KissMeData/046120/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191800,1752945580,4100,4100,4100,4100,19463
20230921,191700,1752945580,4100,4100,4100,4100,0
20230921,191600,1752945580,4100,4100,4100,4100,0
20230921,191500,1752945580,4100,4100,4100,4100,0
20230921,191400,1752945580,4100,4100,4100,4100,0
20230921,191300,1752945580,4100,4100,4100,4100,0
20230921,191200,1752945580,4100,4100,4100,4100,0
20230921,191100,1752945580,4100,4100,4100,4100,0
20230921,191000,1752945580,4100,4100,4100,4100,0
20230921,190900,1752945580,4100,4100,4100,4100,0
20230921,190800,1752945580,4100,4100,4100,4100,0
20230921,190700,1752945580,4100,4100,4100,4100,0
20230921,190600,1752945580,4100,4100,4100,4100,0
20230921,190500,1752945580,4100,4100,4100,4100,0
20230921,190400,1752945580,4100,4100,4100,4100,0
20230921,190300,1752945580,4100,4100,4100,4100,0
20230921,190200,1752945580,4100,4100,4100,4100,0
20230921,190100,1752945580,4100,4100,4100,4100,0
20230921,190000,1752945580,4100,4100,4100,4100,0
20230921,185900,1752945580,4100,4100,4100,4100,0
20230921,185800,1752945580,4100,4100,4100,4100,0
20230921,185700,1752945580,4100,4100,4100,4100,0
20230921,185600,1752945580,4100,4100,4100,4100,0
20230921,185500,1752945580,4100,4100,4100,4100,0
20230921,185400,1752945580,4100,4100,4100,4100,0
20230921,185300,1752945580,4100,4100,4100,4100,0
20230921,185200,1752945580,4100,4100,4100,4100,0
20230921,185100,1752945580,4100,4100,4100,4100,0
20230921,185000,1752945580,4100,4100,4100,4100,0
20230921,184900,1752945580,4100,4100,4100,4100,0
20230921,184800,1752945580,4100,4100,4100,4100,19463
20230921,184700,1752945580,4100,4100,4100,4100,0
20230921,184600,1752945580,4100,4100,4100,4100,0
20230921,184500,1752945580,4100,4100,4100,4100,0
20230921,184400,1752945580,4100,4100,4100,4100,0
20230921,184300,1752945580,4100,4100,4100,4100,0
20230921,184200,1752945580,4100,4100,4100,4100,0
20230921,184100,1752945580,4100,4100,4100,4100,0
20230921,184000,1752945580,4100,4100,4100,4100,0
20230921,183900,1752945580,4100,4100,4100,4100,0
20230921,183800,1752945580,4100,4100,4100,4100,0
20230921,183700,1752945580,4100,4100,4100,4100,0
20230921,183600,1752945580,4100,4100,4100,4100,0
20230921,183500,1752945580,4100,4100,4100,4100,0
20230921,183400,1752945580,4100,4100,4100,4100,0
20230921,183300,1752945580,4100,4100,4100,4100,0
20230921,183200,1752945580,4100,4100,4100,4100,0
20230921,183100,1752945580,4100,4100,4100,4100,0
20230921,183000,1752945580,4100,4100,4100,4100,0
20230921,182900,1752945580,4100,4100,4100,4100,0
20230921,182800,1752945580,4100,4100,4100,4100,0
20230921,182700,1752945580,4100,4100,4100,4100,0
20230921,182600,1752945580,4100,4100,4100,4100,0
20230921,182500,1752945580,4100,4100,4100,4100,0
20230921,182400,1752945580,4100,4100,4100,4100,0
20230921,182300,1752945580,4100,4100,4100,4100,0
20230921,182200,1752945580,4100,4100,4100,4100,0
20230921,182100,1752945580,4100,4100,4100,4100,0
20230921,182000,1752945580,4100,4100,4100,4100,0
20230921,181900,1752945580,4100,4100,4100,4100,0
20230921,181800,1752945580,4100,4100,4100,4100,19463
20230921,181700,1752945580,4100,4100,4100,4100,0
20230921,181600,1752945580,4100,4100,4100,4100,0
20230921,181500,1752945580,4100,4100,4100,4100,0
20230921,181400,1752945580,4100,4100,4100,4100,0
20230921,181300,1752945580,4100,4100,4100,4100,0
20230921,181200,1752945580,4100,4100,4100,4100,0
20230921,181100,1752945580,4100,4100,4100,4100,0
20230921,181000,1752945580,4100,4100,4100,4100,0
20230921,180900,1752945580,4100,4100,4100,4100,0
20230921,180800,1752945580,4100,4100,4100,4100,0
20230921,180700,1752945580,4100,4100,4100,4100,0
20230921,180600,1752945580,4100,4100,4100,4100,0
20230921,180500,1752945580,4100,4100,4100,4100,0
20230921,180400,1752945580,4100,4100,4100,4100,0
20230921,180300,1752945580,4100,4100,4100,4100,0
20230921,180200,1752945580,4100,4100,4100,4100,0
20230921,180100,1752945580,4100,4100,4100,4100,0
