
20230912,104500,2672061865,3640,3630,3645,3630,2226
20230912,104400,2663956615,3630,3640,3640,3630,1484
20230912,104300,2658564560,3640,3640,3640,3640,578
20230912,104200,2656460640,3640,3650,3650,3635,689
20230912,104100,2653947735,3650,3640,3650,3635,2506
20230912,104000,2644816715,3640,3650,3655,3640,2082
20230912,103900,2637225225,3650,3645,3655,3645,12142
20230912,103800,2592942230,3650,3610,3655,3610,28059
20230912,103700,2490807330,3610,3610,3610,3610,281
20230912,103600,2489792920,3615,3610,3615,3610,5188
20230912,103500,2471062890,3615,3615,3615,3610,147
20230912,103400,2470531875,3615,3610,3615,3610,2756
20230912,103300,2460582710,3610,3620,3620,3610,4545
20230912,103200,2444157390,3615,3620,3620,3615,2006
20230912,103100,2436904300,3620,3620,3620,3615,540
20230912,103000,2434949945,3625,3620,3625,3620,1132
20230912,102900,2430852055,3620,3610,3620,3610,2907
20230912,102800,2420352300,3615,3610,3615,3610,2614
20230912,102700,2410909895,3610,3615,3615,3610,1100
20230912,102600,2406938795,3620,3620,3620,3610,6468
20230912,102500,2383579135,3610,3610,3620,3610,1277
20230912,102400,2378961955,3610,3615,3615,3610,4400
20230912,102300,2363077785,3620,3610,3620,3610,852
20230912,102200,2360002035,3610,3610,3620,3610,3616
20230912,102100,2346940885,3615,3615,3615,3610,6366
20230912,102000,2323942795,3620,3615,3620,3615,5126
20230912,101900,2305412255,3615,3620,3620,3615,6451
20230912,101800,2282082645,3620,3620,3625,3620,793
20230912,101700,2279211785,3620,3625,3630,3620,8661
20230912,101600,2247838780,3625,3630,3630,3625,319
20230912,101500,2246682385,3625,3635,3635,3625,6772
20230912,101400,2222079385,3635,3640,3640,3635,2154
20230912,101300,2214240940,3635,3630,3645,3630,5431
20230912,101200,2194482545,3625,3630,3635,3625,2378
20230912,101100,2185854440,3630,3625,3630,3625,6580
20230912,101000,2161989025,3630,3620,3630,3620,3292
20230912,100900,2150065415,3620,3620,3620,3620,969
20230912,100800,2146557635,3625,3625,3625,3620,1219
20230912,100700,2142139315,3625,3630,3630,3625,3987
20230912,100600,2127683300,3625,3625,3625,3625,1450
20230912,100500,2122427050,3630,3625,3630,3620,3028
20230912,100400,2111448550,3625,3625,3625,3620,13941
20230912,100300,2060918065,3625,3630,3630,3625,1076
20230912,100200,2057013645,3625,3630,3630,3625,147
20230912,100100,2056480535,3625,3625,3630,3625,3221
20230912,100000,2044802600,3625,3625,3630,3625,2226
20230912,095900,2036730460,3625,3635,3635,3625,10189
20230912,095800,1999789940,3630,3640,3640,3630,5235
20230912,095700,1980775890,3635,3640,3645,3635,5360
20230912,095600,1961273335,3640,3640,3645,3635,2110
20230912,095500,1953592940,3640,3640,3645,3635,2083
20230912,095400,1946013415,3635,3635,3635,3630,6118
20230912,095300,1923779485,3635,3630,3635,3625,2703
20230912,095200,1913967880,3630,3620,3630,3620,716
20230912,095100,1911368890,3620,3630,3640,3620,8446
20230912,095000,1880723995,3640,3620,3650,3620,12691
20230912,094900,1834548955,3620,3625,3625,3620,1411
20230912,094800,1829434775,3625,3630,3630,3625,881
20230912,094700,1826239495,3630,3625,3640,3625,5747
20230912,094600,1805358915,3625,3625,3635,3625,3024
20230912,094500,1794379635,3630,3620,3630,3615,7923
20230912,094400,1765645165,3615,3615,3620,3615,1588
20230912,094300,1759904035,3620,3615,3620,3615,1925
20230912,094200,1752945150,3615,3615,3625,3615,3226
20230912,094100,1741273160,3615,3625,3625,3615,1811
20230912,094000,1734713645,3625,3620,3625,3615,4301
20230912,093900,1719144240,3620,3625,3630,3620,2611
20230912,093800,1709680940,3625,3625,3630,3625,891
20230912,093700,1706450725,3630,3625,3630,3625,1585
20230912,093600,1700702700,3625,3620,3625,3615,3018
20230912,093500,1689774620,3625,3620,3625,3615,3223
20230912,093400,1678106870,3620,3625,3630,3620,5154
20230912,093300,1659440545,3625,3635,3635,3625,5364
20230912,093200,1639986600,3635,3640,3640,3630,6948
20230912,093100,1614714645,3640,3625,3640,3625,5482
20230912,093000,1594788390,3630,3625,3630,3620,6643
20230912,092900,1570713105,3620,3610,3625,3610,4831
20230912,092800,1553241520,3620,3615,3620,3610,3705
20230912,092700,1539858990,3615,3625,3630,3610,8976
20230912,092600,1507357905,3625,3630,3635,3625,7035
20230912,092500,1481823290,3630,3625,3630,3620,6931
20230912,092400,1456700650,3620,3630,3630,3620,9481
20230912,092300,1422338520,3630,3630,3645,3625,23035
20230912,092200,1338596945,3630,3595,3630,3595,13355
20230912,092100,1290428545,3600,3600,3605,3590,11629
20230912,092000,1248580595,3605,3605,3610,3600,3380
20230912,091900,1236394780,3610,3600,3610,3600,2019
20230912,091800,1229117485,3600,3595,3610,3595,6363
20230912,091700,1206220295,3590,3600,3600,3590,2617
20230912,091600,1196816995,3600,3590,3600,3585,4802
20230912,091500,1179568470,3585,3580,3590,3580,2620
20230912,091400,1170178030,3580,3585,3585,3580,6265
20230912,091300,1147738745,3585,3590,3590,3585,2815
20230912,091200,1137643125,3590,3585,3595,3585,3829
20230912,091100,1123906380,3590,3585,3590,3580,4494
20230912,091000,1107804240,3585,3575,3585,3575,2558
20230912,090900,1098640400,3570,3565,3590,3565,10987
20230912,090800,1059373965,3570,3580,3580,3570,7405
20230912,090700,1032916520,3580,3575,3580,3570,4065
20230912,090600,1018386550,3575,3570,3580,3565,4797
20230912,090500,1001249625,3575,3570,3580,3555,29251
20230912,090400,896834955,3575,3580,3585,3575,17134
20230912,090300,835537495,3580,3605,3610,3575,22393
20230912,090200,755162045,3610,3635,3650,3595,33197
20230912,090100,635144045,3635,3630,3650,3590,45988
20230912,090000,468169470,3635,3580,3635,3570,63972