KissMeData/045100/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192500,2613875870,14670,14670,14670,14670,2856
20230922,192400,2613875870,14670,14670,14670,14670,0
20230922,192300,2613875870,14670,14670,14670,14670,0
20230922,192200,2613875870,14670,14670,14670,14670,0
20230922,192100,2613875870,14670,14670,14670,14670,0
20230922,192000,2613875870,14670,14670,14670,14670,0
20230922,191900,2613875870,14670,14670,14670,14670,0
20230922,191800,2613875870,14670,14670,14670,14670,0
20230922,191700,2613875870,14670,14670,14670,14670,0
20230922,191600,2613875870,14670,14670,14670,14670,0
20230922,191500,2613875870,14670,14670,14670,14670,0
20230922,191400,2613875870,14670,14670,14670,14670,0
20230922,191300,2613875870,14670,14670,14670,14670,0
20230922,191200,2613875870,14670,14670,14670,14670,0
20230922,191100,2613875870,14670,14670,14670,14670,0
20230922,191000,2613875870,14670,14670,14670,14670,0
20230922,190900,2613875870,14670,14670,14670,14670,0
20230922,190800,2613875870,14670,14670,14670,14670,0
20230922,190700,2613875870,14670,14670,14670,14670,0
20230922,190600,2613875870,14670,14670,14670,14670,0
20230922,190500,2613875870,14670,14670,14670,14670,0
20230922,190400,2613875870,14670,14670,14670,14670,0
20230922,190300,2613875870,14670,14670,14670,14670,0
20230922,190200,2613875870,14670,14670,14670,14670,0
20230922,190100,2613875870,14670,14670,14670,14670,0
20230922,190000,2613875870,14670,14670,14670,14670,0
20230922,185900,2613875870,14670,14670,14670,14670,0
20230922,185800,2613875870,14670,14670,14670,14670,0
20230922,185700,2613875870,14670,14670,14670,14670,0
20230922,185600,2613875870,14670,14670,14670,14670,0
20230922,185500,2613875870,14670,14670,14670,14670,2856
20230922,185400,2613875870,14670,14670,14670,14670,0
20230922,185300,2613875870,14670,14670,14670,14670,0
20230922,185200,2613875870,14670,14670,14670,14670,0
20230922,185100,2613875870,14670,14670,14670,14670,0
20230922,185000,2613875870,14670,14670,14670,14670,0
20230922,184900,2613875870,14670,14670,14670,14670,0
20230922,184800,2613875870,14670,14670,14670,14670,0
20230922,184700,2613875870,14670,14670,14670,14670,0
20230922,184600,2613875870,14670,14670,14670,14670,0
20230922,184500,2613875870,14670,14670,14670,14670,0
20230922,184400,2613875870,14670,14670,14670,14670,0
20230922,184300,2613875870,14670,14670,14670,14670,0
20230922,184200,2613875870,14670,14670,14670,14670,0
20230922,184100,2613875870,14670,14670,14670,14670,0
20230922,184000,2613875870,14670,14670,14670,14670,0
20230922,183900,2613875870,14670,14670,14670,14670,0
20230922,183800,2613875870,14670,14670,14670,14670,0
20230922,183700,2613875870,14670,14670,14670,14670,0
20230922,183600,2613875870,14670,14670,14670,14670,0
20230922,183500,2613875870,14670,14670,14670,14670,0
20230922,183400,2613875870,14670,14670,14670,14670,0
20230922,183300,2613875870,14670,14670,14670,14670,0
20230922,183200,2613875870,14670,14670,14670,14670,0
20230922,183100,2613875870,14670,14670,14670,14670,0
20230922,183000,2613875870,14670,14670,14670,14670,0
20230922,182900,2613875870,14670,14670,14670,14670,0
20230922,182800,2613875870,14670,14670,14670,14670,0
20230922,182700,2613875870,14670,14670,14670,14670,0
20230922,182600,2613875870,14670,14670,14670,14670,0
20230922,182500,2613875870,14670,14670,14670,14670,2856
20230922,182400,2613875870,14670,14670,14670,14670,0
20230922,182300,2613875870,14670,14670,14670,14670,0
20230922,182200,2613875870,14670,14670,14670,14670,0
20230922,182100,2613875870,14670,14670,14670,14670,0
20230922,182000,2613875870,14670,14670,14670,14670,0
20230922,181900,2613875870,14670,14670,14670,14670,0
20230922,181800,2613875870,14670,14670,14670,14670,0
20230922,181700,2613875870,14670,14670,14670,14670,0
20230922,181600,2613875870,14670,14670,14670,14670,0
20230922,181500,2613875870,14670,14670,14670,14670,0
20230922,181400,2613875870,14670,14670,14670,14670,0
20230922,181300,2613875870,14670,14670,14670,14670,0
20230922,181200,2613875870,14670,14670,14670,14670,0
20230922,181100,2613875870,14670,14670,14670,14670,0
20230922,181000,2613875870,14670,14670,14670,14670,0
20230922,180900,2613875870,14670,14670,14670,14670,0
20230922,180800,2613875870,14670,14670,14670,14670,0