20230921,180000,1752945580,4100,4100,4100,4100,0
20230921,175900,1752945580,4100,4100,4100,4100,0
20230921,175800,1752945580,4100,4100,4100,4100,0
20230921,175700,1752945580,4100,4100,4100,4100,0
20230921,175600,1752945580,4100,4100,4100,4100,0
20230921,175500,1752945580,4100,4100,4100,4100,0
20230921,175400,1752945580,4100,4100,4100,4100,0
20230921,175300,1752945580,4100,4100,4100,4100,0
20230921,175200,1752945580,4100,4100,4100,4100,0
20230921,175100,1752945580,4100,4100,4100,4100,0
20230921,175000,1752945580,4100,4100,4100,4100,0
20230921,174900,1752945580,4100,4100,4100,4100,0
20230921,174800,1752945580,4100,4100,4100,4100,19463
20230921,174700,1752945580,4100,4100,4100,4100,0
20230921,174600,1752945580,4100,4100,4100,4100,0
20230921,174500,1752945580,4100,4100,4100,4100,0
20230921,174400,1752945580,4100,4100,4100,4100,0
20230921,174300,1752945580,4100,4100,4100,4100,0
20230921,174200,1752945580,4100,4100,4100,4100,0
20230921,174100,1752945580,4100,4100,4100,4100,0
20230921,174000,1752945580,4100,4100,4100,4100,0
20230921,173900,1752945580,4100,4100,4100,4100,0
20230921,173800,1752945580,4100,4100,4100,4100,0
20230921,173700,1752945580,4100,4100,4100,4100,0
20230921,173600,1752945580,4100,4100,4100,4100,0
20230921,173500,1752945580,4100,4100,4100,4100,0
20230921,173400,1752945580,4100,4100,4100,4100,0
20230921,173300,1752945580,4100,4100,4100,4100,0
20230921,173200,1752945580,4100,4100,4100,4100,0
20230921,173100,1752945580,4100,4100,4100,4100,0
20230921,173000,1752945580,4100,4100,4100,4100,0
20230921,172900,1752945580,4100,4100,4100,4100,0
20230921,172800,1752945580,4100,4100,4100,4100,0
20230921,172700,1752945580,4100,4100,4100,4100,0
20230921,172600,1752945580,4100,4100,4100,4100,0
20230921,172500,1752945580,4100,4100,4100,4100,0
20230921,172400,1752945580,4100,4100,4100,4100,0
20230921,172300,1752945580,4100,4100,4100,4100,0
20230921,172200,1752945580,4100,4100,4100,4100,0
20230921,172100,1752945580,4100,4100,4100,4100,0
20230921,172000,1752945580,4100,4100,4100,4100,0
20230921,171900,1752945580,4100,4100,4100,4100,0
20230921,171800,1752945580,4100,4100,4100,4100,19463
20230921,171700,1752945580,4100,4100,4100,4100,0
20230921,171600,1752945580,4100,4100,4100,4100,0
20230921,171500,1752945580,4100,4100,4100,4100,0
20230921,171400,1752945580,4100,4100,4100,4100,0
20230921,171300,1752945580,4100,4100,4100,4100,0
20230921,171200,1752945580,4100,4100,4100,4100,0
20230921,171100,1752945580,4100,4100,4100,4100,0
20230921,171000,1752945580,4100,4100,4100,4100,0
20230921,170900,1752945580,4100,4100,4100,4100,0
20230921,170800,1752945580,4100,4100,4100,4100,0
20230921,170700,1752945580,4100,4100,4100,4100,0
20230921,170600,1752945580,4100,4100,4100,4100,0
20230921,170500,1752945580,4100,4100,4100,4100,0
20230921,170400,1752945580,4100,4100,4100,4100,0
20230921,170300,1752945580,4100,4100,4100,4100,0
20230921,170200,1752945580,4100,4100,4100,4100,0
20230921,170100,1752945580,4100,4100,4100,4100,0
20230921,170000,1752945580,4100,4100,4100,4100,0
20230921,165900,1752945580,4100,4100,4100,4100,0
20230921,165800,1752945580,4100,4100,4100,4100,0
20230921,165700,1752945580,4100,4100,4100,4100,0
20230921,165600,1752945580,4100,4100,4100,4100,0
20230921,165500,1752945580,4100,4100,4100,4100,0
20230921,165400,1752945580,4100,4100,4100,4100,0
20230921,165300,1752945580,4100,4100,4100,4100,0
20230921,165200,1752945580,4100,4100,4100,4100,0
20230921,165100,1752945580,4100,4100,4100,4100,0
20230921,165000,1752945580,4100,4100,4100,4100,0
20230921,164900,1752945580,4100,4100,4100,4100,0
20230921,164800,1752945580,4100,4100,4100,4100,19463
20230921,164700,1752945580,4100,4100,4100,4100,0
20230921,164600,1752945580,4100,4100,4100,4100,0
20230921,164500,1752945580,4100,4100,4100,4100,0
20230921,164400,1752945580,4100,4100,4100,4100,0
20230921,164300,1752945580,4100,4100,4100,4100,0
