KissMeData/130740/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195900,1343182785,3150,3150,3150,3150,9180
20230921,195800,1343182785,3150,3150,3150,3150,0
20230921,195700,1343182785,3150,3150,3150,3150,0
20230921,195600,1343182785,3150,3150,3150,3150,0
20230921,195500,1343182785,3150,3150,3150,3150,0
20230921,195400,1343182785,3150,3150,3150,3150,0
20230921,195300,1343182785,3150,3150,3150,3150,0
20230921,195200,1343182785,3150,3150,3150,3150,0
20230921,195100,1343182785,3150,3150,3150,3150,0
20230921,195000,1343182785,3150,3150,3150,3150,0
20230921,194900,1343182785,3150,3150,3150,3150,0
20230921,194800,1343182785,3150,3150,3150,3150,0
20230921,194700,1343182785,3150,3150,3150,3150,0
20230921,194600,1343182785,3150,3150,3150,3150,0
20230921,194500,1343182785,3150,3150,3150,3150,0
20230921,194400,1343182785,3150,3150,3150,3150,0
20230921,194300,1343182785,3150,3150,3150,3150,0
20230921,194200,1343182785,3150,3150,3150,3150,0
20230921,194100,1343182785,3150,3150,3150,3150,0
20230921,194000,1343182785,3150,3150,3150,3150,0
20230921,193900,1343182785,3150,3150,3150,3150,0
20230921,193800,1343182785,3150,3150,3150,3150,0
20230921,193700,1343182785,3150,3150,3150,3150,0
20230921,193600,1343182785,3150,3150,3150,3150,0
20230921,193500,1343182785,3150,3150,3150,3150,0
20230921,193400,1343182785,3150,3150,3150,3150,0
20230921,193300,1343182785,3150,3150,3150,3150,0
20230921,193200,1343182785,3150,3150,3150,3150,0
20230921,193100,1343182785,3150,3150,3150,3150,0
20230921,193000,1343182785,3150,3150,3150,3150,0
20230921,192900,1343182785,3150,3150,3150,3150,9180
20230921,192800,1343182785,3150,3150,3150,3150,0
20230921,192700,1343182785,3150,3150,3150,3150,0
20230921,192600,1343182785,3150,3150,3150,3150,0
20230921,192500,1343182785,3150,3150,3150,3150,0
20230921,192400,1343182785,3150,3150,3150,3150,0
20230921,192300,1343182785,3150,3150,3150,3150,0
20230921,192200,1343182785,3150,3150,3150,3150,0
20230921,192100,1343182785,3150,3150,3150,3150,0
20230921,192000,1343182785,3150,3150,3150,3150,0
20230921,191900,1343182785,3150,3150,3150,3150,0
20230921,191800,1343182785,3150,3150,3150,3150,0
20230921,191700,1343182785,3150,3150,3150,3150,0
20230921,191600,1343182785,3150,3150,3150,3150,0
20230921,191500,1343182785,3150,3150,3150,3150,0
20230921,191400,1343182785,3150,3150,3150,3150,0
20230921,191300,1343182785,3150,3150,3150,3150,0
20230921,191200,1343182785,3150,3150,3150,3150,0
20230921,191100,1343182785,3150,3150,3150,3150,0
20230921,191000,1343182785,3150,3150,3150,3150,0
20230921,190900,1343182785,3150,3150,3150,3150,0
20230921,190800,1343182785,3150,3150,3150,3150,0
20230921,190700,1343182785,3150,3150,3150,3150,0
20230921,190600,1343182785,3150,3150,3150,3150,0
20230921,190500,1343182785,3150,3150,3150,3150,0
20230921,190400,1343182785,3150,3150,3150,3150,0
20230921,190300,1343182785,3150,3150,3150,3150,0
20230921,190200,1343182785,3150,3150,3150,3150,0
20230921,190100,1343182785,3150,3150,3150,3150,0
20230921,190000,1343182785,3150,3150,3150,3150,0
20230921,185900,1343182785,3150,3150,3150,3150,9180
20230921,185800,1343182785,3150,3150,3150,3150,0
20230921,185700,1343182785,3150,3150,3150,3150,0
20230921,185600,1343182785,3150,3150,3150,3150,0
20230921,185500,1343182785,3150,3150,3150,3150,0
20230921,185400,1343182785,3150,3150,3150,3150,0
20230921,185300,1343182785,3150,3150,3150,3150,0
20230921,185200,1343182785,3150,3150,3150,3150,0
20230921,185100,1343182785,3150,3150,3150,3150,0
20230921,185000,1343182785,3150,3150,3150,3150,0
20230921,184900,1343182785,3150,3150,3150,3150,0
20230921,184800,1343182785,3150,3150,3150,3150,0
20230921,184700,1343182785,3150,3150,3150,3150,0
20230921,184600,1343182785,3150,3150,3150,3150,0
20230921,184500,1343182785,3150,3150,3150,3150,0
20230921,184400,1343182785,3150,3150,3150,3150,0
20230921,184300,1343182785,3150,3150,3150,3150,0
20230921,184200,1343182785,3150,3150,3150,3150,0
20230921,184100,1343182785,3150,3150,3150,3150,0
20230921,184000,1343182785,3150,3150,3150,3150,0
20230921,183900,1343182785,3150,3150,3150,3150,0
20230921,183800,1343182785,3150,3150,3150,3150,0
