KissMeData/014530/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185800,2273857155,4090,4090,4090,4090,8347
20230922,185700,2273857155,4090,4090,4090,4090,0
20230922,185600,2273857155,4090,4090,4090,4090,0
20230922,185500,2273857155,4090,4090,4090,4090,0
20230922,185400,2273857155,4090,4090,4090,4090,0
20230922,185300,2273857155,4090,4090,4090,4090,0
20230922,185200,2273857155,4090,4090,4090,4090,0
20230922,185100,2273857155,4090,4090,4090,4090,0
20230922,185000,2273857155,4090,4090,4090,4090,0
20230922,184900,2273857155,4090,4090,4090,4090,0
20230922,184800,2273857155,4090,4090,4090,4090,0
20230922,184700,2273857155,4090,4090,4090,4090,0
20230922,184600,2273857155,4090,4090,4090,4090,0
20230922,184500,2273857155,4090,4090,4090,4090,0
20230922,184400,2273857155,4090,4090,4090,4090,0
20230922,184300,2273857155,4090,4090,4090,4090,0
20230922,184200,2273857155,4090,4090,4090,4090,0
20230922,184100,2273857155,4090,4090,4090,4090,0
20230922,184000,2273857155,4090,4090,4090,4090,0
20230922,183900,2273857155,4090,4090,4090,4090,0
20230922,183800,2273857155,4090,4090,4090,4090,0
20230922,183700,2273857155,4090,4090,4090,4090,0
20230922,183600,2273857155,4090,4090,4090,4090,0
20230922,183500,2273857155,4090,4090,4090,4090,0
20230922,183400,2273857155,4090,4090,4090,4090,0
20230922,183300,2273857155,4090,4090,4090,4090,0
20230922,183200,2273857155,4090,4090,4090,4090,0
20230922,183100,2273857155,4090,4090,4090,4090,0
20230922,183000,2273857155,4090,4090,4090,4090,0
20230922,182900,2273857155,4090,4090,4090,4090,0
20230922,182800,2273857155,4090,4090,4090,4090,8347
20230922,182700,2273857155,4090,4090,4090,4090,0
20230922,182600,2273857155,4090,4090,4090,4090,0
20230922,182500,2273857155,4090,4090,4090,4090,0
20230922,182400,2273857155,4090,4090,4090,4090,0
20230922,182300,2273857155,4090,4090,4090,4090,0
20230922,182200,2273857155,4090,4090,4090,4090,0
20230922,182100,2273857155,4090,4090,4090,4090,0
20230922,182000,2273857155,4090,4090,4090,4090,0
20230922,181900,2273857155,4090,4090,4090,4090,0
20230922,181800,2273857155,4090,4090,4090,4090,0
20230922,181700,2273857155,4090,4090,4090,4090,0
20230922,181600,2273857155,4090,4090,4090,4090,0
20230922,181500,2273857155,4090,4090,4090,4090,0
20230922,181400,2273857155,4090,4090,4090,4090,0
20230922,181300,2273857155,4090,4090,4090,4090,0
20230922,181200,2273857155,4090,4090,4090,4090,0
20230922,181100,2273857155,4090,4090,4090,4090,0
20230922,181000,2273857155,4090,4090,4090,4090,0
20230922,180900,2273857155,4090,4090,4090,4090,0
20230922,180800,2273857155,4090,4090,4090,4090,0
20230922,180700,2273857155,4090,4090,4090,4090,0
20230922,180600,2273857155,4090,4090,4090,4090,0
20230922,180500,2273857155,4090,4090,4090,4090,0
20230922,180400,2273857155,4090,4090,4090,4090,0
20230922,180300,2273857155,4090,4090,4090,4090,0
20230922,180200,2273857155,4090,4090,4090,4090,0
20230922,180100,2273857155,4090,4090,4090,4090,0
20230922,180000,2273857155,4090,4090,4090,4090,0
20230922,175900,2273857155,4090,4090,4090,4090,0