20230921,164200,1752945580,4100,4100,4100,4100,0
20230921,164100,1752945580,4100,4100,4100,4100,0
20230921,164000,1752945580,4100,4100,4100,4100,0
20230921,163900,1752945580,4100,4100,4100,4100,0
20230921,163800,1752945580,4100,4100,4100,4100,0
20230921,163700,1752945580,4100,4100,4100,4100,0
20230921,163600,1752945580,4100,4100,4100,4100,0
20230921,163500,1752945580,4100,4100,4100,4100,0
20230921,163400,1752945580,4100,4100,4100,4100,0
20230921,163300,1752945580,4100,4100,4100,4100,0
20230921,163200,1752945580,4100,4100,4100,4100,0
20230921,163100,1752945580,4100,4100,4100,4100,0
20230921,163000,1752945580,4100,4100,4100,4100,0
20230921,162900,1752945580,4100,4100,4100,4100,0
20230921,162800,1752945580,4100,4100,4100,4100,0
20230921,162700,1752945580,4100,4100,4100,4100,0
20230921,162600,1752945580,4100,4100,4100,4100,0
20230921,162500,1752945580,4100,4100,4100,4100,0
20230921,162400,1752945580,4100,4100,4100,4100,0
20230921,162300,1752945580,4100,4100,4100,4100,0
20230921,162200,1752945580,4100,4100,4100,4100,0
20230921,162100,1752945580,4100,4100,4100,4100,0
20230921,162000,1752945580,4100,4100,4100,4100,0
20230921,161900,1752945580,4100,4100,4100,4100,0
20230921,161800,1752945580,4100,4100,4100,4100,19463
20230921,161700,1752945580,4100,4100,4100,4100,0
20230921,161600,1752945580,4100,4100,4100,4100,0
20230921,161500,1752945580,4100,4100,4100,4100,0
20230921,161400,1752945580,4100,4100,4100,4100,0
20230921,161300,1752945580,4100,4100,4100,4100,0
20230921,161200,1752945580,4100,4100,4100,4100,0
20230921,161100,1752945580,4100,4100,4100,4100,0
20230921,161000,1752945580,4100,4100,4100,4100,0
20230921,160900,1752945580,4100,4100,4100,4100,0
20230921,160800,1752945580,4100,4100,4100,4100,0
20230921,160700,1752945580,4100,4100,4100,4100,0
20230921,160600,1752945580,4100,4100,4100,4100,0
20230921,160500,1752945580,4100,4100,4100,4100,0
20230921,160400,1752945580,4100,4100,4100,4100,0
20230921,160300,1752945580,4100,4100,4100,4100,0
20230921,160200,1752945580,4100,4100,4100,4100,0
20230921,160100,1752945580,4100,4100,4100,4100,0
20230921,160000,1752945580,4100,4100,4100,4100,0
20230921,155900,1752945580,4100,4100,4100,4100,0
20230921,155800,1752945580,4100,4100,4100,4100,0
20230921,155700,1752945580,4100,4100,4100,4100,0
20230921,155600,1752945580,4100,4100,4100,4100,0
20230921,155500,1752945580,4100,4100,4100,4100,0
20230921,155400,1752945580,4100,4100,4100,4100,0
20230921,155300,1752945580,4100,4100,4100,4100,0
20230921,155200,1752945580,4100,4100,4100,4100,0
20230921,155100,1752945580,4100,4100,4100,4100,0
20230921,155000,1752945580,4100,4100,4100,4100,0
20230921,154900,1752945580,4100,4100,4100,4100,0
20230921,154800,1752945580,4100,4100,4100,4100,19463
20230921,154700,1752945580,4100,4100,4100,4100,0
20230921,154600,1752945580,4100,4100,4100,4100,0
20230921,154500,1752945580,4100,4100,4100,4100,0
20230921,154400,1752945580,4100,4100,4100,4100,0
20230921,154300,1752945580,4100,4100,4100,4100,0
20230921,154200,1752945580,4100,4100,4100,4100,0
20230921,154100,1752945580,4100,4100,4100,4100,0
20230921,154000,1752945580,4100,4100,4100,4100,0
20230921,153900,1752945580,4100,4100,4100,4100,0
20230921,153800,1752945580,4100,4100,4100,4100,0
20230921,153700,1752945580,4100,4100,4100,4100,0
20230921,153600,1752945580,4100,4100,4100,4100,0
20230921,153500,1752945580,4100,4100,4100,4100,0
20230921,153400,1752945580,4100,4100,4100,4100,0
20230921,153300,1752945580,4100,4100,4100,4100,0
20230921,153200,1752945580,4100,4100,4100,4100,0
20230921,153100,1752945580,4100,4100,4100,4100,0
20230921,153000,1752945580,4100,4100,4100,4100,19463
20230921,152900,1673147280,4115,4115,4115,4115,0
20230921,152800,1673147280,4115,4115,4115,4115,0
20230921,152700,1673147280,4115,4115,4115,4115,0
20230921,152600,1673147280,4115,4115,4115,4115,0
20230921,152500,1673147280,4115,4115,4115,4115,0
20230921,152400,1673147280,4115,4115,4115,4115,0
