KissMeData/014580/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185900,3272908830,7140,7140,7140,7140,4966
20230922,185800,3272908830,7140,7140,7140,7140,0
20230922,185700,3272908830,7140,7140,7140,7140,0
20230922,185600,3272908830,7140,7140,7140,7140,0
20230922,185500,3272908830,7140,7140,7140,7140,0
20230922,185400,3272908830,7140,7140,7140,7140,0
20230922,185300,3272908830,7140,7140,7140,7140,0
20230922,185200,3272908830,7140,7140,7140,7140,0
20230922,185100,3272908830,7140,7140,7140,7140,0
20230922,185000,3272908830,7140,7140,7140,7140,0
20230922,184900,3272908830,7140,7140,7140,7140,0
20230922,184800,3272908830,7140,7140,7140,7140,0
20230922,184700,3272908830,7140,7140,7140,7140,0
20230922,184600,3272908830,7140,7140,7140,7140,0
20230922,184500,3272908830,7140,7140,7140,7140,0
20230922,184400,3272908830,7140,7140,7140,7140,0
20230922,184300,3272908830,7140,7140,7140,7140,0
20230922,184200,3272908830,7140,7140,7140,7140,0
20230922,184100,3272908830,7140,7140,7140,7140,0
20230922,184000,3272908830,7140,7140,7140,7140,0
20230922,183900,3272908830,7140,7140,7140,7140,0
20230922,183800,3272908830,7140,7140,7140,7140,0
20230922,183700,3272908830,7140,7140,7140,7140,0
20230922,183600,3272908830,7140,7140,7140,7140,0
20230922,183500,3272908830,7140,7140,7140,7140,0
20230922,183400,3272908830,7140,7140,7140,7140,0
20230922,183300,3272908830,7140,7140,7140,7140,0
20230922,183200,3272908830,7140,7140,7140,7140,0
20230922,183100,3272908830,7140,7140,7140,7140,0
20230922,183000,3272908830,7140,7140,7140,7140,0
20230922,182900,3272908830,7140,7140,7140,7140,4966
20230922,182800,3272908830,7140,7140,7140,7140,0
20230922,182700,3272908830,7140,7140,7140,7140,0
20230922,182600,3272908830,7140,7140,7140,7140,0
20230922,182500,3272908830,7140,7140,7140,7140,0
20230922,182400,3272908830,7140,7140,7140,7140,0
20230922,182300,3272908830,7140,7140,7140,7140,0
20230922,182200,3272908830,7140,7140,7140,7140,0
20230922,182100,3272908830,7140,7140,7140,7140,0
20230922,182000,3272908830,7140,7140,7140,7140,0
20230922,181900,3272908830,7140,7140,7140,7140,0
20230922,181800,3272908830,7140,7140,7140,7140,0
20230922,181700,3272908830,7140,7140,7140,7140,0
20230922,181600,3272908830,7140,7140,7140,7140,0
20230922,181500,3272908830,7140,7140,7140,7140,0
20230922,181400,3272908830,7140,7140,7140,7140,0
20230922,181300,3272908830,7140,7140,7140,7140,0
20230922,181200,3272908830,7140,7140,7140,7140,0
20230922,181100,3272908830,7140,7140,7140,7140,0
20230922,181000,3272908830,7140,7140,7140,7140,0
20230922,180900,3272908830,7140,7140,7140,7140,0
20230922,180800,3272908830,7140,7140,7140,7140,0
20230922,180700,3272908830,7140,7140,7140,7140,0
20230922,180600,3272908830,7140,7140,7140,7140,0
20230922,180500,3272908830,7140,7140,7140,7140,0
20230922,180400,3272908830,7140,7140,7140,7140,0
20230922,180300,3272908830,7140,7140,7140,7140,0
20230922,180200,3272908830,7140,7140,7140,7140,0
20230922,180100,3272908830,7140,7140,7140,7140,0
20230922,180000,3272908830,7140,7140,7140,7140,0
20230922,175900,3272908830,7140,7140,7140,7140,4966
20230922,175800,3272908830,7140,7140,7140,7140,0
20230922,175700,3272908830,7140,7140,7140,7140,0
20230922,175600,3272908830,7140,7140,7140,7140,0
20230922,175500,3272908830,7140,7140,7140,7140,0
20230922,175400,3272908830,7140,7140,7140,7140,0
20230922,175300,3272908830,7140,7140,7140,7140,0
20230922,175200,3272908830,7140,7140,7140,7140,0
20230922,175100,3272908830,7140,7140,7140,7140,0
20230922,175000,3272908830,7140,7140,7140,7140,0
20230922,174900,3272908830,7140,7140,7140,7140,0
20230922,174800,3272908830,7140,7140,7140,7140,0
20230922,174700,3272908830,7140,7140,7140,7140,0
20230922,174600,3272908830,7140,7140,7140,7140,0
20230922,174500,3272908830,7140,7140,7140,7140,0