20230922,175800,2273857155,4090,4090,4090,4090,8347
20230922,175700,2273857155,4090,4090,4090,4090,0
20230922,175600,2273857155,4090,4090,4090,4090,0
20230922,175500,2273857155,4090,4090,4090,4090,0
20230922,175400,2273857155,4090,4090,4090,4090,0
20230922,175300,2273857155,4090,4090,4090,4090,0
20230922,175200,2273857155,4090,4090,4090,4090,0
20230922,175100,2273857155,4090,4090,4090,4090,0
20230922,175000,2273857155,4090,4090,4090,4090,0
20230922,174900,2273857155,4090,4090,4090,4090,0
20230922,174800,2273857155,4090,4090,4090,4090,0
20230922,174700,2273857155,4090,4090,4090,4090,0
20230922,174600,2273857155,4090,4090,4090,4090,0
20230922,174500,2273857155,4090,4090,4090,4090,0
20230922,174400,2273857155,4090,4090,4090,4090,0
20230922,174300,2273857155,4090,4090,4090,4090,0
20230922,174200,2273857155,4090,4090,4090,4090,0
20230922,174100,2273857155,4090,4090,4090,4090,0
20230922,174000,2273857155,4090,4090,4090,4090,0
20230922,173900,2273857155,4090,4090,4090,4090,0
20230922,173800,2273857155,4090,4090,4090,4090,0
20230922,173700,2273857155,4090,4090,4090,4090,0
20230922,173600,2273857155,4090,4090,4090,4090,0
20230922,173500,2273857155,4090,4090,4090,4090,0
20230922,173400,2273857155,4090,4090,4090,4090,0
20230922,173300,2273857155,4090,4090,4090,4090,0
20230922,173200,2273857155,4090,4090,4090,4090,0
20230922,173100,2273857155,4090,4090,4090,4090,0
20230922,173000,2273857155,4090,4090,4090,4090,0
20230922,172900,2273857155,4090,4090,4090,4090,0
20230922,172800,2273857155,4090,4090,4090,4090,8347
20230922,172700,2273857155,4090,4090,4090,4090,0
20230922,172600,2273857155,4090,4090,4090,4090,0
20230922,172500,2273857155,4090,4090,4090,4090,0
20230922,172400,2273857155,4090,4090,4090,4090,0
20230922,172300,2273857155,4090,4090,4090,4090,0
20230922,172200,2273857155,4090,4090,4090,4090,0
20230922,172100,2273857155,4090,4090,4090,4090,0
20230922,172000,2273857155,4090,4090,4090,4090,0
20230922,171900,2273857155,4090,4090,4090,4090,0
20230922,171800,2273857155,4090,4090,4090,4090,0
20230922,171700,2273857155,4090,4090,4090,4090,0
20230922,171600,2273857155,4090,4090,4090,4090,0
20230922,171500,2273857155,4090,4090,4090,4090,0
20230922,171400,2273857155,4090,4090,4090,4090,0
20230922,171300,2273857155,4090,4090,4090,4090,0
20230922,171200,2273857155,4090,4090,4090,4090,0
20230922,171100,2273857155,4090,4090,4090,4090,0
20230922,171000,2273857155,4090,4090,4090,4090,0
20230922,170900,2273857155,4090,4090,4090,4090,0
20230922,170800,2273857155,4090,4090,4090,4090,0
20230922,170700,2273857155,4090,4090,4090,4090,0
20230922,170600,2273857155,4090,4090,4090,4090,0
20230922,170500,2273857155,4090,4090,4090,4090,0
20230922,170400,2273857155,4090,4090,4090,4090,0
20230922,170300,2273857155,4090,4090,4090,4090,0
20230922,170200,2273857155,4090,4090,4090,4090,0
20230922,170100,2273857155,4090,4090,4090,4090,0
20230922,170000,2273857155,4090,4090,4090,4090,0
20230922,165900,2273857155,4090,4090,4090,4090,0
20230922,165800,2273857155,4090,4090,4090,4090,8347