20230921,183700,1343182785,3150,3150,3150,3150,0
20230921,183600,1343182785,3150,3150,3150,3150,0
20230921,183500,1343182785,3150,3150,3150,3150,0
20230921,183400,1343182785,3150,3150,3150,3150,0
20230921,183300,1343182785,3150,3150,3150,3150,0
20230921,183200,1343182785,3150,3150,3150,3150,0
20230921,183100,1343182785,3150,3150,3150,3150,0
20230921,183000,1343182785,3150,3150,3150,3150,0
20230921,182900,1343182785,3150,3150,3150,3150,9180
20230921,182800,1343182785,3150,3150,3150,3150,0
20230921,182700,1343182785,3150,3150,3150,3150,0
20230921,182600,1343182785,3150,3150,3150,3150,0
20230921,182500,1343182785,3150,3150,3150,3150,0
20230921,182400,1343182785,3150,3150,3150,3150,0
20230921,182300,1343182785,3150,3150,3150,3150,0
20230921,182200,1343182785,3150,3150,3150,3150,0
20230921,182100,1343182785,3150,3150,3150,3150,0
20230921,182000,1343182785,3150,3150,3150,3150,0
20230921,181900,1343182785,3150,3150,3150,3150,0
20230921,181800,1343182785,3150,3150,3150,3150,0
20230921,181700,1343182785,3150,3150,3150,3150,0
20230921,181600,1343182785,3150,3150,3150,3150,0
20230921,181500,1343182785,3150,3150,3150,3150,0
20230921,181400,1343182785,3150,3150,3150,3150,0
20230921,181300,1343182785,3150,3150,3150,3150,0
20230921,181200,1343182785,3150,3150,3150,3150,0
20230921,181100,1343182785,3150,3150,3150,3150,0
20230921,181000,1343182785,3150,3150,3150,3150,0
20230921,180900,1343182785,3150,3150,3150,3150,0
20230921,180800,1343182785,3150,3150,3150,3150,0
20230921,180700,1343182785,3150,3150,3150,3150,0
20230921,180600,1343182785,3150,3150,3150,3150,0
20230921,180500,1343182785,3150,3150,3150,3150,0
20230921,180400,1343182785,3150,3150,3150,3150,0
20230921,180300,1343182785,3150,3150,3150,3150,0
20230921,180200,1343182785,3150,3150,3150,3150,0
20230921,180100,1343182785,3150,3150,3150,3150,0
20230921,180000,1343182785,3150,3150,3150,3150,0
20230921,175900,1343182785,3150,3150,3150,3150,9180
20230921,175800,1343182785,3150,3150,3150,3150,0
20230921,175700,1343182785,3150,3150,3150,3150,0
20230921,175600,1343182785,3150,3150,3150,3150,0
20230921,175500,1343182785,3150,3150,3150,3150,0
20230921,175400,1343182785,3150,3150,3150,3150,0
20230921,175300,1343182785,3150,3150,3150,3150,0
20230921,175200,1343182785,3150,3150,3150,3150,0
20230921,175100,1343182785,3150,3150,3150,3150,0
20230921,175000,1343182785,3150,3150,3150,3150,0
20230921,174900,1343182785,3150,3150,3150,3150,0
20230921,174800,1343182785,3150,3150,3150,3150,0
20230921,174700,1343182785,3150,3150,3150,3150,0
20230921,174600,1343182785,3150,3150,3150,3150,0
20230921,174500,1343182785,3150,3150,3150,3150,0
20230921,174400,1343182785,3150,3150,3150,3150,0
20230921,174300,1343182785,3150,3150,3150,3150,0
20230921,174200,1343182785,3150,3150,3150,3150,0
20230921,174100,1343182785,3150,3150,3150,3150,0
20230921,174000,1343182785,3150,3150,3150,3150,0
20230921,173900,1343182785,3150,3150,3150,3150,0
20230921,173800,1343182785,3150,3150,3150,3150,0
20230921,173700,1343182785,3150,3150,3150,3150,0
20230921,173600,1343182785,3150,3150,3150,3150,0
20230921,173500,1343182785,3150,3150,3150,3150,0
20230921,173400,1343182785,3150,3150,3150,3150,0
20230921,173300,1343182785,3150,3150,3150,3150,0
20230921,173200,1343182785,3150,3150,3150,3150,0
20230921,173100,1343182785,3150,3150,3150,3150,0
20230921,173000,1343182785,3150,3150,3150,3150,0
20230921,172900,1343182785,3150,3150,3150,3150,9180
20230921,172800,1343182785,3150,3150,3150,3150,0
20230921,172700,1343182785,3150,3150,3150,3150,0
20230921,172600,1343182785,3150,3150,3150,3150,0
20230921,172500,1343182785,3150,3150,3150,3150,0
20230921,172400,1343182785,3150,3150,3150,3150,0
20230921,172300,1343182785,3150,3150,3150,3150,0
20230921,172200,1343182785,3150,3150,3150,3150,0
20230921,172100,1343182785,3150,3150,3150,3150,0
20230921,172000,1343182785,3150,3150,3150,3150,0
20230921,171900,1343182785,3150,3150,3150,3150,0
20230921,171800,1343182785,3150,3150,3150,3150,0
20230921,171700,1343182785,3150,3150,3150,3150,0
20230921,171600,1343182785,3150,3150,3150,3150,0
20230921,171500,1343182785,3150,3150,3150,3150,0
20230921,171400,1343182785,3150,3150,3150,3150,0