20230922,174400,3272908830,7140,7140,7140,7140,0
20230922,174300,3272908830,7140,7140,7140,7140,0
20230922,174200,3272908830,7140,7140,7140,7140,0
20230922,174100,3272908830,7140,7140,7140,7140,0
20230922,174000,3272908830,7140,7140,7140,7140,0
20230922,173900,3272908830,7140,7140,7140,7140,0
20230922,173800,3272908830,7140,7140,7140,7140,0
20230922,173700,3272908830,7140,7140,7140,7140,0
20230922,173600,3272908830,7140,7140,7140,7140,0
20230922,173500,3272908830,7140,7140,7140,7140,0
20230922,173400,3272908830,7140,7140,7140,7140,0
20230922,173300,3272908830,7140,7140,7140,7140,0
20230922,173200,3272908830,7140,7140,7140,7140,0
20230922,173100,3272908830,7140,7140,7140,7140,0
20230922,173000,3272908830,7140,7140,7140,7140,0
20230922,172900,3272908830,7140,7140,7140,7140,4966
20230922,172800,3272908830,7140,7140,7140,7140,0
20230922,172700,3272908830,7140,7140,7140,7140,0
20230922,172600,3272908830,7140,7140,7140,7140,0
20230922,172500,3272908830,7140,7140,7140,7140,0
20230922,172400,3272908830,7140,7140,7140,7140,0
20230922,172300,3272908830,7140,7140,7140,7140,0
20230922,172200,3272908830,7140,7140,7140,7140,0
20230922,172100,3272908830,7140,7140,7140,7140,0
20230922,172000,3272908830,7140,7140,7140,7140,0
20230922,171900,3272908830,7140,7140,7140,7140,0
20230922,171800,3272908830,7140,7140,7140,7140,0
20230922,171700,3272908830,7140,7140,7140,7140,0
20230922,171600,3272908830,7140,7140,7140,7140,0
20230922,171500,3272908830,7140,7140,7140,7140,0
20230922,171400,3272908830,7140,7140,7140,7140,0
20230922,171300,3272908830,7140,7140,7140,7140,0
20230922,171200,3272908830,7140,7140,7140,7140,0
20230922,171100,3272908830,7140,7140,7140,7140,0
20230922,171000,3272908830,7140,7140,7140,7140,0
20230922,170900,3272908830,7140,7140,7140,7140,0
20230922,170800,3272908830,7140,7140,7140,7140,0
20230922,170700,3272908830,7140,7140,7140,7140,0
20230922,170600,3272908830,7140,7140,7140,7140,0
20230922,170500,3272908830,7140,7140,7140,7140,0
20230922,170400,3272908830,7140,7140,7140,7140,0
20230922,170300,3272908830,7140,7140,7140,7140,0
20230922,170200,3272908830,7140,7140,7140,7140,0
20230922,170100,3272908830,7140,7140,7140,7140,0
20230922,170000,3272908830,7140,7140,7140,7140,0
20230922,165900,3272908830,7140,7140,7140,7140,4966
20230922,165800,3272908830,7140,7140,7140,7140,0
20230922,165700,3272908830,7140,7140,7140,7140,0
20230922,165600,3272908830,7140,7140,7140,7140,0
20230922,165500,3272908830,7140,7140,7140,7140,0
20230922,165400,3272908830,7140,7140,7140,7140,0
20230922,165300,3272908830,7140,7140,7140,7140,0
20230922,165200,3272908830,7140,7140,7140,7140,0
20230922,165100,3272908830,7140,7140,7140,7140,0
20230922,165000,3272908830,7140,7140,7140,7140,0
20230922,164900,3272908830,7140,7140,7140,7140,0
20230922,164800,3272908830,7140,7140,7140,7140,0
20230922,164700,3272908830,7140,7140,7140,7140,0
20230922,164600,3272908830,7140,7140,7140,7140,0
20230922,164500,3272908830,7140,7140,7140,7140,0
20230922,164400,3272908830,7140,7140,7140,7140,0
20230922,164300,3272908830,7140,7140,7140,7140,0
20230922,164200,3272908830,7140,7140,7140,7140,0
20230922,164100,3272908830,7140,7140,7140,7140,0
20230922,164000,3272908830,7140,7140,7140,7140,0
20230922,163900,3272908830,7140,7140,7140,7140,0
20230922,163800,3272908830,7140,7140,7140,7140,0
20230922,163700,3272908830,7140,7140,7140,7140,0
20230922,163600,3272908830,7140,7140,7140,7140,0
20230922,163500,3272908830,7140,7140,7140,7140,0
20230922,163400,3272908830,7140,7140,7140,7140,0
20230922,163300,3272908830,7140,7140,7140,7140,0
20230922,163200,3272908830,7140,7140,7140,7140,0
20230922,163100,3272908830,7140,7140,7140,7140,0
20230922,163000,3272908830,7140,7140,7140,7140,0
20230922,162900,3272908830,7140,7140,7140,7140,4966
20230922,162800,3272908830,7140,7140,7140,7140,0