20230922,180700,2613875870,14670,14670,14670,14670,0
20230922,180600,2613875870,14670,14670,14670,14670,0
20230922,180500,2613875870,14670,14670,14670,14670,0
20230922,180400,2613875870,14670,14670,14670,14670,0
20230922,180300,2613875870,14670,14670,14670,14670,0
20230922,180200,2613875870,14670,14670,14670,14670,0
20230922,180100,2613875870,14670,14670,14670,14670,0
20230922,180000,2613875870,14670,14670,14670,14670,0
20230922,175900,2613875870,14670,14670,14670,14670,0
20230922,175800,2613875870,14670,14670,14670,14670,0
20230922,175700,2613875870,14670,14670,14670,14670,0
20230922,175600,2613875870,14670,14670,14670,14670,0
20230922,175500,2613875870,14670,14670,14670,14670,2856
20230922,175400,2613875870,14670,14670,14670,14670,0
20230922,175300,2613875870,14670,14670,14670,14670,0
20230922,175200,2613875870,14670,14670,14670,14670,0
20230922,175100,2613875870,14670,14670,14670,14670,0
20230922,175000,2613875870,14670,14670,14670,14670,0
20230922,174900,2613875870,14670,14670,14670,14670,0
20230922,174800,2613875870,14670,14670,14670,14670,0
20230922,174700,2613875870,14670,14670,14670,14670,0
20230922,174600,2613875870,14670,14670,14670,14670,0
20230922,174500,2613875870,14670,14670,14670,14670,0
20230922,174400,2613875870,14670,14670,14670,14670,0
20230922,174300,2613875870,14670,14670,14670,14670,0
20230922,174200,2613875870,14670,14670,14670,14670,0
20230922,174100,2613875870,14670,14670,14670,14670,0
20230922,174000,2613875870,14670,14670,14670,14670,0
20230922,173900,2613875870,14670,14670,14670,14670,0
20230922,173800,2613875870,14670,14670,14670,14670,0
20230922,173700,2613875870,14670,14670,14670,14670,0
20230922,173600,2613875870,14670,14670,14670,14670,0
20230922,173500,2613875870,14670,14670,14670,14670,0
20230922,173400,2613875870,14670,14670,14670,14670,0
20230922,173300,2613875870,14670,14670,14670,14670,0
20230922,173200,2613875870,14670,14670,14670,14670,0
20230922,173100,2613875870,14670,14670,14670,14670,0
20230922,173000,2613875870,14670,14670,14670,14670,0
20230922,172900,2613875870,14670,14670,14670,14670,0
20230922,172800,2613875870,14670,14670,14670,14670,0
20230922,172700,2613875870,14670,14670,14670,14670,0
20230922,172600,2613875870,14670,14670,14670,14670,0
20230922,172500,2613875870,14670,14670,14670,14670,2856
20230922,172400,2613875870,14670,14670,14670,14670,0
20230922,172300,2613875870,14670,14670,14670,14670,0
20230922,172200,2613875870,14670,14670,14670,14670,0
20230922,172100,2613875870,14670,14670,14670,14670,0
20230922,172000,2613875870,14670,14670,14670,14670,0
20230922,171900,2613875870,14670,14670,14670,14670,0
20230922,171800,2613875870,14670,14670,14670,14670,0
20230922,171700,2613875870,14670,14670,14670,14670,0
20230922,171600,2613875870,14670,14670,14670,14670,0
20230922,171500,2613875870,14670,14670,14670,14670,0
20230922,171400,2613875870,14670,14670,14670,14670,0
20230922,171300,2613875870,14670,14670,14670,14670,0
20230922,171200,2613875870,14670,14670,14670,14670,0
20230922,171100,2613875870,14670,14670,14670,14670,0
20230922,171000,2613875870,14670,14670,14670,14670,0
20230922,170900,2613875870,14670,14670,14670,14670,0
20230922,170800,2613875870,14670,14670,14670,14670,0
20230922,170700,2613875870,14670,14670,14670,14670,0
20230922,170600,2613875870,14670,14670,14670,14670,0
20230922,170500,2613875870,14670,14670,14670,14670,0
20230922,170400,2613875870,14670,14670,14670,14670,0
20230922,170300,2613875870,14670,14670,14670,14670,0
20230922,170200,2613875870,14670,14670,14670,14670,0
20230922,170100,2613875870,14670,14670,14670,14670,0
20230922,170000,2613875870,14670,14670,14670,14670,0
20230922,165900,2613875870,14670,14670,14670,14670,0
20230922,165800,2613875870,14670,14670,14670,14670,0
20230922,165700,2613875870,14670,14670,14670,14670,0
20230922,165600,2613875870,14670,14670,14670,14670,0
20230922,165500,2613875870,14670,14670,14670,14670,2856
20230922,165400,2613875870,14670,14670,14670,14670,0
20230922,165300,2613875870,14670,14670,14670,14670,0
20230922,165200,2613875870,14670,14670,14670,14670,0
20230922,165100,2613875870,14670,14670,14670,14670,0
20230922,165000,2613875870,14670,14670,14670,14670,0
20230922,164900,2613875870,14670,14670,14670,14670,0
20230922,164800,2613875870,14670,14670,14670,14670,0