20230921,152300,1673147280,4115,4115,4115,4115,0
20230921,152200,1673147280,4115,4115,4115,4115,0
20230921,152100,1673147280,4115,4115,4115,4115,0
20230921,152000,1673147280,4115,4115,4115,4115,0
20230921,151900,1673147280,4115,4115,4120,4105,358
20230921,151800,1671675370,4115,4105,4120,4105,148
20230921,151700,1671067375,4110,4125,4125,4110,314
20230921,151600,1669773690,4125,4125,4125,4125,50
20230921,151500,1669567440,4130,4120,4130,4120,1292
20230921,151400,1664236675,4125,4125,4125,4125,729
20230921,151300,1661229550,4125,4115,4130,4105,3740
20230921,151200,1645815115,4115,4115,4115,4115,553
20230921,151100,1643539520,4115,4110,4120,4100,1703
20230921,151000,1636549110,4120,4120,4120,4110,314
20230921,150900,1635258530,4120,4105,4120,4100,10466
20230921,150800,1592276040,4105,4110,4110,4105,1237
20230921,150700,1587197170,4110,4110,4110,4105,1005
20230921,150600,1583067260,4110,4120,4120,4105,7562
20230921,150500,1552007170,4115,4120,4120,4115,593
20230921,150400,1549566950,4125,4115,4125,4115,778
20230921,150300,1546365450,4115,4125,4125,4115,202
20230921,150200,1545534200,4125,4125,4125,4110,703
20230921,150100,1542642825,4115,4120,4130,4115,2891
20230921,150000,1530743810,4120,4125,4135,4120,951
20230921,145900,1526825325,4135,4135,4140,4125,562
20230921,145800,1524506550,4140,4140,4140,4120,276
20230921,145700,1523365405,4145,4125,4145,4125,2481
20230921,145600,1513089025,4145,4145,4145,4145,1
20230921,145500,1513084880,4125,4125,4150,4125,139
20230921,145400,1512511480,4150,4150,4150,4150,635
20230921,145300,1509876230,4150,4150,4150,4150,200
20230921,145200,1509046230,4150,4135,4150,4130,277
20230921,145100,1507901375,4135,4160,4160,4135,140
20230921,145000,1507322375,4165,4130,4165,4130,1001
20230921,144900,1503169185,4115,4115,4115,4115,1628
20230921,144800,1496469965,4115,4135,4135,4115,2009
20230921,144700,1488201760,4120,4120,4120,4120,520
20230921,144600,1486059360,4115,4115,4115,4115,0
20230921,144500,1486059360,4115,4115,4115,4115,0
20230921,144400,1486059360,4115,4115,4115,4115,20
20230921,144300,1485977060,4140,4140,4140,4115,351
20230921,144200,1484531545,4115,4115,4115,4115,0
20230921,144100,1484531545,4115,4140,4140,4115,1630
20230921,144000,1477813785,4140,4125,4140,4125,110
20230921,143900,1477358535,4140,4125,4140,4120,1001
20230921,143800,1473230945,4145,4130,4145,4125,1004
20230921,143700,1469088345,4145,4145,4145,4145,10
20230921,143600,1469046895,4145,4130,4145,4130,5303
20230921,143500,1447144715,4150,4150,4150,4150,1
20230921,143400,1447140565,4125,4150,4150,4125,607
20230921,143300,1444635180,4150,4150,4150,4130,505
20230921,143200,1442549430,4155,4155,4155,4155,1
20230921,143100,1442545275,4130,4150,4150,4130,2734
20230921,143000,1431229735,4130,4140,4140,4130,2008
20230921,142900,1422932875,4155,4150,4155,4150,135
20230921,142800,1422371970,4135,4145,4145,4135,795
20230921,142700,1419081650,4150,4155,4155,4150,560
20230921,142600,1416756375,4155,4160,4160,4155,785
20230921,142500,1413494550,4160,4160,4160,4160,225
20230921,142400,1412558550,4160,4170,4170,4160,258
20230921,142300,1411484110,4175,4165,4175,4160,674
20230921,142200,1408678620,4160,4170,4170,4160,589
20230921,142100,1406228120,4170,4170,4170,4170,616
20230921,142000,1403659400,4170,4165,4170,4165,108
20230921,141900,1403209570,4165,4165,4165,4165,13
20230921,141800,1403155425,4165,4160,4165,4160,53
20230921,141700,1402934940,4170,4170,4170,4170,2
20230921,141600,1402926600,4170,4170,4170,4170,1396
20230921,141500,1397105280,4170,4170,4170,4170,0
20230921,141400,1397105280,4170,4170,4170,4170,487
20230921,141300,1395074490,4170,4170,4175,4170,842
20230921,141200,1391560995,4160,4160,4160,4160,101
20230921,141100,1391140835,4160,4140,4160,4140,1511
20230921,141000,1384885075,4140,4155,4160,4140,18
20230921,140900,1384810505,4130,4160,4160,4130,3
20230921,140800,1384798085,4160,4160,4160,4160,1