20230921,171300,1343182785,3150,3150,3150,3150,0
20230921,171200,1343182785,3150,3150,3150,3150,0
20230921,171100,1343182785,3150,3150,3150,3150,0
20230921,171000,1343182785,3150,3150,3150,3150,0
20230921,170900,1343182785,3150,3150,3150,3150,0
20230921,170800,1343182785,3150,3150,3150,3150,0
20230921,170700,1343182785,3150,3150,3150,3150,0
20230921,170600,1343182785,3150,3150,3150,3150,0
20230921,170500,1343182785,3150,3150,3150,3150,0
20230921,170400,1343182785,3150,3150,3150,3150,0
20230921,170300,1343182785,3150,3150,3150,3150,0
20230921,170200,1343182785,3150,3150,3150,3150,0
20230921,170100,1343182785,3150,3150,3150,3150,0
20230921,170000,1343182785,3150,3150,3150,3150,0
20230921,165900,1343182785,3150,3150,3150,3150,9180
20230921,165800,1343182785,3150,3150,3150,3150,0
20230921,165700,1343182785,3150,3150,3150,3150,0
20230921,165600,1343182785,3150,3150,3150,3150,0
20230921,165500,1343182785,3150,3150,3150,3150,0
20230921,165400,1343182785,3150,3150,3150,3150,0
20230921,165300,1343182785,3150,3150,3150,3150,0
20230921,165200,1343182785,3150,3150,3150,3150,0
20230921,165100,1343182785,3150,3150,3150,3150,0
20230921,165000,1343182785,3150,3150,3150,3150,0
20230921,164900,1343182785,3150,3150,3150,3150,0
20230921,164800,1343182785,3150,3150,3150,3150,0
20230921,164700,1343182785,3150,3150,3150,3150,0
20230921,164600,1343182785,3150,3150,3150,3150,0
20230921,164500,1343182785,3150,3150,3150,3150,0
20230921,164400,1343182785,3150,3150,3150,3150,0
20230921,164300,1343182785,3150,3150,3150,3150,0
20230921,164200,1343182785,3150,3150,3150,3150,0
20230921,164100,1343182785,3150,3150,3150,3150,0
20230921,164000,1343182785,3150,3150,3150,3150,0
20230921,163900,1343182785,3150,3150,3150,3150,0
20230921,163800,1343182785,3150,3150,3150,3150,0
20230921,163700,1343182785,3150,3150,3150,3150,0
20230921,163600,1343182785,3150,3150,3150,3150,0
20230921,163500,1343182785,3150,3150,3150,3150,0
20230921,163400,1343182785,3150,3150,3150,3150,0
20230921,163300,1343182785,3150,3150,3150,3150,0
20230921,163200,1343182785,3150,3150,3150,3150,0
20230921,163100,1343182785,3150,3150,3150,3150,0
20230921,163000,1343182785,3150,3150,3150,3150,0
20230921,162900,1343182785,3150,3150,3150,3150,9180
20230921,162800,1343182785,3150,3150,3150,3150,0
20230921,162700,1343182785,3150,3150,3150,3150,0
20230921,162600,1343182785,3150,3150,3150,3150,0
20230921,162500,1343182785,3150,3150,3150,3150,0
20230921,162400,1343182785,3150,3150,3150,3150,0
20230921,162300,1343182785,3150,3150,3150,3150,0
20230921,162200,1343182785,3150,3150,3150,3150,0
20230921,162100,1343182785,3150,3150,3150,3150,0
20230921,162000,1343182785,3150,3150,3150,3150,0
20230921,161900,1343182785,3150,3150,3150,3150,0
20230921,161800,1343182785,3150,3150,3150,3150,0
20230921,161700,1343182785,3150,3150,3150,3150,0
20230921,161600,1343182785,3150,3150,3150,3150,0
20230921,161500,1343182785,3150,3150,3150,3150,0
20230921,161400,1343182785,3150,3150,3150,3150,0
20230921,161300,1343182785,3150,3150,3150,3150,0
20230921,161200,1343182785,3150,3150,3150,3150,0
20230921,161100,1343182785,3150,3150,3150,3150,0
20230921,161000,1343182785,3150,3150,3150,3150,0
20230921,160900,1343182785,3150,3150,3150,3150,0
20230921,160800,1343182785,3150,3150,3150,3150,0
20230921,160700,1343182785,3150,3150,3150,3150,0
20230921,160600,1343182785,3150,3150,3150,3150,0
20230921,160500,1343182785,3150,3150,3150,3150,0
20230921,160400,1343182785,3150,3150,3150,3150,0
20230921,160300,1343182785,3150,3150,3150,3150,0
20230921,160200,1343182785,3150,3150,3150,3150,0
20230921,160100,1343182785,3150,3150,3150,3150,0
20230921,160000,1343182785,3150,3150,3150,3150,0
20230921,155900,1343182785,3150,3150,3150,3150,9180
20230921,155800,1343182785,3150,3150,3150,3150,0
20230921,155700,1343182785,3150,3150,3150,3150,0
20230921,155600,1343182785,3150,3150,3150,3150,0
20230921,155500,1343182785,3150,3150,3150,3150,0
20230921,155400,1343182785,3150,3150,3150,3150,0
20230921,155300,1343182785,3150,3150,3150,3150,0
20230921,155200,1343182785,3150,3150,3150,3150,0
20230921,155100,1343182785,3150,3150,3150,3150,0