20230922,162700,3272908830,7140,7140,7140,7140,0
20230922,162600,3272908830,7140,7140,7140,7140,0
20230922,162500,3272908830,7140,7140,7140,7140,0
20230922,162400,3272908830,7140,7140,7140,7140,0
20230922,162300,3272908830,7140,7140,7140,7140,0
20230922,162200,3272908830,7140,7140,7140,7140,0
20230922,162100,3272908830,7140,7140,7140,7140,0
20230922,162000,3272908830,7140,7140,7140,7140,0
20230922,161900,3272908830,7140,7140,7140,7140,0
20230922,161800,3272908830,7140,7140,7140,7140,0
20230922,161700,3272908830,7140,7140,7140,7140,0
20230922,161600,3272908830,7140,7140,7140,7140,0
20230922,161500,3272908830,7140,7140,7140,7140,0
20230922,161400,3272908830,7140,7140,7140,7140,0
20230922,161300,3272908830,7140,7140,7140,7140,0
20230922,161200,3272908830,7140,7140,7140,7140,0
20230922,161100,3272908830,7140,7140,7140,7140,0
20230922,161000,3272908830,7140,7140,7140,7140,0
20230922,160900,3272908830,7140,7140,7140,7140,0
20230922,160800,3272908830,7140,7140,7140,7140,0
20230922,160700,3272908830,7140,7140,7140,7140,0
20230922,160600,3272908830,7140,7140,7140,7140,0
20230922,160500,3272908830,7140,7140,7140,7140,0
20230922,160400,3272908830,7140,7140,7140,7140,0
20230922,160300,3272908830,7140,7140,7140,7140,0
20230922,160200,3272908830,7140,7140,7140,7140,0
20230922,160100,3272908830,7140,7140,7140,7140,0
20230922,160000,3272908830,7140,7140,7140,7140,0
20230922,155900,3272908830,7140,7140,7140,7140,4966
20230922,155800,3272908830,7140,7140,7140,7140,0
20230922,155700,3272908830,7140,7140,7140,7140,0
20230922,155600,3272908830,7140,7140,7140,7140,0
20230922,155500,3272908830,7140,7140,7140,7140,0
20230922,155400,3272908830,7140,7140,7140,7140,0
20230922,155300,3272908830,7140,7140,7140,7140,0
20230922,155200,3272908830,7140,7140,7140,7140,0
20230922,155100,3272908830,7140,7140,7140,7140,0
20230922,155000,3272908830,7140,7140,7140,7140,0
20230922,154900,3272908830,7140,7140,7140,7140,0
20230922,154800,3272908830,7140,7140,7140,7140,0
20230922,154700,3272908830,7140,7140,7140,7140,0
20230922,154600,3272908830,7140,7140,7140,7140,0
20230922,154500,3272908830,7140,7140,7140,7140,0
20230922,154400,3272908830,7140,7140,7140,7140,0
20230922,154300,3272908830,7140,7140,7140,7140,0
20230922,154200,3272908830,7140,7140,7140,7140,0
20230922,154100,3272908830,7140,7140,7140,7140,0
20230922,154000,3272908830,7140,7140,7140,7140,0
20230922,153900,3272908830,7140,7140,7140,7140,0
20230922,153800,3272908830,7140,7140,7140,7140,0
20230922,153700,3272908830,7140,7140,7140,7140,0
20230922,153600,3272908830,7140,7140,7140,7140,0
20230922,153500,3272908830,7140,7140,7140,7140,0
20230922,153400,3272908830,7140,7140,7140,7140,0
20230922,153300,3272908830,7140,7140,7140,7140,0
20230922,153200,3272908830,7140,7140,7140,7140,0
20230922,153100,3272908830,7140,7140,7140,7140,0
20230922,153000,3272908830,7140,7140,7140,7140,4966
20230922,152900,3237451590,7100,7100,7100,7100,0
20230922,152800,3237451590,7100,7100,7100,7100,0
20230922,152700,3237451590,7100,7100,7100,7100,0
20230922,152600,3237451590,7100,7100,7100,7100,0
20230922,152500,3237451590,7100,7100,7100,7100,0
20230922,152400,3237451590,7100,7100,7100,7100,0
20230922,152300,3237451590,7100,7100,7100,7100,0
20230922,152200,3237451590,7100,7100,7100,7100,0
20230922,152100,3237451590,7100,7100,7100,7100,0
20230922,152000,3237451590,7100,7100,7100,7100,0
20230922,151900,3237451590,7100,7130,7130,7100,3122
20230922,151800,3215237560,7130,7120,7130,7120,3373
20230922,151700,3191221790,7110,7120,7120,7110,382
20230922,151600,3188505760,7110,7120,7120,7110,879
20230922,151500,3182255130,7120,7110,7120,7100,1721
20230922,151400,3170017860,7110,7120,7120,7110,1176
20230922,151300,3161656010,7110,7110,7110,7110,1886
20230922,151200,3148246550,7110,7110,7110,7100,560