20230921,140700,1384793925,4130,4130,4160,4130,5992
20230921,140600,1359940070,4130,4120,4130,4115,1287
20230921,140500,1354638550,4130,4120,4130,4120,209
20230921,140400,1353777350,4120,4120,4130,4120,18
20230921,140300,1353703140,4120,4120,4120,4120,120
20230921,140200,1353208740,4120,4120,4120,4120,500
20230921,140100,1351148740,4120,4120,4120,4120,0
20230921,140000,1351148740,4120,4135,4135,4120,201
20230921,135900,1350320605,4120,4125,4125,4120,547
20230921,135800,1348066475,4125,4140,4140,4125,1304
20230921,135700,1342686015,4140,4130,4140,4130,313
20230921,135600,1341393125,4130,4130,4130,4130,200
20230921,135500,1340567125,4130,4130,4130,4130,300
20230921,135400,1339328125,4130,4130,4130,4130,0
20230921,135300,1339328125,4130,4130,4130,4130,93
20230921,135200,1338944035,4130,4130,4130,4130,0
20230921,135100,1338944035,4130,4130,4130,4130,139
20230921,135000,1338369965,4130,4130,4130,4125,550
20230921,134900,1336100310,4130,4140,4145,4125,1431
20230921,134800,1330185855,4145,4145,4145,4145,100
20230921,134700,1329771355,4145,4150,4150,4145,6
20230921,134600,1329746465,4150,4150,4150,4150,49
20230921,134500,1329543115,4150,4135,4150,4135,102
20230921,134400,1329121315,4150,4135,4150,4135,387
20230921,134300,1327520965,4145,4135,4145,4135,147
20230921,134200,1326913100,4145,4135,4145,4135,2108
20230921,134100,1318177350,4140,4135,4145,4135,267
20230921,134000,1317071785,4135,4130,4135,4130,2751
20230921,133900,1305705370,4125,4130,4130,4125,51
20230921,133800,1305494990,4130,4130,4130,4130,1
20230921,133700,1305490860,4130,4130,4130,4130,1
20230921,133600,1305486730,4125,4125,4125,4125,8
20230921,133500,1305453730,4125,4125,4130,4125,320
20230921,133400,1304132610,4130,4130,4130,4130,0
20230921,133300,1304132610,4130,4125,4130,4125,103
20230921,133200,1303707635,4130,4130,4130,4130,0
20230921,133100,1303707635,4130,4130,4130,4130,0
20230921,133000,1303707635,4130,4125,4130,4125,8
20230921,132900,1303674610,4125,4130,4130,4125,131
20230921,132800,1303133985,4125,4130,4130,4125,1020
20230921,132700,1298926385,4135,4135,4135,4135,0
20230921,132600,1298926385,4135,4135,4135,4135,177
20230921,132500,1298194490,4135,4135,4135,4135,31
20230921,132400,1298066305,4120,4120,4130,4120,3462
20230921,132300,1283783205,4120,4120,4120,4120,830
20230921,132200,1280363605,4125,4125,4125,4125,150
20230921,132100,1279744855,4130,4130,4130,4130,1
20230921,132000,1279740725,4125,4125,4125,4125,20
20230921,131900,1279658225,4125,4125,4125,4125,500
20230921,131800,1277595725,4125,4125,4125,4120,1943
20230921,131700,1269581780,4120,4120,4120,4120,30
20230921,131600,1269458180,4120,4120,4120,4120,0
20230921,131500,1269458180,4120,4125,4125,4120,80
20230921,131400,1269128530,4120,4120,4120,4120,24
20230921,131300,1269029650,4120,4120,4120,4120,102
20230921,131200,1268609410,4125,4130,4130,4125,668
20230921,131100,1265853335,4130,4125,4130,4125,1452
20230921,131000,1259863335,4125,4125,4125,4125,40
20230921,130900,1259698335,4120,4120,4125,4120,302
20230921,130800,1258453095,4120,4115,4120,4115,1294
20230921,130700,1253128185,4115,4115,4115,4115,1120
20230921,130600,1248519385,4125,4120,4125,4120,11
20230921,130500,1248474060,4115,4115,4115,4115,87
20230921,130400,1248116055,4115,4120,4120,4115,1625
20230921,130300,1241422565,4120,4120,4120,4120,0
20230921,130200,1241422565,4120,4125,4125,4120,2251
20230921,130100,1232141770,4125,4125,4125,4125,994
20230921,130000,1228041520,4125,4130,4135,4125,717
20230921,125900,1225077325,4130,4130,4130,4130,0
20230921,125800,1225077325,4130,4130,4130,4125,227
20230921,125700,1224139865,4130,4130,4130,4130,449
20230921,125600,1222285495,4130,4130,4130,4130,10
20230921,125500,1222244195,4125,4125,4125,4125,0
20230921,125400,1222244195,4125,4125,4125,4125,1643
20230921,125300,1215466820,4130,4125,4130,4125,512
20230921,125200,1213354760,4125,4130,4130,4125,807
20230921,125100,1210022780,4135,4130,4135,4130,112