20230921,155000,1343182785,3150,3150,3150,3150,0
20230921,154900,1343182785,3150,3150,3150,3150,0
20230921,154800,1343182785,3150,3150,3150,3150,0
20230921,154700,1343182785,3150,3150,3150,3150,0
20230921,154600,1343182785,3150,3150,3150,3150,0
20230921,154500,1343182785,3150,3150,3150,3150,0
20230921,154400,1343182785,3150,3150,3150,3150,0
20230921,154300,1343182785,3150,3150,3150,3150,0
20230921,154200,1343182785,3150,3150,3150,3150,0
20230921,154100,1343182785,3150,3150,3150,3150,0
20230921,154000,1343182785,3150,3150,3150,3150,0
20230921,153900,1343182785,3150,3150,3150,3150,0
20230921,153800,1343182785,3150,3150,3150,3150,0
20230921,153700,1343182785,3150,3150,3150,3150,0
20230921,153600,1343182785,3150,3150,3150,3150,0
20230921,153500,1343182785,3150,3150,3150,3150,0
20230921,153400,1343182785,3150,3150,3150,3150,0
20230921,153300,1343182785,3150,3150,3150,3150,0
20230921,153200,1343182785,3150,3150,3150,3150,0
20230921,153100,1343182785,3150,3150,3150,3150,0
20230921,153000,1343182785,3150,3150,3150,3150,9180
20230921,152900,1314265785,3135,3135,3135,3135,0
20230921,152800,1314265785,3135,3135,3135,3135,0
20230921,152700,1314265785,3135,3135,3135,3135,0
20230921,152600,1314265785,3135,3135,3135,3135,0
20230921,152500,1314265785,3135,3135,3135,3135,0
20230921,152400,1314265785,3135,3135,3135,3135,0
20230921,152300,1314265785,3135,3135,3135,3135,0
20230921,152200,1314265785,3135,3135,3135,3135,0
20230921,152100,1314265785,3135,3135,3135,3135,0
20230921,152000,1314265785,3135,3135,3135,3135,0
20230921,151900,1314265785,3135,3140,3140,3135,1888
20230921,151800,1308342930,3135,3150,3150,3135,4688
20230921,151700,1293595320,3150,3145,3150,3140,1351
20230921,151600,1289351085,3135,3125,3145,3125,181
20230921,151500,1288783675,3125,3130,3130,3125,467
20230921,151400,1287324205,3125,3135,3140,3125,925
20230921,151300,1284424215,3135,3145,3150,3135,113
20230921,151200,1284069455,3150,3155,3170,3140,2326
20230921,151100,1276722945,3165,3115,3175,3115,3026
20230921,151000,1267211510,3110,3120,3120,3100,3709
20230921,150900,1255679070,3130,3125,3130,3110,2904
20230921,150800,1246623650,3125,3150,3150,3115,9212
20230921,150700,1217815700,3150,3160,3165,3145,3177
20230921,150600,1207805950,3165,3150,3170,3145,1218
20230921,150500,1203959560,3150,3150,3160,3150,365
20230921,150400,1202809395,3150,3160,3165,3140,631
20230921,150300,1200824625,3140,3140,3165,3140,838
20230921,150200,1198189895,3140,3150,3150,3140,946
20230921,150100,1195216645,3150,3165,3165,3145,3662
20230921,150000,1183677220,3175,3160,3175,3160,637
20230921,145900,1181660570,3160,3150,3160,3150,2269
20230921,145800,1174512310,3150,3155,3155,3150,2756
20230921,145700,1165822130,3160,3160,3165,3160,554
20230921,145600,1164071390,3160,3160,3160,3160,468
20230921,145500,1162592510,3160,3160,3160,3160,670
20230921,145400,1160475310,3160,3165,3165,3160,4353
20230921,145300,1146707640,3170,3170,3175,3165,1171
20230921,145200,1142995640,3170,3180,3180,3170,1065
20230921,145100,1139616125,3175,3195,3195,3175,324
20230921,145000,1138583800,3195,3175,3195,3175,756
20230921,144900,1136169245,3175,3185,3185,3175,322
20230921,144800,1135146655,3185,3175,3185,3175,136
20230921,144700,1134714235,3185,3180,3185,3175,109
20230921,144600,1134367730,3180,3175,3195,3175,779
20230921,144500,1131883195,3175,3175,3175,3175,106
20230921,144400,1131546645,3175,3175,3175,3175,214
20230921,144300,1130867195,3175,3170,3175,3170,245
20230921,144200,1130090220,3170,3175,3180,3165,3357
20230921,144100,1119445975,3175,3170,3180,3165,3498
20230921,144000,1108353045,3170,3175,3175,3170,3466
20230921,143900,1097355260,3175,3190,3190,3175,2236
20230921,143800,1090238545,3195,3195,3195,3195,3
20230921,143700,1090228960,3195,3195,3195,3195,59
20230921,143600,1090040455,3195,3195,3200,3195,65
20230921,143500,1089832765,3195,3195,3195,3195,1
20230921,143400,1089829570,3195,3195,3195,3195,13
20230921,143300,1089788035,3190,3200,3200,3190,299
20230921,143200,1088833490,3200,3200,3200,3200,12
20230921,143100,1088795090,3195,3200,3205,3195,461
20230921,143000,1087319340,3200,3190,3200,3190,814
20230921,142900,1084715210,3185,3180,3185,3180,264