20230922,164700,2613875870,14670,14670,14670,14670,0
20230922,164600,2613875870,14670,14670,14670,14670,0
20230922,164500,2613875870,14670,14670,14670,14670,0
20230922,164400,2613875870,14670,14670,14670,14670,0
20230922,164300,2613875870,14670,14670,14670,14670,0
20230922,164200,2613875870,14670,14670,14670,14670,0
20230922,164100,2613875870,14670,14670,14670,14670,0
20230922,164000,2613875870,14670,14670,14670,14670,0
20230922,163900,2613875870,14670,14670,14670,14670,0
20230922,163800,2613875870,14670,14670,14670,14670,0
20230922,163700,2613875870,14670,14670,14670,14670,0
20230922,163600,2613875870,14670,14670,14670,14670,0
20230922,163500,2613875870,14670,14670,14670,14670,0
20230922,163400,2613875870,14670,14670,14670,14670,0
20230922,163300,2613875870,14670,14670,14670,14670,0
20230922,163200,2613875870,14670,14670,14670,14670,0
20230922,163100,2613875870,14670,14670,14670,14670,0
20230922,163000,2613875870,14670,14670,14670,14670,0
20230922,162900,2613875870,14670,14670,14670,14670,0
20230922,162800,2613875870,14670,14670,14670,14670,0
20230922,162700,2613875870,14670,14670,14670,14670,0
20230922,162600,2613875870,14670,14670,14670,14670,0
20230922,162500,2613875870,14670,14670,14670,14670,2856
20230922,162400,2613875870,14670,14670,14670,14670,0
20230922,162300,2613875870,14670,14670,14670,14670,0
20230922,162200,2613875870,14670,14670,14670,14670,0
20230922,162100,2613875870,14670,14670,14670,14670,0
20230922,162000,2613875870,14670,14670,14670,14670,0
20230922,161900,2613875870,14670,14670,14670,14670,0
20230922,161800,2613875870,14670,14670,14670,14670,0
20230922,161700,2613875870,14670,14670,14670,14670,0
20230922,161600,2613875870,14670,14670,14670,14670,0
20230922,161500,2613875870,14670,14670,14670,14670,0
20230922,161400,2613875870,14670,14670,14670,14670,0
20230922,161300,2613875870,14670,14670,14670,14670,0
20230922,161200,2613875870,14670,14670,14670,14670,0
20230922,161100,2613875870,14670,14670,14670,14670,0
20230922,161000,2613875870,14670,14670,14670,14670,0
20230922,160900,2613875870,14670,14670,14670,14670,0
20230922,160800,2613875870,14670,14670,14670,14670,0
20230922,160700,2613875870,14670,14670,14670,14670,0
20230922,160600,2613875870,14670,14670,14670,14670,0
20230922,160500,2613875870,14670,14670,14670,14670,0
20230922,160400,2613875870,14670,14670,14670,14670,0
20230922,160300,2613875870,14670,14670,14670,14670,0
20230922,160200,2613875870,14670,14670,14670,14670,0
20230922,160100,2613875870,14670,14670,14670,14670,0
20230922,160000,2613875870,14670,14670,14670,14670,0
20230922,155900,2613875870,14670,14670,14670,14670,0
20230922,155800,2613875870,14670,14670,14670,14670,0
20230922,155700,2613875870,14670,14670,14670,14670,0
20230922,155600,2613875870,14670,14670,14670,14670,0
20230922,155500,2613875870,14670,14670,14670,14670,2856
20230922,155400,2613875870,14670,14670,14670,14670,0
20230922,155300,2613875870,14670,14670,14670,14670,0
20230922,155200,2613875870,14670,14670,14670,14670,0
20230922,155100,2613875870,14670,14670,14670,14670,0
20230922,155000,2613875870,14670,14670,14670,14670,0
20230922,154900,2613875870,14670,14670,14670,14670,0
20230922,154800,2613875870,14670,14670,14670,14670,0
20230922,154700,2613875870,14670,14670,14670,14670,0
20230922,154600,2613875870,14670,14670,14670,14670,0
20230922,154500,2613875870,14670,14670,14670,14670,0
20230922,154400,2613875870,14670,14670,14670,14670,0
20230922,154300,2613875870,14670,14670,14670,14670,0
20230922,154200,2613875870,14670,14670,14670,14670,0
20230922,154100,2613875870,14670,14670,14670,14670,0
20230922,154000,2613875870,14670,14670,14670,14670,0
20230922,153900,2613875870,14670,14670,14670,14670,0
20230922,153800,2613875870,14670,14670,14670,14670,0
20230922,153700,2613875870,14670,14670,14670,14670,0
20230922,153600,2613875870,14670,14670,14670,14670,0
20230922,153500,2613875870,14670,14670,14670,14670,0
20230922,153400,2613875870,14670,14670,14670,14670,0
20230922,153300,2613875870,14670,14670,14670,14670,0
20230922,153200,2613875870,14670,14670,14670,14670,0
20230922,153100,2613875870,14670,14670,14670,14670,0
20230922,153000,2613875870,14670,14670,14670,14670,2856
20230922,152900,2571978350,14660,14660,14660,14660,0