20230921,125000,1209559980,4130,4130,4130,4130,82
20230921,124900,1209221320,4130,4140,4140,4130,2160
20230921,124800,1200284970,4140,4140,4140,4140,0
20230921,124700,1200284970,4140,4140,4140,4140,50
20230921,124600,1200077970,4140,4145,4145,4140,816
20230921,124500,1196696330,4150,4150,4155,4150,300
20230921,124400,1195450530,4155,4145,4155,4145,205
20230921,124300,1194600675,4145,4150,4150,4145,1261
20230921,124200,1189367805,4150,4150,4150,4150,0
20230921,124100,1189367805,4150,4150,4150,4150,80
20230921,124000,1189035805,4150,4155,4155,4150,4240
20230921,123900,1171428600,4155,4155,4155,4155,1619
20230921,123800,1164701655,4160,4160,4160,4160,1
20230921,123700,1164697495,4160,4165,4165,4160,577
20230921,123600,1162295900,4165,4155,4165,4155,11
20230921,123500,1162250095,4165,4165,4165,4165,35
20230921,123400,1162104320,4170,4170,4170,4155,207
20230921,123300,1161241295,4170,4170,4170,4170,101
20230921,123200,1160820125,4170,4170,4170,4170,498
20230921,123100,1158743465,4170,4165,4170,4160,1313
20230921,123000,1153271295,4165,4165,4165,4165,462
20230921,122900,1151347065,4155,4165,4165,4155,123
20230921,122800,1150835000,4160,4160,4160,4160,0
20230921,122700,1150835000,4160,4165,4165,4160,250
20230921,122600,1149794250,4165,4160,4165,4160,3
20230921,122500,1149781765,4160,4165,4165,4160,4
20230921,122400,1149765120,4160,4155,4160,4155,2
20230921,122300,1149756805,4150,4150,4150,4150,2432
20230921,122200,1139664005,4150,4150,4150,4150,0
20230921,122100,1139664005,4150,4160,4160,4150,1208
20230921,122000,1134644775,4155,4155,4155,4155,758
20230921,121900,1131495285,4155,4155,4155,4155,7
20230921,121800,1131466200,4155,4155,4155,4155,114
20230921,121700,1130992530,4160,4160,4160,4160,117
20230921,121600,1130505810,4160,4160,4160,4160,7
20230921,121500,1130476690,4170,4170,4170,4170,0
20230921,121400,1130476690,4170,4170,4170,4170,149
20230921,121300,1129855360,4170,4165,4170,4160,5248
20230921,121200,1108021585,4165,4165,4165,4165,1
20230921,121100,1108017420,4170,4170,4170,4165,76
20230921,121000,1107700560,4170,4170,4170,4170,0
20230921,120900,1107700560,4170,4170,4170,4170,606
20230921,120800,1105173540,4170,4170,4170,4170,114
20230921,120700,1104698160,4170,4170,4175,4170,653
20230921,120600,1101974950,4165,4160,4165,4160,203
20230921,120500,1101130320,4155,4150,4155,4150,50
20230921,120400,1100922795,4160,4160,4160,4160,0
20230921,120300,1100922795,4160,4160,4160,4160,1000
20230921,120200,1096762795,4160,4160,4160,4150,29
20230921,120100,1096642380,4165,4165,4165,4165,0
20230921,120000,1096642380,4165,4140,4165,4140,794
20230921,115900,1093354785,4140,4145,4145,4140,3209
20230921,115800,1080053485,4145,4150,4150,4145,336
20230921,115700,1078659710,4150,4150,4150,4150,950
20230921,115600,1074717210,4150,4150,4150,4150,3302
20230921,115500,1061013910,4150,4155,4155,4150,3442
20230921,115400,1046712475,4160,4165,4165,4160,144
20230921,115300,1046113275,4170,4165,4170,4155,1853
20230921,115200,1038404665,4160,4170,4170,4160,2958
20230921,115100,1026099225,4170,4160,4170,4160,79
20230921,115000,1025770575,4160,4155,4160,4155,417
20230921,114900,1024037915,4155,4150,4155,4150,2227
20230921,114800,1014786480,4150,4155,4155,4150,1858
20230921,114700,1007072500,4155,4155,4155,4155,0
20230921,114600,1007072500,4155,4165,4165,4155,9
20230921,114500,1007035095,4165,4165,4165,4165,2
20230921,114400,1007026765,4155,4155,4155,4155,180
20230921,114300,1006278865,4155,4155,4155,4155,0
20230921,114200,1006278865,4155,4155,4155,4155,301
20230921,114100,1005028210,4150,4150,4150,4150,0
20230921,114000,1005028210,4150,4150,4150,4150,526
20230921,113900,1002845310,4145,4145,4145,4145,915
20230921,113800,999052635,4145,4165,4165,4145,3784
20230921,113700,983344085,4160,4165,4175,4160,1687
20230921,113600,976313200,4165,4170,4175,4165,409
20230921,113500,974608045,4170,4170,4170,4170,237