20230921,142800,1083874520,3175,3175,3175,3175,328
20230921,142700,1082833120,3175,3175,3175,3170,993
20230921,142600,1079680720,3170,3175,3175,3165,9686
20230921,142500,1048972775,3180,3180,3180,3180,6
20230921,142400,1048953695,3170,3175,3175,3165,5005
20230921,142300,1033085405,3175,3170,3175,3170,1285
20230921,142200,1029011800,3170,3170,3175,3170,393
20230921,142100,1027765770,3170,3175,3175,3165,137
20230921,142000,1027331745,3175,3170,3175,3170,2531
20230921,141900,1019308320,3175,3175,3175,3175,479
20230921,141800,1017787495,3175,3190,3195,3175,4941
20230921,141700,1002079995,3190,3190,3190,3190,0
20230921,141600,1002079995,3190,3190,3190,3190,0
20230921,141500,1002079995,3190,3190,3190,3190,0
20230921,141400,1002079995,3190,3190,3190,3190,413
20230921,141300,1000762525,3190,3190,3190,3190,0
20230921,141200,1000762525,3190,3190,3190,3190,492
20230921,141100,999193045,3190,3190,3190,3185,87
20230921,141000,998915565,3185,3190,3190,3180,316
20230921,140900,997909085,3190,3180,3200,3180,746
20230921,140800,995529100,3180,3190,3190,3180,1920
20230921,140700,989423230,3190,3190,3190,3180,1048
20230921,140600,986085185,3190,3180,3190,3180,716
20230921,140500,983807770,3180,3200,3200,3180,2652
20230921,140400,975348300,3205,3205,3205,3205,1
20230921,140300,975345095,3205,3205,3205,3205,0
20230921,140200,975345095,3205,3210,3210,3205,12
20230921,140100,975306580,3210,3210,3210,3210,1
20230921,140000,975303370,3215,3200,3215,3195,781
20230921,135900,972796910,3195,3220,3220,3195,2903
20230921,135800,963501135,3210,3210,3215,3210,492
20230921,135700,961921620,3215,3210,3220,3210,516
20230921,135600,960264570,3210,3215,3215,3210,422
20230921,135500,958909135,3215,3215,3215,3215,500
20230921,135400,957301635,3220,3220,3220,3215,46
20230921,135300,957153590,3220,3220,3220,3220,18
20230921,135200,957095630,3220,3215,3220,3210,2027
20230921,135100,950577850,3215,3220,3220,3215,469
20230921,135000,949070010,3215,3215,3220,3215,448
20230921,134900,947629380,3215,3215,3215,3215,8
20230921,134800,947603660,3215,3215,3215,3215,10
20230921,134700,947571510,3215,3225,3230,3215,1627
20230921,134600,942336710,3220,3220,3220,3220,0
20230921,134500,942336710,3220,3220,3220,3220,0
20230921,134400,942336710,3220,3220,3220,3220,0
20230921,134300,942336710,3220,3220,3220,3220,4
20230921,134200,942323830,3220,3220,3220,3220,200
20230921,134100,941679830,3220,3220,3220,3220,100
20230921,134000,941357830,3220,3220,3220,3220,0
20230921,133900,941357830,3220,3220,3220,3220,169
20230921,133800,940813650,3220,3230,3230,3220,60
20230921,133700,940620425,3235,3240,3240,3235,16
20230921,133600,940568645,3240,3240,3240,3240,132
20230921,133500,940140965,3240,3240,3240,3240,12
20230921,133400,940102085,3235,3235,3235,3235,328
20230921,133300,939041005,3235,3220,3235,3220,1101
20230921,133200,935495770,3230,3230,3230,3230,49
20230921,133100,935337500,3240,3230,3245,3230,51
20230921,133000,935172295,3215,3215,3215,3215,0
20230921,132900,935172295,3215,3215,3215,3215,0
20230921,132800,935172295,3215,3215,3215,3215,0
20230921,132700,935172295,3215,3230,3230,3215,1130
20230921,132600,931531670,3235,3245,3245,3235,180
20230921,132500,930948385,3245,3240,3250,3240,350
20230921,132400,929812530,3240,3235,3240,3235,692
20230921,132300,927573405,3230,3230,3230,3230,104
20230921,132200,927237485,3230,3225,3230,3225,78
20230921,132100,926985845,3225,3225,3225,3225,0
20230921,132000,926985845,3225,3225,3230,3225,164
20230921,131900,926456340,3225,3225,3225,3225,0
20230921,131800,926456340,3225,3220,3225,3220,234
20230921,131700,925702145,3215,3215,3215,3215,0
20230921,131600,925702145,3215,3220,3220,3215,5
20230921,131500,925686050,3220,3215,3235,3215,103
20230921,131400,925354040,3245,3220,3245,3220,260
20230921,131300,924511430,3210,3210,3210,3210,456
20230921,131200,923047670,3225,3215,3225,3215,1965
20230921,131100,916720105,3210,3215,3215,3210,794
20230921,131000,914171210,3215,3215,3215,3215,141
20230921,130900,913717895,3215,3215,3215,3215,636
20230921,130800,911673155,3215,3215,3215,3215,226
20230921,130700,910946565,3220,3220,3220,3220,795