20230922,152800,2571978350,14660,14660,14660,14660,0
20230922,152700,2571978350,14660,14660,14660,14660,0
20230922,152600,2571978350,14660,14660,14660,14660,0
20230922,152500,2571978350,14660,14660,14660,14660,0
20230922,152400,2571978350,14660,14660,14660,14660,0
20230922,152300,2571978350,14660,14660,14660,14660,0
20230922,152200,2571978350,14660,14660,14660,14660,0
20230922,152100,2571978350,14660,14660,14660,14660,0
20230922,152000,2571978350,14660,14660,14660,14660,0
20230922,151900,2571978350,14660,14660,14660,14630,380
20230922,151800,2566415770,14640,14660,14660,14640,285
20230922,151700,2562239480,14660,14660,14660,14660,212
20230922,151600,2559131560,14670,14640,14670,14630,655
20230922,151500,2549533860,14640,14620,14660,14620,673
20230922,151400,2539688490,14620,14670,14670,14620,1213
20230922,151300,2521952970,14630,14630,14630,14630,1004
20230922,151200,2507264450,14630,14640,14640,14630,860
20230922,151100,2494677870,14640,14680,14680,14640,531
20230922,151000,2486898700,14670,14670,14670,14670,210
20230922,150900,2483818000,14670,14650,14670,14650,235
20230922,150800,2480373990,14650,14660,14660,14650,551
20230922,150700,2472300670,14670,14670,14670,14670,20
20230922,150600,2472007270,14650,14660,14660,14650,435
20230922,150500,2465633420,14670,14670,14670,14660,89
20230922,150400,2464328560,14660,14660,14670,14650,166
20230922,150300,2461894910,14660,14660,14660,14660,281
20230922,150200,2457775450,14660,14660,14660,14650,175
20230922,150100,2455211400,14660,14660,14660,14660,89
20230922,150000,2453906660,14660,14660,14660,14660,126
20230922,145900,2452059500,14660,14660,14670,14660,202
20230922,145800,2449097680,14670,14670,14670,14670,24
20230922,145700,2448745600,14670,14670,14680,14670,123
20230922,145600,2446941180,14670,14660,14670,14660,406
20230922,145500,2440986070,14670,14670,14670,14670,113
20230922,145400,2439328360,14660,14660,14660,14660,145
20230922,145300,2437202660,14670,14640,14670,14640,62
20230922,145200,2436293720,14630,14640,14640,14630,241
20230922,145100,2432766070,14640,14640,14640,14640,0
20230922,145000,2432766070,14640,14640,14640,14640,0
20230922,144900,2432766070,14640,14640,14640,14640,117
20230922,144800,2431053190,14640,14640,14670,14640,11
20230922,144700,2430892030,14630,14630,14630,14630,0
20230922,144600,2430892030,14630,14670,14680,14630,442
20230922,144500,2424419960,14670,14670,14670,14670,196
20230922,144400,2421544640,14650,14650,14650,14650,0
20230922,144300,2421544640,14650,14660,14660,14650,89
20230922,144200,2420240490,14670,14670,14670,14670,150
20230922,144100,2418039990,14690,14690,14690,14690,121
20230922,144000,2416262500,14680,14670,14680,14670,222
20230922,143900,2413004260,14650,14630,14670,14630,955
20230922,143800,2399016120,14640,14630,14640,14620,411
20230922,143700,2393003180,14610,14630,14630,14610,1235
20230922,143600,2374949260,14630,14620,14630,14610,41
20230922,143500,2374349790,14630,14640,14640,14620,1773
20230922,143400,2348419620,14640,14630,14640,14630,11
20230922,143300,2348258590,14650,14640,14650,14640,201
20230922,143200,2345315920,14650,14640,14650,14640,636
20230922,143100,2336004590,14630,14660,14660,14630,1184
20230922,143000,2318667310,14660,14660,14660,14660,75
20230922,142900,2317567810,14650,14660,14660,14640,72
20230922,142800,2316512320,14640,14650,14650,14640,299
20230922,142700,2312133920,14640,14650,14670,14640,202
20230922,142600,2309172700,14670,14680,14690,14630,6118
20230922,142500,2219545630,14680,14680,14680,14680,202
20230922,142400,2216580270,14680,14680,14680,14680,229
20230922,142300,2213218550,14690,14690,14690,14690,12
20230922,142200,2213042270,14670,14670,14670,14670,0
20230922,142100,2213042270,14670,14670,14690,14670,812
20230922,142000,2201123040,14680,14700,14700,14680,494
20230922,141900,2193871060,14680,14680,14680,14680,0
20230922,141800,2193871060,14680,14690,14690,14680,24
20230922,141700,2193518670,14700,14690,14700,14690,1178
20230922,141600,2176204460,14690,14690,14690,14690,2
20230922,141500,2176175080,14700,14690,14700,14660,3003
20230922,141400,2132113520,14690,14690,14690,14690,258
20230922,141300,2128323500,14690,14700,14700,14690,434
20230922,141200,2121945790,14700,14690,14700,14690,369
20230922,141100,2116525130,14690,14700,14720,14690,150