20230921,113400,973619755,4170,4175,4175,4170,145
20230921,113300,973014550,4170,4170,4170,4170,320
20230921,113200,971680150,4170,4175,4175,4170,493
20230921,113100,969622055,4180,4180,4180,4180,141
20230921,113000,969032675,4180,4180,4180,4180,611
20230921,112900,966478695,4180,4185,4185,4180,67
20230921,112800,966198610,4185,4185,4185,4170,2489
20230921,112700,955795265,4185,4175,4185,4175,809
20230921,112600,952414640,4175,4180,4180,4175,74
20230921,112500,952105440,4170,4180,4180,4170,1218
20230921,112400,947021765,4180,4180,4180,4175,219
20230921,112300,946106850,4180,4180,4180,4180,62
20230921,112200,945847690,4185,4185,4185,4185,23
20230921,112100,945751435,4185,4185,4185,4185,35
20230921,112000,945604960,4175,4190,4190,4175,93
20230921,111900,945216470,4190,4190,4190,4190,312
20230921,111800,943909190,4190,4190,4190,4185,64
20230921,111700,943641280,4190,4190,4190,4190,752
20230921,111600,940490400,4190,4190,4190,4190,0
20230921,111500,940490400,4190,4190,4190,4190,0
20230921,111400,940490400,4190,4190,4190,4190,23
20230921,111300,940394030,4190,4175,4190,4175,721
20230921,111200,937378290,4190,4180,4195,4180,2924
20230921,111100,925134495,4170,4180,4180,4170,53
20230921,111000,924913455,4185,4185,4185,4185,4077
20230921,110900,907851210,4185,4175,4185,4170,890
20230921,110800,904136390,4175,4180,4180,4175,404
20230921,110700,902448450,4185,4185,4185,4180,592
20230921,110600,899971065,4185,4195,4195,4185,1089
20230921,110500,895413490,4195,4195,4195,4195,1473
20230921,110400,889234255,4195,4200,4200,4195,33
20230921,110300,889095815,4200,4195,4200,4190,2004
20230921,110200,880694045,4190,4180,4190,4180,1472
20230921,110100,874529185,4175,4180,4180,4175,1324
20230921,110000,868996050,4180,4180,4180,4175,356
20230921,105900,867508005,4180,4190,4190,4180,360
20230921,105800,866001115,4180,4180,4180,4180,7
20230921,105700,865971855,4180,4180,4180,4180,258
20230921,105600,864893415,4185,4185,4195,4185,1533
20230921,105500,858472790,4185,4185,4185,4185,1
20230921,105400,858468605,4200,4185,4200,4185,16
20230921,105300,858401510,4195,4195,4200,4190,2595
20230921,105200,847512990,4195,4190,4205,4190,2669
20230921,105100,836308765,4190,4170,4190,4170,4560
20230921,105000,817246880,4170,4175,4175,4170,417
20230921,104900,815506655,4180,4185,4185,4180,210
20230921,104800,814628405,4185,4185,4185,4185,9
20230921,104700,814590740,4185,4175,4185,4175,142
20230921,104600,813997730,4175,4185,4185,4175,237
20230921,104500,813006745,4190,4190,4190,4190,268
20230921,104400,811883825,4190,4185,4190,4185,6
20230921,104300,811858690,4185,4185,4200,4185,779
20230921,104200,808597230,4185,4165,4185,4165,1815
20230921,104100,801027990,4155,4155,4155,4155,945
20230921,104000,797101515,4155,4155,4155,4155,0
20230921,103900,797101515,4155,4155,4155,4155,7202
20230921,103800,767177205,4145,4145,4145,4145,112
20230921,103700,766712965,4140,4150,4155,4140,550
20230921,103600,764431625,4150,4150,4150,4150,4
20230921,103500,764415025,4145,4150,4170,4145,4180
20230921,103400,747080455,4155,4165,4165,4155,3451
20230921,103300,732720810,4170,4170,4170,4170,86
20230921,103200,732362190,4170,4175,4175,4170,8
20230921,103100,732328805,4175,4170,4175,4165,470
20230921,103000,730367320,4170,4170,4170,4165,1469
20230921,102900,724243255,4170,4175,4175,4170,1649
20230921,102800,717363825,4180,4180,4185,4180,914
20230921,102700,713542950,4180,4190,4195,4180,1462
20230921,102600,707410510,4195,4185,4195,4185,1220
20230921,102500,702292810,4185,4195,4195,4185,276
20230921,102400,701136475,4205,4205,4210,4190,2614
20230921,102300,690145630,4205,4210,4210,4205,1267
20230921,102200,684815925,4200,4215,4215,4195,5049
20230921,102100,663587820,4215,4210,4215,4210,2449
20230921,102000,653270380,4210,4190,4215,4190,795
20230921,101900,649923485,4200,4205,4215,4200,11710
20230921,101800,600631420,4200,4195,4200,4195,4914
20230921,101700,579997695,4200,4195,4200,4185,2278