20230922,151100,3144265450,7120,7110,7120,7100,667
20230922,151000,3139524240,7120,7110,7120,7090,1312
20230922,150900,3130209610,7110,7120,7120,7100,349
20230922,150800,3127731200,7090,7100,7120,7090,10517
20230922,150700,3053069050,7100,7100,7110,7100,2250
20230922,150600,3037094040,7100,7100,7110,7100,784
20230922,150500,3031525640,7100,7110,7110,7100,1025
20230922,150400,3024240040,7110,7110,7110,7110,113
20230922,150300,3023436610,7120,7120,7120,7110,403
20230922,150200,3020568740,7120,7110,7120,7110,233
20230922,150100,3018911100,7120,7120,7120,7120,101
20230922,150000,3018191980,7100,7120,7120,7100,5757
20230922,145900,2977264030,7120,7120,7130,7120,2017
20230922,145800,2962902850,7120,7120,7130,7120,1605
20230922,145700,2951475220,7120,7120,7130,7120,854
20230922,145600,2945394620,7120,7140,7140,7120,173
20230922,145500,2944162120,7140,7130,7140,7130,11
20230922,145400,2944083670,7140,7140,7140,7140,159
20230922,145300,2942948410,7140,7130,7150,7120,6949
20230922,145200,2893340420,7130,7120,7130,7120,25
20230922,145100,2893162380,7130,7130,7130,7130,0
20230922,145000,2893162380,7130,7120,7130,7120,381
20230922,144900,2890446480,7120,7120,7130,7120,3570
20230922,144800,2865023080,7100,7110,7110,7100,3157
20230922,144700,2842587180,7110,7120,7120,7110,452
20230922,144600,2839371130,7110,7110,7110,7110,726
20230922,144500,2834209270,7110,7120,7120,7110,2770
20230922,144400,2814512470,7110,7120,7120,7110,775
20230922,144300,2808998020,7120,7120,7120,7120,361
20230922,144200,2806427700,7120,7120,7120,7120,6
20230922,144100,2806384980,7110,7110,7120,7100,2326
20230922,144000,2789850340,7110,7120,7120,7110,1602
20230922,143900,2778451390,7120,7120,7120,7120,1605
20230922,143800,2767023790,7120,7130,7130,7120,511
20230922,143700,2763381880,7130,7120,7130,7120,51
20230922,143600,2763018750,7120,7120,7120,7120,1151
20230922,143500,2754823630,7130,7130,7130,7130,641
20230922,143400,2750253300,7130,7130,7130,7120,1083
20230922,143300,2742540510,7130,7130,7130,7130,0
20230922,143200,2742540510,7130,7130,7130,7120,359
20230922,143100,2739983060,7130,7120,7130,7120,331
20230922,143000,2737626230,7120,7130,7130,7120,503
20230922,142900,2734044840,7130,7140,7140,7120,162
20230922,142800,2732888770,7140,7130,7140,7100,20414
20230922,142700,2587683000,7140,7130,7140,7130,936
20230922,142600,2581009310,7130,7130,7130,7130,0
20230922,142500,2581009310,7130,7130,7130,7130,124
20230922,142400,2580125190,7130,7130,7130,7130,550
20230922,142300,2576203690,7130,7130,7130,7130,100
20230922,142200,2575490690,7130,7130,7130,7130,93
20230922,142100,2574827600,7130,7130,7130,7130,1236
20230922,142000,2566014920,7130,7140,7140,7130,582
20230922,141900,2561859450,7150,7150,7150,7150,51
20230922,141800,2561494800,7150,7150,7150,7150,290
20230922,141700,2559421300,7140,7140,7150,7140,151
20230922,141600,2558343150,7150,7150,7150,7150,58
20230922,141500,2557928450,7150,7140,7150,7140,462
20230922,141400,2554629720,7140,7140,7140,7140,22
20230922,141300,2554472640,7140,7140,7140,7130,964
20230922,141200,2547589780,7140,7140,7140,7140,10
20230922,141100,2547518380,7140,7140,7140,7140,592
20230922,141000,2543291500,7140,7140,7140,7130,310
20230922,140900,2541079000,7140,7140,7150,7140,1174
20230922,140800,2532695640,7150,7140,7150,7140,876
20230922,140700,2526434240,7140,7140,7140,7140,3
20230922,140600,2526412820,7160,7140,7160,7130,1208
20230922,140500,2517789130,7140,7140,7140,7140,0
20230922,140400,2517789130,7140,7150,7150,7130,4675
20230922,140300,2484422200,7150,7150,7150,7150,0
20230922,140200,2484422200,7150,7150,7150,7150,204
20230922,140100,2482963600,7160,7160,7160,7160,132
20230922,140000,2482018480,7160,7160,7160,7150,626
20230922,135900,2477538470,7160,7160,7160,7160,159
20230922,135800,2476400030,7190,7190,7190,7190,24