20230922,141000,2114320760,14700,14700,14700,14690,281
20230922,140900,2110192410,14690,14690,14690,14690,0
20230922,140800,2110192410,14690,14700,14700,14690,283
20230922,140700,2106032740,14700,14720,14720,14700,607
20230922,140600,2097109370,14720,14730,14730,14720,65
20230922,140500,2096152420,14720,14720,14730,14720,94
20230922,140400,2094768140,14720,14730,14730,14720,24
20230922,140300,2094414760,14720,14720,14720,14710,136
20230922,140200,2092412940,14700,14710,14710,14700,87
20230922,140100,2091133400,14710,14720,14720,14710,3
20230922,140000,2091089260,14710,14710,14710,14710,0
20230922,135900,2091089260,14710,14710,14710,14700,67
20230922,135800,2090103840,14710,14680,14710,14680,542
20230922,135700,2082139000,14680,14680,14690,14680,328
20230922,135600,2077323650,14680,14680,14680,14680,113
20230922,135500,2075664810,14690,14690,14690,14690,100
20230922,135400,2074195810,14690,14680,14700,14680,240
20230922,135300,2070670170,14680,14680,14680,14680,404
20230922,135200,2064739450,14690,14690,14690,14680,155
20230922,135100,2062463000,14680,14680,14680,14680,7
20230922,135000,2062360240,14690,14690,14690,14680,100
20230922,134900,2060892160,14700,14690,14700,14690,1151
20230922,134800,2043983870,14690,14700,14700,14690,1475
20230922,134700,2022302220,14710,14710,14710,14710,2079
20230922,134600,1991720130,14720,14720,14720,14720,105
20230922,134500,1990174530,14710,14730,14730,14710,806
20230922,134400,1978317250,14720,14720,14720,14710,15
20230922,134300,1978096460,14720,14720,14730,14720,488
20230922,134200,1970912880,14710,14710,14720,14710,58
20230922,134100,1970059690,14720,14720,14720,14720,1492
20230922,134000,1948097450,14720,14730,14730,14720,162
20230922,133900,1945712750,14730,14720,14730,14720,2
20230922,133800,1945683300,14720,14730,14730,14720,2037
20230922,133700,1915680290,14740,14740,14740,14730,131
20230922,133600,1913749520,14740,14740,14740,14740,109
20230922,133500,1912142860,14740,14740,14740,14740,0
20230922,133400,1912142860,14740,14720,14740,14720,1015
20230922,133300,1897183490,14730,14730,14730,14730,759
20230922,133200,1886003420,14730,14730,14730,14730,59
20230922,133100,1885134350,14740,14740,14740,14740,6
20230922,133000,1885045910,14740,14760,14760,14740,304
20230922,132900,1880563990,14750,14750,14750,14750,19
20230922,132800,1880283740,14730,14740,14740,14730,109
20230922,132700,1878678040,14730,14730,14730,14730,51
20230922,132600,1877926810,14730,14730,14730,14730,58
20230922,132500,1877072470,14730,14730,14730,14730,229
20230922,132400,1873699300,14730,14740,14740,14730,950
20230922,132300,1859705400,14730,14730,14730,14730,34
20230922,132200,1859204580,14730,14740,14740,14730,85
20230922,132100,1857951980,14740,14740,14740,14740,0
20230922,132000,1857951980,14740,14740,14740,14740,117
20230922,131900,1856227400,14740,14740,14740,14740,0
20230922,131800,1856227400,14740,14750,14750,14740,120
20230922,131700,1854458170,14740,14740,14740,14740,1
20230922,131600,1854443430,14740,14740,14740,14740,0
20230922,131500,1854443430,14740,14740,14740,14730,342
20230922,131400,1849403250,14730,14730,14730,14720,910
20230922,131300,1836000950,14730,14730,14730,14730,225
20230922,131200,1832686700,14730,14730,14730,14720,1316
20230922,131100,1813306200,14730,14750,14750,14720,2679
20230922,131000,1773834270,14750,14760,14760,14750,513
20230922,130900,1766267320,14760,14770,14770,14760,201
20230922,130800,1763299960,14780,14780,14780,14770,435
20230922,130700,1756870900,14780,14780,14780,14780,0
20230922,130600,1756870900,14780,14780,14780,14780,7
20230922,130500,1756767440,14770,14770,14770,14770,17
20230922,130400,1756516350,14760,14780,14780,14760,109
20230922,130300,1754907460,14760,14760,14760,14760,0
20230922,130200,1754907460,14760,14770,14770,14760,12
20230922,130100,1754730240,14760,14760,14760,14760,50
20230922,130000,1753992240,14750,14790,14790,14750,93
20230922,125900,1752618490,14800,14750,14800,14740,61
20230922,125800,1751718890,14740,14760,14760,14740,470
20230922,125700,1744786220,14790,14790,14790,14790,401
20230922,125600,1738855430,14770,14780,14780,14770,74
20230922,125500,1737762070,14750,14760,14760,14750,211
20230922,125400,1734649440,14770,14770,14770,14770,104