20230922,165700,2273857155,4090,4090,4090,4090,0
20230922,165600,2273857155,4090,4090,4090,4090,0
20230922,165500,2273857155,4090,4090,4090,4090,0
20230922,165400,2273857155,4090,4090,4090,4090,0
20230922,165300,2273857155,4090,4090,4090,4090,0
20230922,165200,2273857155,4090,4090,4090,4090,0
20230922,165100,2273857155,4090,4090,4090,4090,0
20230922,165000,2273857155,4090,4090,4090,4090,0
20230922,164900,2273857155,4090,4090,4090,4090,0
20230922,164800,2273857155,4090,4090,4090,4090,0
20230922,164700,2273857155,4090,4090,4090,4090,0
20230922,164600,2273857155,4090,4090,4090,4090,0
20230922,164500,2273857155,4090,4090,4090,4090,0
20230922,164400,2273857155,4090,4090,4090,4090,0
20230922,164300,2273857155,4090,4090,4090,4090,0
20230922,164200,2273857155,4090,4090,4090,4090,0
20230922,164100,2273857155,4090,4090,4090,4090,0
20230922,164000,2273857155,4090,4090,4090,4090,0
20230922,163900,2273857155,4090,4090,4090,4090,0
20230922,163800,2273857155,4090,4090,4090,4090,0
20230922,163700,2273857155,4090,4090,4090,4090,0
20230922,163600,2273857155,4090,4090,4090,4090,0
20230922,163500,2273857155,4090,4090,4090,4090,0
20230922,163400,2273857155,4090,4090,4090,4090,0
20230922,163300,2273857155,4090,4090,4090,4090,0
20230922,163200,2273857155,4090,4090,4090,4090,0
20230922,163100,2273857155,4090,4090,4090,4090,0
20230922,163000,2273857155,4090,4090,4090,4090,0
20230922,162900,2273857155,4090,4090,4090,4090,0
20230922,162800,2273857155,4090,4090,4090,4090,8347
20230922,162700,2273857155,4090,4090,4090,4090,0
20230922,162600,2273857155,4090,4090,4090,4090,0
20230922,162500,2273857155,4090,4090,4090,4090,0
20230922,162400,2273857155,4090,4090,4090,4090,0
20230922,162300,2273857155,4090,4090,4090,4090,0
20230922,162200,2273857155,4090,4090,4090,4090,0
20230922,162100,2273857155,4090,4090,4090,4090,0
20230922,162000,2273857155,4090,4090,4090,4090,0
20230922,161900,2273857155,4090,4090,4090,4090,0
20230922,161800,2273857155,4090,4090,4090,4090,0
20230922,161700,2273857155,4090,4090,4090,4090,0
20230922,161600,2273857155,4090,4090,4090,4090,0
20230922,161500,2273857155,4090,4090,4090,4090,0
20230922,161400,2273857155,4090,4090,4090,4090,0
20230922,161300,2273857155,4090,4090,4090,4090,0
20230922,161200,2273857155,4090,4090,4090,4090,0
20230922,161100,2273857155,4090,4090,4090,4090,0
20230922,161000,2273857155,4090,4090,4090,4090,0
20230922,160900,2273857155,4090,4090,4090,4090,0
20230922,160800,2273857155,4090,4090,4090,4090,0
20230922,160700,2273857155,4090,4090,4090,4090,0
20230922,160600,2273857155,4090,4090,4090,4090,0
20230922,160500,2273857155,4090,4090,4090,4090,0
20230922,160400,2273857155,4090,4090,4090,4090,0
20230922,160300,2273857155,4090,4090,4090,4090,0
20230922,160200,2273857155,4090,4090,4090,4090,0
20230922,160100,2273857155,4090,4090,4090,4090,0
20230922,160000,2273857155,4090,4090,4090,4090,0
20230922,155900,2273857155,4090,4090,4090,4090,0
20230922,155800,2273857155,4090,4090,4090,4090,8347
20230922,155700,2273857155,4090,4090,4090,4090,0