20230922,135700,2476227470,7190,7190,7190,7190,0
20230922,135600,2476227470,7190,7190,7190,7190,0
20230922,135500,2476227470,7190,7190,7190,7190,0
20230922,135400,2476227470,7190,7190,7190,7190,1
20230922,135300,2476220280,7160,7160,7160,7160,23
20230922,135200,2476055600,7200,7200,7200,7200,0
20230922,135100,2476055600,7200,7160,7200,7150,101
20230922,135000,2475332610,7200,7200,7200,7200,30
20230922,134900,2475116610,7200,7200,7200,7200,2
20230922,134800,2475102210,7210,7210,7210,7210,1
20230922,134700,2475095000,7170,7160,7170,7160,98
20230922,134600,2474392350,7170,7170,7170,7170,0
20230922,134500,2474392350,7170,7170,7210,7170,643
20230922,134400,2469782000,7210,7210,7210,7210,271
20230922,134300,2467828090,7210,7210,7210,7210,1
20230922,134200,2467820880,7210,7170,7210,7170,451
20230922,134100,2464579670,7210,7210,7210,7210,27
20230922,134000,2464385000,7210,7210,7210,7170,12
20230922,133900,2464298810,7210,7210,7210,7210,0
20230922,133800,2464298810,7210,7180,7210,7180,2
20230922,133700,2464284420,7210,7210,7210,7210,1
20230922,133600,2464277210,7220,7200,7220,7170,129
20230922,133500,2463352200,7230,7230,7230,7230,0
20230922,133400,2463352200,7230,7230,7230,7230,0
20230922,133300,2463352200,7230,7190,7230,7190,569
20230922,133200,2459246170,7150,7160,7190,7150,3759
20230922,133100,2432316600,7160,7160,7160,7150,1183
20230922,133000,2423853250,7170,7170,7170,7170,88
20230922,132900,2423222290,7170,7190,7220,7170,955
20230922,132800,2416366700,7180,7180,7180,7180,65
20230922,132700,2415900000,7180,7180,7180,7180,41
20230922,132600,2415605620,7180,7180,7180,7180,13
20230922,132500,2415512280,7190,7190,7190,7190,0
20230922,132400,2415512280,7190,7180,7190,7170,1020
20230922,132300,2408196930,7190,7190,7220,7190,271
20230922,132200,2406248410,7200,7210,7220,7200,3222
20230922,132100,2383047720,7210,7210,7210,7210,150
20230922,132000,2381966220,7230,7230,7230,7230,0
20230922,131900,2381966220,7230,7230,7240,7230,14
20230922,131800,2381864980,7240,7230,7240,7230,210
20230922,131700,2380344600,7230,7230,7240,7230,171
20230922,131600,2379107980,7240,7220,7240,7220,3494
20230922,131500,2353862540,7220,7210,7220,7210,227
20230922,131400,2352225860,7210,7210,7210,7200,480
20230922,131300,2348769190,7210,7200,7210,7200,594
20230922,131200,2344492300,7200,7170,7200,7160,3728
20230922,131100,2317729320,7170,7180,7180,7170,103
20230922,131000,2316989790,7180,7180,7180,7180,100
20230922,130900,2316271790,7190,7190,7190,7190,0
20230922,130800,2316271790,7190,7180,7190,7180,129
20230922,130700,2315344360,7180,7170,7180,7170,228
20230922,130600,2313707940,7170,7180,7180,7170,303
20230922,130500,2311535240,7170,7180,7180,7170,12
20230922,130400,2311449110,7180,7170,7180,7170,25
20230922,130300,2311269750,7170,7170,7170,7170,1
20230922,130200,2311262580,7190,7190,7190,7190,0
20230922,130100,2311262580,7190,7160,7190,7160,81
20230922,130000,2310682560,7170,7170,7190,7170,101
20230922,125900,2309958370,7160,7160,7160,7160,353
20230922,125800,2307430890,7160,7160,7160,7160,310
20230922,125700,2305211290,7160,7170,7190,7160,593
20230922,125600,2300959470,7170,7170,7170,7170,9
20230922,125500,2300894940,7190,7190,7190,7190,1
20230922,125400,2300887750,7170,7180,7200,7170,134
20230922,125300,2299925760,7200,7200,7200,7200,1
20230922,125200,2299918560,7200,7190,7200,7190,800
20230922,125100,2294158570,7180,7180,7180,7180,30
20230922,125000,2293943170,7200,7200,7200,7200,0
20230922,124900,2293943170,7200,7180,7200,7180,46
20230922,124800,2293612770,7190,7200,7200,7190,22
20230922,124700,2293454580,7190,7180,7190,7180,31
20230922,124600,2293231990,7190,7190,7190,7190,80
20230922,124500,2292656790,7190,7190,7190,7190,10
20230922,124400,2292584890,7200,7190,7200,7180,130
20230922,124300,2291650860,7190,7190,7190,7190,63