20230921,101600,570446670,4190,4190,4195,4185,3641
20230921,101500,555189135,4190,4190,4195,4185,3775
20230921,101400,539361220,4190,4155,4190,4155,6479
20230921,101300,512280775,4150,4150,4150,4150,0
20230921,101200,512280775,4150,4150,4150,4150,11
20230921,101100,512235125,4165,4165,4165,4165,42
20230921,101000,512060195,4170,4170,4170,4165,309
20230921,100900,510772665,4170,4165,4170,4165,91
20230921,100800,510393265,4165,4165,4165,4165,87
20230921,100700,510030910,4165,4165,4165,4165,117
20230921,100600,509543605,4175,4175,4175,4175,0
20230921,100500,509543605,4175,4150,4175,4145,8050
20230921,100400,476074635,4150,4150,4150,4150,164
20230921,100300,475394035,4155,4155,4155,4155,283
20230921,100200,474218170,4155,4155,4155,4155,37
20230921,100100,474064435,4155,4155,4155,4155,0
20230921,100000,474064435,4155,4160,4160,4155,598
20230921,095900,471576840,4160,4155,4170,4120,3646
20230921,095800,456476525,4155,4145,4155,4145,586
20230921,095700,454044295,4145,4140,4145,4140,789
20230921,095600,450774170,4140,4145,4145,4140,762
20230921,095500,447616165,4140,4140,4145,4140,572
20230921,095400,445247935,4140,4140,4140,4140,500
20230921,095300,443177935,4135,4130,4145,4130,3894
20230921,095200,427076210,4120,4130,4135,4120,2802
20230921,095100,415509470,4125,4125,4125,4125,900
20230921,095000,411796970,4125,4125,4125,4125,10
20230921,094900,411755720,4125,4140,4140,4125,9027
20230921,094800,374519265,4140,4135,4140,4130,660
20230921,094700,371789565,4130,4135,4135,4130,203
20230921,094600,370951020,4130,4130,4145,4130,719
20230921,094500,367981475,4130,4120,4130,4120,1992
20230921,094400,359761095,4125,4130,4130,4125,950
20230921,094300,355842320,4130,4130,4130,4130,1090
20230921,094200,351340620,4130,4135,4145,4130,2627
20230921,094100,340478100,4135,4140,4140,4135,501
20230921,094000,338403980,4140,4140,4140,4140,10
20230921,093900,338362580,4155,4135,4155,4135,516
20230921,093800,336226640,4135,4150,4150,4135,211
20230921,093700,335353405,4150,4130,4150,4130,141
20230921,093600,334770315,4130,4150,4150,4130,2694
20230921,093500,323594890,4150,4160,4160,4150,5378
20230921,093400,301251655,4155,4165,4165,4155,2358
20230921,093300,291440960,4165,4175,4180,4165,577
20230921,093200,289035435,4180,4180,4180,4160,202
20230921,093100,288191095,4160,4185,4185,4160,1484
20230921,093000,282015620,4185,4185,4185,4170,1903
20230921,092900,274057985,4185,4185,4190,4185,1973
20230921,092800,265800895,4185,4180,4185,4180,318
20230921,092700,264471505,4185,4180,4190,4180,401
20230921,092600,262794715,4180,4195,4195,4180,1829
20230921,092500,255138675,4195,4190,4195,4190,459
20230921,092400,253215410,4190,4180,4190,4180,2198
20230921,092300,244018730,4175,4160,4175,4155,3400
20230921,092200,229856290,4165,4165,4165,4165,0
20230921,092100,229856290,4165,4150,4165,4150,61
20230921,092000,229603095,4150,4160,4160,4150,371
20230921,091900,228059835,4160,4160,4165,4160,1163
20230921,091800,223220165,4165,4160,4165,4160,586
20230921,091700,220780055,4160,4150,4160,4150,1876
20230921,091600,212980255,4150,4140,4150,4140,801
20230921,091500,209662390,4140,4125,4140,4125,3404
20230921,091400,195587900,4120,4120,4120,4100,886
20230921,091300,191948640,4100,4095,4100,4095,1162
20230921,091200,187189340,4100,4130,4130,4100,1026
20230921,091100,182962840,4120,4095,4120,4095,569
20230921,091000,180621825,4095,4095,4095,4095,40
20230921,090900,180458025,4095,4120,4120,4085,1129
20230921,090800,175817470,4080,4080,4095,4080,1889
20230921,090700,168098605,4080,4090,4090,4080,2434
20230921,090600,158167660,4080,4080,4085,4080,12082
20230921,090500,108832265,4085,4085,4090,4080,2053
20230921,090400,100450735,4090,4080,4090,4080,1414
20230921,090300,94680960,4080,4060,4090,4050,5292
20230921,090200,73210665,4095,4120,4120,4060,9780
20230921,090100,33133085,4120,4125,4125,4115,2314
20230921,090000,23603850,4120,4130,4135,4120,5515