20230921,130600,908386665,3220,3220,3220,3220,0
20230921,130500,908386665,3220,3220,3220,3220,0
20230921,130400,908386665,3220,3220,3220,3220,0
20230921,130300,908386665,3220,3220,3220,3220,65
20230921,130200,908177365,3220,3220,3220,3220,16
20230921,130100,908125845,3215,3215,3215,3215,3
20230921,130000,908116200,3220,3220,3220,3220,0
20230921,125900,908116200,3220,3215,3220,3215,21
20230921,125800,908048635,3215,3220,3220,3215,518
20230921,125700,906382480,3225,3225,3225,3225,555
20230921,125600,904592605,3225,3225,3225,3225,1
20230921,125500,904589380,3225,3230,3230,3225,601
20230921,125400,902650130,3230,3225,3230,3225,116
20230921,125300,902275940,3225,3230,3250,3225,453
20230921,125200,900813200,3230,3230,3265,3225,2138
20230921,125100,893872025,3245,3190,3245,3185,825
20230921,125000,891218395,3190,3185,3190,3185,1835
20230921,124900,885373160,3185,3180,3200,3175,1844
20230921,124800,879480465,3180,3185,3195,3180,1327
20230921,124700,875256720,3185,3185,3185,3180,759
20230921,124600,872841155,3185,3180,3185,3180,534
20230921,124500,871142070,3180,3180,3180,3175,1339
20230921,124400,866888135,3180,3180,3180,3175,2467
20230921,124300,859050215,3180,3185,3185,3180,2269
20230921,124200,851833035,3195,3205,3205,3185,1172
20230921,124100,848084270,3200,3215,3215,3200,6199
20230921,124000,828213265,3215,3225,3230,3215,1613
20230921,123900,823019175,3225,3225,3225,3225,100
20230921,123800,822696675,3225,3235,3235,3225,749
20230921,123700,820277315,3260,3230,3260,3230,904
20230921,123600,817352235,3230,3225,3230,3225,367
20230921,123500,816167135,3225,3225,3260,3225,1126
20230921,123400,812518095,3225,3225,3225,3225,0
20230921,123300,812518095,3225,3220,3225,3220,42
20230921,123200,812382850,3220,3220,3225,3220,78
20230921,123100,812131680,3220,3220,3225,3220,1043
20230921,123000,808768855,3220,3220,3220,3220,759
20230921,122900,806324875,3220,3220,3225,3215,2346
20230921,122800,798769295,3220,3245,3245,3220,5352
20230921,122700,781505080,3250,3235,3250,3235,834
20230921,122600,778804595,3235,3260,3265,3235,14529
20230921,122500,731590685,3260,3260,3260,3260,1213
20230921,122400,727636305,3260,3265,3270,3260,679
20230921,122300,725419435,3265,3265,3265,3265,401
20230921,122200,724110170,3270,3270,3270,3265,186
20230921,122100,723502720,3275,3270,3275,3270,266
20230921,122000,722632895,3275,3270,3280,3270,270
20230921,121900,721749520,3270,3270,3275,3270,376
20230921,121800,720519405,3275,3270,3275,3270,1953
20230921,121700,714123420,3270,3265,3275,3265,127
20230921,121600,713708155,3270,3270,3270,3270,166
20230921,121500,713165335,3275,3270,3275,3270,12
20230921,121400,713126090,3275,3270,3275,3270,281
20230921,121300,712207215,3270,3270,3270,3270,27
20230921,121200,712118925,3265,3265,3265,3265,1
20230921,121100,712115660,3265,3265,3265,3265,9
20230921,121000,712086275,3265,3270,3270,3265,35
20230921,120900,711971950,3270,3270,3270,3265,223
20230921,120800,711242760,3275,3275,3275,3275,100
20230921,120700,710915260,3275,3275,3275,3275,176
20230921,120600,710338860,3270,3270,3270,3270,275
20230921,120500,709439610,3270,3270,3270,3270,176
20230921,120400,708864090,3270,3265,3270,3265,55
20230921,120300,708684510,3260,3260,3260,3260,18
20230921,120200,708625830,3260,3260,3260,3260,1608
20230921,120100,703383750,3260,3265,3265,3260,2808
20230921,120000,694229305,3265,3270,3270,3265,479
20230921,115900,692664870,3270,3270,3270,3270,755
20230921,115800,690196020,3275,3270,3275,3270,125
20230921,115700,689787265,3270,3275,3275,3270,662
20230921,115600,687619330,3275,3275,3275,3275,3
20230921,115500,687609505,3275,3280,3280,3275,7
20230921,115400,687586575,3275,3275,3275,3275,0
20230921,115300,687586575,3275,3275,3275,3275,168
20230921,115200,687036375,3275,3280,3280,3275,217
20230921,115100,686325695,3280,3275,3280,3275,152
20230921,115000,685827220,3275,3315,3315,3265,1221
20230921,114900,681828420,3320,3265,3320,3265,2501
20230921,114800,673582190,3265,3265,3265,3265,0
20230921,114700,673582190,3265,3265,3265,3265,56
20230921,114600,673399350,3265,3265,3265,3265,202
20230921,114500,672739820,3270,3265,3270,3265,518