20230922,155600,2273857155,4090,4090,4090,4090,0
20230922,155500,2273857155,4090,4090,4090,4090,0
20230922,155400,2273857155,4090,4090,4090,4090,0
20230922,155300,2273857155,4090,4090,4090,4090,0
20230922,155200,2273857155,4090,4090,4090,4090,0
20230922,155100,2273857155,4090,4090,4090,4090,0
20230922,155000,2273857155,4090,4090,4090,4090,0
20230922,154900,2273857155,4090,4090,4090,4090,0
20230922,154800,2273857155,4090,4090,4090,4090,0
20230922,154700,2273857155,4090,4090,4090,4090,0
20230922,154600,2273857155,4090,4090,4090,4090,0
20230922,154500,2273857155,4090,4090,4090,4090,0
20230922,154400,2273857155,4090,4090,4090,4090,0
20230922,154300,2273857155,4090,4090,4090,4090,0
20230922,154200,2273857155,4090,4090,4090,4090,0
20230922,154100,2273857155,4090,4090,4090,4090,0
20230922,154000,2273857155,4090,4090,4090,4090,0
20230922,153900,2273857155,4090,4090,4090,4090,0
20230922,153800,2273857155,4090,4090,4090,4090,0
20230922,153700,2273857155,4090,4090,4090,4090,0
20230922,153600,2273857155,4090,4090,4090,4090,0
20230922,153500,2273857155,4090,4090,4090,4090,0
20230922,153400,2273857155,4090,4090,4090,4090,0
20230922,153300,2273857155,4090,4090,4090,4090,0
20230922,153200,2273857155,4090,4090,4090,4090,0
20230922,153100,2273857155,4090,4090,4090,4090,0
20230922,153000,2273857155,4090,4090,4090,4090,8347
20230922,152900,2239717925,4095,4095,4095,4095,0
20230922,152800,2239717925,4095,4095,4095,4095,0
20230922,152700,2239717925,4095,4095,4095,4095,0
20230922,152600,2239717925,4095,4095,4095,4095,0
20230922,152500,2239717925,4095,4095,4095,4095,0
20230922,152400,2239717925,4095,4095,4095,4095,0
20230922,152300,2239717925,4095,4095,4095,4095,0
20230922,152200,2239717925,4095,4095,4095,4095,0
20230922,152100,2239717925,4095,4095,4095,4095,0
20230922,152000,2239717925,4095,4095,4095,4095,0
20230922,151900,2239717925,4095,4095,4095,4090,639
20230922,151800,2237104250,4090,4095,4095,4090,92
20230922,151700,2236727960,4095,4090,4095,4090,256
20230922,151600,2235679645,4090,4090,4090,4090,0
20230922,151500,2235679645,4090,4095,4095,4090,325
20230922,151400,2234350270,4095,4095,4095,4095,232
20230922,151300,2233400230,4095,4095,4095,4095,2500
20230922,151200,2223162730,4100,4100,4100,4100,10
20230922,151100,2223121730,4100,4100,4100,4100,1333
20230922,151000,2217656430,4095,4090,4095,4090,3758
20230922,150900,2202272875,4090,4090,4090,4090,0
20230922,150800,2202272875,4090,4090,4090,4090,77
20230922,150700,2201957945,4095,4095,4095,4095,0
20230922,150600,2201957945,4095,4095,4095,4095,135
20230922,150500,2201405120,4095,4095,4095,4095,165
20230922,150400,2200729445,4095,4090,4095,4090,141
20230922,150300,2200152055,4095,4095,4095,4095,215
20230922,150200,2199271630,4095,4095,4095,4095,0
20230922,150100,2199271630,4095,4090,4095,4090,1094
20230922,150000,2194797165,4095,4090,4095,4090,720
20230922,145900,2191852325,4090,4090,4090,4090,249
20230922,145800,2190833915,4090,4090,4090,4090,6000
20230922,145700,2166293915,4095,4095,4095,4095,557
20230922,145600,2164013000,4100,4100,4100,4100,0