20230922,124200,2291197890,7210,7210,7210,7210,130
20230922,124100,2290260590,7210,7170,7210,7170,7
20230922,124000,2290210160,7220,7210,7220,7210,139
20230922,123900,2289206840,7220,7200,7220,7160,1551
20230922,123800,2278074240,7200,7180,7200,7180,543
20230922,123700,2274168320,7160,7180,7180,7160,229
20230922,123600,2272524260,7160,7180,7180,7160,372
20230922,123500,2269858720,7180,7180,7180,7180,0
20230922,123400,2269858720,7180,7180,7180,7180,17
20230922,123300,2269736660,7180,7170,7180,7170,404
20230922,123200,2266839970,7170,7160,7170,7160,24
20230922,123100,2266667960,7170,7170,7170,7170,3
20230922,123000,2266646450,7170,7150,7170,7150,317
20230922,122900,2264376770,7160,7160,7160,7160,1
20230922,122800,2264369610,7170,7170,7170,7170,0
20230922,122700,2264369610,7170,7150,7170,7120,5370
20230922,122600,2226071340,7180,7180,7180,7180,3
20230922,122500,2226049800,7180,7180,7180,7180,10
20230922,122400,2225978000,7180,7150,7180,7150,391
20230922,122300,2223182260,7180,7180,7180,7180,0
20230922,122200,2223182260,7180,7180,7180,7180,0
20230922,122100,2223182260,7180,7160,7180,7150,808
20230922,122000,2217404990,7180,7180,7180,7180,0
20230922,121900,2217404990,7180,7150,7180,7150,2
20230922,121800,2217390660,7180,7180,7180,7180,7
20230922,121700,2217340400,7150,7180,7180,7150,226
20230922,121600,2215724350,7180,7170,7180,7150,42
20230922,121500,2215423610,7150,7150,7150,7150,610
20230922,121400,2211062110,7150,7170,7170,7150,1174
20230922,121300,2202662440,7160,7170,7170,7160,326
20230922,121200,2200328180,7160,7160,7160,7160,50
20230922,121100,2199970180,7160,7160,7160,7160,0
20230922,121000,2199970180,7160,7170,7170,7160,207
20230922,120900,2198487990,7160,7180,7180,7160,2506
20230922,120800,2180525630,7180,7180,7190,7180,1026
20230922,120700,2173158940,7190,7200,7200,7190,1739
20230922,120600,2160638520,7200,7200,7200,7200,28
20230922,120500,2160436920,7210,7200,7210,7200,67
20230922,120400,2159954510,7200,7200,7200,7200,2000
20230922,120300,2145554510,7210,7210,7210,7210,3
20230922,120200,2145532880,7210,7210,7210,7210,2
20230922,120100,2145518460,7220,7190,7220,7190,11
20230922,120000,2145439340,7190,7190,7190,7190,391
20230922,115900,2142628050,7190,7190,7190,7190,35
20230922,115800,2142376400,7190,7190,7190,7190,20
20230922,115700,2142232600,7190,7220,7220,7190,50
20230922,115600,2141872500,7220,7200,7220,7200,76
20230922,115500,2141324590,7180,7190,7190,7180,25
20230922,115400,2141144850,7200,7190,7200,7190,614
20230922,115300,2136729050,7190,7200,7200,7190,135
20230922,115200,2135758300,7220,7200,7220,7190,301
20230922,115100,2133594060,7220,7220,7220,7220,0
20230922,115000,2133594060,7220,7190,7220,7190,31
20230922,114900,2133371140,7220,7220,7220,7220,1
20230922,114800,2133363920,7190,7210,7210,7190,556
20230922,114700,2129366060,7220,7210,7220,7210,5
20230922,114600,2129329970,7210,7210,7210,7210,104
20230922,114500,2128580130,7210,7210,7210,7210,48
20230922,114400,2128234050,7210,7190,7210,7190,22
20230922,114300,2128075680,7200,7210,7210,7190,61
20230922,114200,2127636450,7210,7210,7210,7210,102
20230922,114100,2126901030,7210,7210,7210,7210,0
20230922,114000,2126901030,7210,7210,7210,7210,0
20230922,113900,2126901030,7210,7210,7210,7210,1
20230922,113800,2126893820,7190,7210,7210,7190,740
20230922,113700,2121566740,7210,7210,7210,7210,1
20230922,113600,2121559530,7200,7200,7210,7200,1250
20230922,113500,2112556530,7220,7220,7220,7220,1
20230922,113400,2112549310,7210,7220,7220,7210,21
20230922,113300,2112397890,7220,7200,7220,7200,79
20230922,113200,2111829070,7220,7220,7220,7220,0
20230922,113100,2111829070,7220,7220,7220,7220,1
20230922,113000,2111821850,7200,7220,7220,7200,96
20230922,112900,2111130630,7200,7230,7230,7200,53
20230922,112800,2110748980,7200,7210,7230,7200,218