20230921,114400,671048300,3270,3265,3270,3255,324
20230921,114300,669991285,3265,3260,3265,3255,3449
20230921,114200,658747530,3260,3270,3270,3260,1238
20230921,114100,654709615,3270,3270,3270,3270,97
20230921,114000,654392425,3275,3285,3285,3275,1537
20230921,113900,649349910,3285,3300,3300,3285,1134
20230921,113800,645618975,3295,3295,3295,3295,4
20230921,113700,645605795,3295,3295,3295,3295,25
20230921,113600,645523420,3295,3300,3300,3295,80
20230921,113500,645259570,3300,3300,3310,3300,587
20230921,113400,643319730,3300,3295,3305,3295,262
20230921,113300,642456015,3295,3295,3295,3290,116
20230921,113200,642073800,3295,3290,3295,3290,164
20230921,113100,641533690,3295,3290,3295,3290,233
20230921,113000,640766705,3290,3295,3305,3290,187
20230921,112900,640150200,3295,3290,3295,3290,368
20230921,112800,638938220,3295,3290,3295,3290,44
20230921,112700,638793455,3290,3290,3290,3290,27
20230921,112600,638704625,3285,3285,3285,3285,133
20230921,112500,638267720,3290,3290,3290,3290,0
20230921,112400,638267720,3290,3285,3290,3285,17
20230921,112300,638211810,3285,3285,3290,3285,152
20230921,112200,637712485,3285,3285,3285,3285,1
20230921,112100,637709200,3290,3290,3290,3290,0
20230921,112000,637709200,3290,3290,3290,3290,0
20230921,111900,637709200,3290,3290,3290,3290,1
20230921,111800,637705910,3280,3280,3280,3280,130
20230921,111700,637279510,3280,3280,3280,3280,0
20230921,111600,637279510,3280,3280,3280,3280,300
20230921,111500,636295510,3280,3290,3290,3280,405
20230921,111400,634967095,3285,3285,3285,3285,1
20230921,111300,634963810,3280,3295,3295,3280,254
20230921,111200,634129965,3290,3275,3295,3275,686
20230921,111100,631878920,3275,3270,3275,3265,71
20230921,111000,631646690,3270,3275,3280,3270,255
20230921,110900,630812485,3275,3280,3280,3275,29
20230921,110800,630717415,3275,3280,3280,3275,451
20230921,110700,629239770,3280,3285,3285,3280,39
20230921,110600,629111665,3285,3290,3290,3285,107
20230921,110500,628759725,3290,3295,3295,3290,101
20230921,110400,628427385,3300,3300,3305,3300,2689
20230921,110300,619553680,3300,3290,3300,3290,2
20230921,110200,619547090,3305,3305,3305,3305,0
20230921,110100,619547090,3305,3305,3305,3305,1
20230921,110000,619543785,3295,3300,3300,3295,2500
20230921,105900,611306280,3305,3300,3305,3300,2
20230921,105800,611299675,3300,3300,3300,3300,1105
20230921,105700,607653175,3305,3305,3305,3305,10
20230921,105600,607620125,3305,3305,3305,3305,2
20230921,105500,607613515,3300,3300,3300,3300,15
20230921,105400,607564015,3300,3300,3300,3300,1
20230921,105300,607560715,3300,3300,3300,3300,0
20230921,105200,607560715,3300,3300,3300,3300,1
20230921,105100,607557415,3280,3305,3305,3280,783
20230921,105000,604986945,3305,3310,3315,3305,81
20230921,104900,604719225,3310,3305,3310,3305,73
20230921,104800,604477955,3305,3305,3305,3305,100
20230921,104700,604147455,3305,3305,3305,3305,3
20230921,104600,604137540,3300,3295,3300,3295,664
20230921,104500,601946345,3300,3300,3300,3290,2538
20230921,104400,593589190,3300,3300,3300,3300,950
20230921,104300,590454190,3315,3315,3315,3315,2
20230921,104200,590447560,3315,3300,3315,3300,891
20230921,104100,587505800,3305,3305,3305,3300,116
20230921,104000,587122990,3300,3300,3300,3300,108
20230921,103900,586766590,3295,3300,3300,3295,243
20230921,103800,585964905,3300,3310,3310,3300,355
20230921,103700,584793105,3310,3310,3310,3300,11
20230921,103600,584756755,3320,3320,3320,3320,0
20230921,103500,584756755,3320,3315,3320,3315,1500
20230921,103400,579781755,3315,3310,3315,3310,3
20230921,103300,579771820,3310,3310,3310,3310,0
20230921,103200,579771820,3310,3310,3310,3310,0
20230921,103100,579771820,3310,3310,3310,3310,0
20230921,103000,579771820,3310,3310,3310,3310,0
20230921,102900,579771820,3310,3315,3315,3310,23
20230921,102800,579695680,3315,3315,3315,3315,30
20230921,102700,579596230,3320,3315,3320,3315,2787
20230921,102600,570345870,3315,3305,3315,3295,137
20230921,102500,569893980,3320,3295,3325,3295,603
20230921,102400,567901150,3295,3300,3300,3295,21
20230921,102300,567831950,3300,3305,3305,3300,1041
20230921,102200,564391540,3305,3315,3315,3305,1022