20230922,125300,1733113360,14770,14770,14770,14770,1
20230922,125200,1733098590,14760,14760,14760,14760,65
20230922,125100,1732139190,14760,14750,14780,14750,900
20230922,125000,1718853070,14750,14750,14750,14750,0
20230922,124900,1718853070,14750,14750,14750,14750,0
20230922,124800,1718853070,14750,14770,14770,14750,906
20230922,124700,1705483170,14780,14780,14780,14780,361
20230922,124600,1700147590,14790,14780,14800,14780,427
20230922,124500,1693835670,14780,14780,14780,14780,5
20230922,124400,1693761770,14780,14760,14780,14760,1159
20230922,124300,1676654870,14760,14760,14760,14760,0
20230922,124200,1676654870,14760,14760,14760,14760,361
20230922,124100,1671326510,14760,14790,14790,14760,324
20230922,124000,1666542380,14770,14770,14770,14770,100
20230922,123900,1665065380,14770,14780,14790,14770,302
20230922,123800,1660601160,14760,14760,14760,14760,0
20230922,123700,1660601160,14760,14770,14770,14760,146
20230922,123600,1658445150,14770,14760,14770,14760,350
20230922,123500,1653276150,14770,14770,14770,14770,323
20230922,123400,1648505440,14780,14780,14780,14770,127
20230922,123300,1646628900,14780,14780,14780,14780,55
20230922,123200,1645816000,14790,14790,14790,14790,350
20230922,123100,1640639500,14770,14780,14780,14770,265
20230922,123000,1636723940,14780,14780,14780,14780,0
20230922,122900,1636723940,14780,14780,14780,14780,2
20230922,122800,1636694380,14770,14770,14770,14770,112
20230922,122700,1635040140,14770,14770,14770,14770,0
20230922,122600,1635040140,14770,14780,14780,14770,70
20230922,122500,1634006230,14760,14780,14780,14760,49
20230922,122400,1633282870,14790,14790,14790,14790,0
20230922,122300,1633282870,14790,14760,14790,14760,191
20230922,122200,1630460350,14750,14780,14780,14750,232
20230922,122100,1627035840,14790,14790,14790,14790,0
20230922,122000,1627035840,14790,14790,14790,14790,0
20230922,121900,1627035840,14790,14770,14790,14760,20
20230922,121800,1626740500,14770,14770,14770,14770,0
20230922,121700,1626740500,14770,14770,14770,14770,69
20230922,121600,1625721370,14790,14770,14790,14760,157
20230922,121500,1623402060,14790,14770,14790,14770,64
20230922,121400,1622456660,14780,14780,14780,14770,33
20230922,121300,1621969170,14790,14780,14790,14780,9
20230922,121200,1621836140,14780,14780,14780,14770,14
20230922,121100,1621629230,14770,14770,14770,14770,62
20230922,121000,1620713490,14750,14750,14750,14750,0
20230922,120900,1620713490,14750,14760,14760,14750,427
20230922,120800,1614412980,14760,14770,14770,14760,389
20230922,120700,1608671060,14770,14770,14770,14770,324
20230922,120600,1603885580,14780,14780,14780,14780,327
20230922,120500,1599052520,14780,14780,14780,14780,80
20230922,120400,1597870120,14790,14790,14790,14790,0
20230922,120300,1597870120,14790,14800,14810,14790,363
20230922,120200,1592499330,14800,14800,14800,14800,0
20230922,120100,1592499330,14800,14810,14810,14800,1036
20230922,120000,1577156190,14810,14820,14820,14810,223
20230922,115900,1573851410,14820,14820,14820,14820,5
20230922,115800,1573777310,14820,14820,14820,14820,30
20230922,115700,1573332710,14810,14830,14830,14810,117
20230922,115600,1571599000,14810,14820,14820,14810,5
20230922,115500,1571524930,14810,14810,14810,14810,8
20230922,115400,1571406450,14810,14820,14820,14810,9
20230922,115300,1571273080,14820,14820,14830,14810,139
20230922,115200,1569212180,14810,14810,14820,14810,99
20230922,115100,1567745940,14810,14810,14820,14810,188
20230922,115000,1564961560,14820,14830,14830,14810,260
20230922,114900,1561109860,14850,14820,14850,14820,745
20230922,114800,1550055360,14830,14830,14830,14830,57
20230922,114700,1549210050,14820,14820,14820,14820,10
20230922,114600,1549061850,14810,14810,14810,14810,0
20230922,114500,1549061850,14810,14810,14810,14810,200
20230922,114400,1546099850,14810,14810,14810,14810,0
20230922,114300,1546099850,14810,14830,14830,14810,296
20230922,114200,1541713690,14820,14820,14820,14820,30
20230922,114100,1541269090,14810,14810,14810,14810,0
20230922,114000,1541269090,14810,14810,14810,14810,0
20230922,113900,1541269090,14810,14810,14810,14810,0
20230922,113800,1541269090,14810,14830,14830,14810,502
20230922,113700,1533834420,14830,14820,14830,14810,342
20230922,113600,1528768040,14830,14810,14830,14810,97