20230922,112700,2109177090,7200,7200,7200,7200,14
20230922,112600,2109076290,7200,7210,7210,7200,1522
20230922,112500,2098117830,7200,7200,7200,7200,0
20230922,112400,2098117830,7200,7200,7210,7200,83
20230922,112300,2097520140,7200,7210,7210,7200,501
20230922,112200,2093910840,7230,7230,7230,7230,0
20230922,112100,2093910840,7230,7210,7230,7210,149
20230922,112000,2092836530,7220,7230,7230,7220,66
20230922,111900,2092359940,7230,7220,7230,7220,39
20230922,111800,2092078070,7230,7230,7230,7230,10
20230922,111700,2092005770,7220,7220,7220,7220,0
20230922,111600,2092005770,7220,7230,7230,7220,426
20230922,111500,2088925850,7230,7230,7230,7230,11
20230922,111400,2088846320,7230,7230,7230,7230,101
20230922,111300,2088116090,7230,7210,7230,7210,360
20230922,111200,2085519060,7230,7220,7230,7210,640
20230922,111100,2080904090,7230,7230,7230,7220,12
20230922,111000,2080817340,7230,7230,7230,7230,0
20230922,110900,2080817340,7230,7230,7230,7230,1
20230922,110800,2080810110,7220,7230,7230,7220,520
20230922,110700,2077055510,7230,7230,7230,7230,205
20230922,110600,2075573360,7230,7230,7230,7230,300
20230922,110500,2073404360,7230,7220,7230,7220,288
20230922,110400,2071324990,7220,7210,7220,7210,252
20230922,110300,2069508050,7220,7220,7220,7220,101
20230922,110200,2068778830,7210,7220,7220,7210,13
20230922,110100,2068685000,7230,7220,7230,7220,29
20230922,110000,2068475560,7220,7220,7220,7210,555
20230922,105900,2064472660,7220,7220,7220,7220,367
20230922,105800,2061822920,7220,7210,7220,7210,320
20230922,105700,2059513020,7210,7210,7210,7210,377
20230922,105600,2056794850,7210,7210,7210,7210,301
20230922,105500,2054624640,7190,7190,7190,7180,436
20230922,105400,2051489830,7190,7180,7190,7180,81
20230922,105300,2050908130,7190,7190,7190,7190,0
20230922,105200,2050908130,7190,7190,7200,7190,615
20230922,105100,2046486270,7200,7200,7200,7190,164
20230922,105000,2045305780,7210,7220,7220,7210,230
20230922,104900,2043647430,7230,7220,7230,7220,21
20230922,104800,2043495800,7220,7220,7220,7220,60
20230922,104700,2043062600,7220,7230,7230,7220,32
20230922,104600,2042831450,7230,7220,7230,7220,275
20230922,104500,2040845610,7230,7210,7230,7210,986
20230922,104400,2033731520,7210,7200,7220,7200,1218
20230922,104300,2024958890,7200,7190,7200,7190,22
20230922,104200,2024800700,7200,7200,7200,7200,10
20230922,104100,2024728700,7200,7200,7200,7190,485
20230922,104000,2021240940,7200,7190,7200,7190,184
20230922,103900,2019917470,7190,7190,7190,7170,222
20230922,103800,2018325110,7190,7190,7190,7190,0
20230922,103700,2018325110,7190,7190,7190,7190,711
20230922,103600,2013213020,7190,7190,7190,7190,212
20230922,103500,2011688740,7180,7180,7180,7160,417
20230922,103400,2008694700,7180,7180,7180,7160,1250
20230922,103300,1999739580,7180,7170,7180,7160,1906
20230922,103200,1986080580,7190,7170,7200,7170,911
20230922,103100,1979545680,7200,7190,7200,7180,983
20230922,103000,1972474790,7180,7170,7190,7170,15
20230922,102900,1972367120,7190,7180,7190,7170,251
20230922,102800,1970567180,7190,7170,7190,7170,56
20230922,102700,1970165640,7170,7170,7190,7170,1376
20230922,102600,1960288860,7170,7160,7170,7160,595
20230922,102500,1956022810,7170,7170,7170,7170,143
20230922,102400,1954997500,7160,7160,7160,7150,30
20230922,102300,1954782880,7140,7170,7170,7140,204
20230922,102200,1953326280,7140,7170,7170,7140,142
20230922,102100,1952312300,7150,7150,7150,7150,393
20230922,102000,1949502350,7170,7170,7170,7170,40
20230922,101900,1949215550,7180,7160,7180,7150,355
20230922,101800,1946675240,7180,7170,7180,7160,449
20230922,101700,1943455910,7160,7160,7160,7160,461
20230922,101600,1940155150,7150,7150,7150,7150,289
20230922,101500,1938088800,7150,7140,7150,7140,197
20230922,101400,1936680270,7130,7130,7140,7120,255
20230922,101300,1934860890,7120,7130,7130,7120,776