20230921,102100,561013590,3315,3320,3325,3315,309
20230921,102000,559987995,3330,3330,3330,3325,102
20230921,101900,559648340,3340,3305,3340,3295,1230
20230921,101800,555581475,3335,3300,3360,3290,7774
20230921,101700,529727570,3285,3305,3305,3285,1369
20230921,101600,525217880,3310,3310,3310,3310,2
20230921,101500,525211260,3315,3305,3315,3305,191
20230921,101400,524579985,3305,3305,3305,3305,100
20230921,101300,524249485,3305,3305,3305,3305,0
20230921,101200,524249485,3305,3310,3315,3305,378
20230921,101100,522999670,3310,3315,3320,3310,1099
20230921,101000,519356600,3320,3320,3325,3315,1217
20230921,100900,515315670,3320,3295,3320,3295,2048
20230921,100800,508530150,3295,3290,3300,3290,1346
20230921,100700,504098465,3290,3285,3295,3285,307
20230921,100600,503088140,3285,3280,3285,3280,58
20230921,100500,502897870,3275,3280,3280,3275,168
20230921,100400,502347580,3280,3280,3280,3280,615
20230921,100300,500330380,3285,3280,3285,3280,22
20230921,100200,500258210,3270,3260,3275,3260,953
20230921,100100,497141550,3260,3265,3265,3260,45
20230921,100000,496994760,3260,3275,3280,3260,933
20230921,095900,493946820,3270,3270,3270,3270,0
20230921,095800,493946820,3270,3275,3275,3270,257
20230921,095700,493106340,3275,3275,3275,3275,565
20230921,095600,491255965,3275,3285,3285,3270,335
20230921,095500,490158280,3295,3285,3295,3275,1315
20230921,095400,485849540,3280,3290,3290,3280,551
20230921,095300,484040200,3295,3295,3300,3295,424
20230921,095200,482643065,3295,3290,3295,3290,559
20230921,095100,480803900,3290,3300,3300,3290,274
20230921,095000,479902150,3295,3285,3315,3275,854
20230921,094900,477081360,3280,3295,3295,3280,219
20230921,094800,476361500,3290,3290,3290,3290,108
20230921,094700,476006180,3290,3295,3305,3285,653
20230921,094600,473858650,3300,3280,3305,3275,1445
20230921,094500,469106725,3275,3275,3275,3275,1018
20230921,094400,465772775,3275,3275,3280,3275,28
20230921,094300,465681070,3275,3250,3275,3235,6680
20230921,094200,443948255,3255,3260,3260,3250,7533
20230921,094100,419443585,3260,3275,3280,3260,579
20230921,094000,417553930,3280,3280,3280,3280,0
20230921,093900,417553930,3280,3270,3285,3270,816
20230921,093800,414880405,3270,3270,3280,3260,1632
20230921,093700,409549770,3265,3270,3280,3265,928
20230921,093600,406518600,3280,3285,3290,3260,1436
20230921,093500,401827790,3290,3300,3300,3260,3625
20230921,093400,389981930,3310,3315,3315,3285,2137
20230921,093300,382937825,3315,3315,3315,3310,30
20230921,093200,382838475,3315,3290,3315,3290,3826
20230921,093100,370197385,3295,3295,3300,3290,148
20230921,093000,369709745,3300,3300,3300,3300,123
20230921,092900,369303845,3285,3305,3310,3285,1151
20230921,092800,365507570,3305,3305,3310,3300,39
20230921,092700,365378705,3310,3295,3310,3295,768
20230921,092600,362845020,3295,3300,3300,3295,111
20230921,092500,362479270,3300,3300,3305,3300,83
20230921,092400,362205365,3305,3310,3315,3305,232
20230921,092300,361437790,3310,3310,3315,3310,199
20230921,092200,360779075,3310,3315,3315,3305,163
20230921,092100,360239020,3305,3310,3315,3305,1572
20230921,092000,355030545,3310,3290,3310,3285,6117
20230921,091900,334905300,3290,3295,3305,3290,2771
20230921,091800,325779300,3295,3300,3300,3290,561
20230921,091700,323931000,3300,3285,3305,3285,409
20230921,091600,322586470,3285,3300,3305,3285,2419
20230921,091500,314632865,3305,3320,3320,3290,3493
20230921,091400,303086060,3320,3330,3330,3320,124
20230921,091300,302673780,3330,3320,3335,3310,2384
20230921,091200,294767360,3315,3315,3320,3310,847
20230921,091100,291959545,3315,3305,3315,3285,9988
20230921,091000,259026620,3310,3330,3330,3310,381
20230921,090900,257764915,3335,3350,3350,3320,11001
20230921,090800,221125795,3350,3365,3365,3345,1863
20230921,090700,214883485,3365,3355,3370,3355,66
20230921,090600,214661260,3370,3380,3380,3350,4021
20230921,090500,201149985,3380,3390,3390,3375,5056
20230921,090400,184048960,3390,3345,3455,3345,8216
20230921,090300,155979210,3340,3365,3370,3340,4466
20230921,090200,141019520,3370,3405,3405,3370,10605
20230921,090100,105167230,3405,3395,3485,3395,17374
20230921,090000,45375895,3400,3400,3400,3340,13360