20230922,145500,2164013000,4100,4100,4100,4100,0
20230922,145400,2164013000,4100,4095,4100,4095,1239
20230922,145300,2158939290,4095,4095,4095,4095,0
20230922,145200,2158939290,4095,4095,4095,4095,74
20230922,145100,2158636260,4095,4095,4095,4095,27
20230922,145000,2158525695,4100,4100,4100,4100,1
20230922,144900,2158521595,4095,4095,4095,4095,32
20230922,144800,2158390555,4095,4095,4095,4095,4468
20230922,144700,2140094095,4100,4100,4100,4100,610
20230922,144600,2137593095,4095,4095,4095,4095,5000
20230922,144500,2117118095,4095,4095,4100,4095,11661
20230922,144400,2069363000,4095,4095,4095,4095,953
20230922,144300,2065460465,4095,4095,4095,4095,5200
20230922,144200,2044166465,4100,4100,4100,4100,0
20230922,144100,2044166465,4100,4100,4100,4100,601
20230922,144000,2041702365,4100,4095,4100,4090,17
20230922,143900,2041632765,4090,4090,4090,4090,1
20230922,143800,2041628675,4095,4090,4095,4090,3
20230922,143700,2041616400,4090,4090,4090,4090,92
20230922,143600,2041240120,4090,4090,4090,4090,2041
20230922,143500,2032892430,4090,4090,4090,4090,0
20230922,143400,2032892430,4090,4085,4090,4085,605
20230922,143300,2030420995,4085,4085,4085,4085,137
20230922,143200,2029861350,4085,4085,4085,4085,0
20230922,143100,2029861350,4085,4080,4085,4080,773
20230922,143000,2026703890,4080,4085,4085,4080,74
20230922,142900,2026401965,4080,4080,4080,4080,2773
20230922,142800,2015088125,4085,4085,4085,4085,0
20230922,142700,2015088125,4085,4085,4085,4085,131
20230922,142600,2014552990,4090,4090,4090,4090,1
20230922,142500,2014548900,4080,4080,4080,4080,0
20230922,142400,2014548900,4080,4080,4080,4080,249
20230922,142300,2013532980,4100,4100,4100,4100,1
20230922,142200,2013528880,4090,4100,4100,4090,411
20230922,142100,2011847690,4080,4090,4090,4080,30000
20230922,142000,1889392560,4095,4095,4095,4095,2761
20230922,141900,1878086265,4110,4100,4110,4100,972
20230922,141800,1874101050,4100,4100,4100,4100,0
20230922,141700,1874101050,4100,4100,4100,4100,0
20230922,141600,1874101050,4100,4100,4100,4100,412
20230922,141500,1872411850,4100,4100,4100,4100,1
20230922,141400,1872407750,4100,4100,4100,4100,0
20230922,141300,1872407750,4100,4100,4100,4100,0
20230922,141200,1872407750,4100,4100,4100,4100,2496
20230922,141100,1862174150,4095,4095,4095,4095,660
20230922,141000,1859471450,4095,4095,4095,4095,237
20230922,140900,1858500935,4095,4095,4095,4095,118
20230922,140800,1858017725,4085,4085,4085,4085,0
20230922,140700,1858017725,4085,4090,4090,4085,924
20230922,140600,1854239275,4090,4090,4090,4090,150
20230922,140500,1853625775,4095,4095,4095,4095,638
20230922,140400,1851013165,4100,4100,4100,4100,0
20230922,140300,1851013165,4100,4100,4100,4100,0
20230922,140200,1851013165,4100,4100,4100,4100,5
20230922,140100,1850992665,4100,4095,4100,4095,267
20230922,140000,1849899295,4095,4095,4095,4095,1
20230922,135900,1849895200,4100,4100,4100,4100,0
20230922,135800,1849895200,4100,4100,4100,4100,300
20230922,135700,1848665200,4100,4100,4100,4100,1