20230922,113500,1527331450,14810,14810,14810,14810,0
20230922,113400,1527331450,14810,14830,14840,14810,395
20230922,113300,1521475070,14850,14810,14850,14810,571
20230922,113200,1513017410,14810,14810,14810,14810,4
20230922,113100,1512958170,14810,14820,14820,14800,383
20230922,113000,1507287930,14810,14810,14810,14810,28
20230922,112900,1506873250,14810,14810,14810,14810,104
20230922,112800,1505333010,14800,14820,14830,14800,545
20230922,112700,1497262620,14830,14850,14850,14830,916
20230922,112600,1483670470,14850,14880,14880,14850,161
20230922,112500,1481278030,14890,14890,14890,14890,1
20230922,112400,1481263140,14890,14850,14900,14850,44
20230922,112300,1480608680,14850,14920,14920,14850,319
20230922,112200,1475859940,14920,14920,14920,14920,0
20230922,112100,1475859940,14920,14910,14920,14860,533
20230922,112000,1467914020,14920,14900,14920,14900,132
20230922,111900,1465946980,14900,14890,14900,14870,58
20230922,111800,1465084130,14870,14870,14870,14870,0
20230922,111700,1465084130,14870,14870,14870,14870,1
20230922,111600,1465069260,14910,14910,14910,14910,3
20230922,111500,1465024530,14880,14870,14880,14840,748
20230922,111400,1453903050,14850,14870,14880,14850,253
20230922,111300,1450144630,14870,14870,14870,14870,0
20230922,111200,1450144630,14870,14880,14880,14870,10
20230922,111100,1449995920,14870,14890,14910,14870,131
20230922,111000,1448044120,14880,14860,14880,14860,476
20230922,110900,1440967690,14820,14820,14820,14820,774
20230922,110800,1429497010,14810,14840,14840,14800,293
20230922,110700,1425157050,14850,14870,14870,14850,359
20230922,110600,1419824800,14880,14880,14880,14870,99
20230922,110500,1418352150,14880,14870,14880,14860,40
20230922,110400,1417757180,14880,14900,14900,14870,176
20230922,110300,1415138440,14900,14900,14910,14900,258
20230922,110200,1411294230,14900,14880,14900,14880,278
20230922,110100,1407154660,14890,14880,14890,14880,181
20230922,110000,1404461210,14880,14880,14880,14880,1
20230922,105900,1404446330,14880,14860,14880,14850,444
20230922,105800,1397852760,14860,14860,14880,14860,572
20230922,105700,1389346390,14860,14850,14860,14850,341
20230922,105600,1384281860,14850,14810,14850,14810,536
20230922,105500,1376328800,14800,14810,14810,14790,194
20230922,105400,1373459290,14760,14760,14760,14760,0
20230922,105300,1373459290,14760,14850,14850,14760,1015
20230922,105200,1358439120,14850,14860,14870,14850,310
20230922,105100,1353835370,14860,14860,14860,14860,4
20230922,105000,1353775930,14850,14860,14860,14850,87
20230922,104900,1352483910,14850,14860,14860,14850,106
20230922,104800,1350909240,14860,14860,14860,14860,17
20230922,104700,1350656620,14860,14870,14870,14860,288
20230922,104600,1346375940,14860,14820,14860,14820,849
20230922,104500,1333774500,14820,14830,14830,14820,84
20230922,104400,1332529540,14820,14830,14830,14820,317
20230922,104300,1327828990,14830,14830,14830,14830,0
20230922,104200,1327828990,14830,14830,14830,14830,4
20230922,104100,1327769670,14830,14820,14830,14810,193
20230922,104000,1324910680,14830,14820,14830,14820,230
20230922,103900,1321501830,14800,14810,14810,14800,102
20230922,103800,1319992200,14820,14810,14820,14810,120
20230922,103700,1318214990,14790,14790,14820,14790,212
20230922,103600,1315078480,14780,14800,14800,14780,58
20230922,103500,1314220870,14800,14800,14800,14800,141
20230922,103400,1312134070,14810,14800,14830,14800,764
20230922,103300,1300807660,14800,14790,14800,14780,604
20230922,103200,1291868580,14790,14790,14790,14780,241
20230922,103100,1288305280,14790,14740,14790,14740,499
20230922,103000,1280932250,14780,14720,14780,14710,534
20230922,102900,1273058420,14710,14700,14710,14690,558
20230922,102800,1264853270,14670,14710,14710,14670,136
20230922,102700,1262856600,14710,14700,14710,14670,123
20230922,102600,1261049940,14710,14710,14710,14710,2
20230922,102500,1261020520,14710,14710,14710,14710,1
20230922,102400,1261005810,14710,14710,14710,14710,194
20230922,102300,1258152070,14690,14660,14730,14660,2315
20230922,102200,1224127300,14680,14680,14680,14680,3
20230922,102100,1224083260,14660,14660,14660,14660,131
20230922,102000,1222162800,14660,14660,14670,14660,2105
20230922,101900,1191303200,14680,14670,14680,14650,674
20230922,101800,1181428310,14690,14680,14690,14650,838