20230922,101200,1929330800,7110,7120,7120,7110,616
20230922,101100,1924947030,7120,7130,7130,7120,1761
20230922,101000,1912408000,7120,7130,7130,7120,260
20230922,100900,1910555060,7130,7130,7130,7120,2910
20230922,100800,1889816560,7140,7130,7140,7130,357
20230922,100700,1887270630,7140,7140,7140,7140,959
20230922,100600,1880423370,7130,7130,7130,7130,434
20230922,100500,1877328950,7130,7140,7140,7130,1691
20230922,100400,1865259450,7150,7150,7160,7150,6013
20230922,100300,1822266060,7150,7150,7160,7150,1403
20230922,100200,1812234410,7160,7160,7160,7140,1697
20230922,100100,1800101310,7150,7170,7180,7150,4546
20230922,100000,1767532390,7170,7170,7180,7170,566
20230922,095900,1763474090,7180,7180,7200,7180,383
20230922,095800,1760724120,7180,7200,7200,7180,651
20230922,095700,1756049920,7180,7200,7200,7180,80
20230922,095600,1755474520,7200,7180,7200,7180,1027
20230922,095500,1748087560,7180,7170,7180,7170,218
20230922,095400,1746522330,7180,7180,7180,7170,134
20230922,095300,1745561450,7170,7170,7180,7170,112
20230922,095200,1744758340,7180,7180,7180,7180,20
20230922,095100,1744614740,7180,7190,7190,7170,916
20230922,095000,1738046790,7190,7190,7190,7170,265
20230922,094900,1736145650,7190,7180,7190,7170,340
20230922,094800,1733707160,7170,7160,7170,7150,1496
20230922,094700,1722990080,7160,7150,7160,7150,1731
20230922,094600,1710599580,7150,7170,7180,7150,1774
20230922,094500,1697900730,7160,7160,7180,7150,4005
20230922,094400,1669227240,7150,7190,7190,7150,5422
20230922,094300,1630400150,7180,7190,7190,7180,749
20230922,094200,1625022010,7180,7190,7200,7180,534
20230922,094100,1621185530,7180,7180,7190,7180,2454
20230922,094000,1603565800,7180,7200,7200,7180,488
20230922,093900,1600057010,7210,7210,7210,7190,968
20230922,093800,1593079390,7210,7180,7220,7180,1449
20230922,093700,1582646940,7180,7200,7200,7180,476
20230922,093600,1579222190,7200,7200,7220,7180,3135
20230922,093500,1556681670,7200,7200,7220,7200,89
20230922,093400,1556040610,7220,7230,7230,7220,661
20230922,093300,1551268180,7170,7230,7230,7170,16587
20230922,093200,1431878210,7230,7270,7290,7220,4337
20230922,093100,1400505050,7250,7270,7300,7240,8081
20230922,093000,1341830620,7300,7290,7300,7250,5585
20230922,092900,1301088670,7250,7250,7320,7240,4949
20230922,092800,1265111450,7250,7230,7250,7230,4616
20230922,092700,1231700080,7230,7220,7240,7220,3305
20230922,092600,1207790860,7220,7230,7240,7220,2861
20230922,092500,1187101010,7240,7300,7340,7240,13903
20230922,092400,1085873620,7300,7270,7300,7260,8255
20230922,092300,1025681100,7270,7240,7270,7240,7044
20230922,092200,974575820,7250,7240,7250,7230,4342
20230922,092100,943124800,7230,7250,7260,7210,6948
20230922,092000,892875340,7260,7200,7260,7190,7441
20230922,091900,839045250,7210,7180,7210,7180,6884
20230922,091800,789484400,7180,7170,7200,7170,3765
20230922,091700,762421890,7170,7200,7200,7170,2701
20230922,091600,742997010,7200,7170,7200,7160,2366
20230922,091500,726011920,7160,7190,7200,7160,6226
20230922,091400,681295030,7190,7180,7190,7150,4419
20230922,091300,649619200,7170,7160,7190,7150,3530
20230922,091200,624288430,7160,7150,7200,7150,4552
20230922,091100,591596400,7150,7150,7200,7120,8751
20230922,091000,528827270,7130,7100,7150,7090,2205
20230922,090900,513166330,7100,7130,7130,7100,904
20230922,090800,506736340,7130,7130,7150,7130,6124
20230922,090700,463023390,7140,7110,7140,7110,2702
20230922,090600,443742670,7110,7070,7140,7060,4722
20230922,090500,410283450,7060,7090,7090,7050,3375
20230922,090400,386446170,7070,7060,7090,7060,9834
20230922,090300,316993750,7060,7060,7100,7050,3600
20230922,090200,291581620,7060,7080,7110,7050,23333
20230922,090100,126652310,7080,7140,7140,7080,3519
20230922,090000,101724940,7080,7090,7150,7080,14341