20230922,101700,1169132240,14680,14680,14680,14680,0
20230922,101600,1169132240,14680,14670,14680,14670,175
20230922,101500,1166563840,14680,14670,14680,14660,823
20230922,101400,1154485960,14660,14650,14660,14650,94
20230922,101300,1153107960,14650,14670,14680,14650,95
20230922,101200,1151715390,14670,14660,14670,14650,1526
20230922,101100,1129342720,14670,14670,14670,14650,1609
20230922,101000,1105756450,14660,14670,14670,14660,2432
20230922,100900,1070101460,14680,14670,14680,14660,1391
20230922,100800,1049706920,14680,14690,14700,14660,5328
20230922,100700,971536060,14700,14700,14700,14700,105
20230922,100600,969992560,14700,14700,14700,14700,228
20230922,100500,966640960,14700,14690,14700,14670,1443
20230922,100400,945457670,14700,14730,14730,14690,7617
20230922,100300,833450300,14760,14760,14760,14760,0
20230922,100200,833450300,14760,14760,14760,14760,2
20230922,100100,833420780,14720,14730,14730,14720,172
20230922,100000,830887760,14730,14740,14740,14730,202
20230922,095900,827911510,14730,14730,14730,14730,190
20230922,095800,825112810,14720,14790,14790,14720,561
20230922,095700,816847020,14790,14780,14790,14780,282
20230922,095600,812676610,14750,14750,14750,14750,0
20230922,095500,812676610,14750,14720,14750,14710,1829
20230922,095400,785742840,14730,14750,14750,14730,1394
20230922,095300,765204680,14740,14750,14760,14740,450
20230922,095200,758567880,14750,14750,14770,14740,1805
20230922,095100,731943510,14750,14760,14760,14750,318
20230922,095000,727252410,14760,14800,14800,14750,1725
20230922,094900,701795160,14770,14790,14790,14770,597
20230922,094800,692976580,14790,14800,14800,14790,66
20230922,094700,692000320,14810,14810,14810,14810,12
20230922,094600,691822600,14820,14770,14830,14760,246
20230922,094500,688190990,14770,14780,14780,14760,579
20230922,094400,679640780,14780,14770,14780,14770,20
20230922,094300,679345190,14770,14780,14800,14770,601
20230922,094200,670463480,14780,14830,14830,14780,762
20230922,094100,659169810,14840,14840,14840,14840,188
20230922,094000,656379890,14840,14840,14840,14840,5
20230922,093900,656305690,14840,14850,14850,14840,216
20230922,093800,653098250,14850,14850,14850,14840,962
20230922,093700,638812650,14830,14860,14860,14830,78
20230922,093600,637654160,14860,14830,14860,14830,1822
20230922,093500,610624820,14830,14750,14860,14750,2415
20230922,093400,574860530,14750,14740,14760,14740,604
20230922,093300,565953160,14740,14780,14780,14740,621
20230922,093200,556795640,14750,14780,14790,14750,649
20230922,093100,547218590,14790,14780,14790,14780,58
20230922,093000,546361320,14780,14790,14790,14780,86
20230922,092900,545089910,14750,14800,14800,14750,3998
20230922,092800,486040970,14800,14820,14820,14800,880
20230922,092700,473011830,14820,14810,14840,14810,633
20230922,092600,463632950,14820,14810,14830,14810,444
20230922,092500,457052750,14820,14830,14840,14810,898
20230922,092400,443740950,14870,14860,14880,14840,632
20230922,092300,434352320,14880,14880,14880,14870,43
20230922,092200,433712700,14890,14860,14890,14860,316
20230922,092100,429010670,14860,14840,14880,14840,693
20230922,092000,418714100,14840,14830,14840,14830,69
20230922,091900,417690740,14830,14810,14830,14810,594
20230922,091800,408892640,14790,14800,14810,14790,444
20230922,091700,402325020,14800,14800,14800,14790,501
20230922,091600,394911000,14810,14790,14810,14790,28
20230922,091500,394496860,14780,14810,14810,14780,1327
20230922,091400,374857100,14810,14800,14870,14800,221
20230922,091300,371585020,14800,14810,14810,14800,230
20230922,091200,368180310,14800,14830,14830,14800,1118
20230922,091100,351622240,14810,14820,14880,14810,645
20230922,091000,342063110,14810,14810,14810,14810,795
20230922,090900,330289160,14810,14820,14830,14800,1722
20230922,090800,304791830,14830,14890,14890,14830,273
20230922,090700,300740640,14840,14810,14840,14810,308
20230922,090600,296174290,14780,14760,14840,14750,4315
20230922,090500,232335240,14750,14760,14780,14750,2206
20230922,090400,199793610,14750,14780,14780,14750,4173
20230922,090300,138223960,14780,14840,14840,14770,1119
20230922,090200,121665360,14800,14840,14860,14790,2480
20230922,090100,84942540,14850,14900,14900,14820,474
20230922,090000,77908500,14900,14820,14930,14800,5250