20230922,135600,1848661100,4095,4095,4095,4095,2
20230922,135500,1848652910,4095,4095,4095,4095,0
20230922,135400,1848652910,4095,4095,4095,4095,1
20230922,135300,1848648815,4100,4100,4100,4100,0
20230922,135200,1848648815,4100,4100,4100,4100,1
20230922,135100,1848644715,4100,4100,4100,4100,0
20230922,135000,1848644715,4100,4100,4100,4100,2
20230922,134900,1848636515,4100,4100,4100,4100,0
20230922,134800,1848636515,4100,4095,4100,4095,4
20230922,134700,1848620120,4085,4085,4085,4085,0
20230922,134600,1848620120,4085,4085,4085,4085,0
20230922,134500,1848620120,4085,4085,4085,4085,0
20230922,134400,1848620120,4085,4100,4100,4085,412
20230922,134300,1846936920,4085,4085,4085,4085,250
20230922,134200,1845915670,4085,4085,4100,4085,1454
20230922,134100,1839976025,4085,4090,4090,4085,617
20230922,134000,1837455475,4100,4100,4100,4095,2349
20230922,133900,1827824580,4110,4110,4110,4110,1000
20230922,133800,1823714580,4110,4110,4110,4110,471
20230922,133700,1821778770,4110,4110,4110,4110,0
20230922,133600,1821778770,4110,4110,4110,4110,0
20230922,133500,1821778770,4110,4105,4110,4105,1231
20230922,133400,1816721865,4100,4100,4100,4100,6999
20230922,133300,1788025965,4100,4100,4100,4100,1772
20230922,133200,1780760765,4100,4100,4100,4100,0
20230922,133100,1780760765,4100,4100,4100,4100,5207
20230922,133000,1759412065,4105,4105,4105,4105,0
20230922,132900,1759412065,4105,4095,4105,4085,12399
20230922,132800,1708516825,4100,4100,4100,4100,474
20230922,132700,1706573425,4085,4090,4090,4085,1061
20230922,132600,1702237600,4090,4095,4095,4090,5
20230922,132500,1702217140,4100,4095,4100,4095,486
20230922,132400,1700224595,4090,4090,4090,4090,0
20230922,132300,1700224595,4090,4095,4095,4090,282
20230922,132200,1699071200,4100,4095,4100,4090,4768
20230922,132100,1679551215,4100,4100,4100,4100,424
20230922,132000,1677812815,4100,4105,4105,4100,14
20230922,131900,1677755410,4105,4105,4105,4105,2
20230922,131800,1677747200,4105,4105,4105,4105,5
20230922,131700,1677726675,4105,4100,4105,4095,7703
20230922,131600,1646164160,4105,4110,4110,4105,3224
20230922,131500,1632915570,4110,4120,4120,4110,2616
20230922,131400,1622142740,4125,4125,4125,4125,27
20230922,131300,1622031365,4125,4125,4125,4125,207
20230922,131200,1621177490,4125,4130,4130,4125,11293
20230922,131100,1574587405,4130,4130,4130,4130,2000
20230922,131000,1566327405,4135,4135,4135,4135,5
20230922,130900,1566306730,4130,4130,4130,4130,2200
20230922,130800,1557220730,4130,4130,4130,4130,20
20230922,130700,1557138130,4130,4130,4130,4130,796
20230922,130600,1553850650,4140,4130,4140,4130,256
20230922,130500,1552793340,4130,4130,4130,4130,243
20230922,130400,1551789750,4130,4130,4130,4130,0
20230922,130300,1551789750,4130,4130,4130,4130,0
20230922,130200,1551789750,4130,4130,4130,4130,0
20230922,130100,1551789750,4130,4130,4130,4130,0
20230922,130000,1551789750,4130,4130,4130,4130,9
20230922,125900,1551752580,4135,4135,4135,4135,250
20230922,125800,1550718830,4135,4135,4135,4135,130
20230922,125700,1550181280,4135,4135,4135,4135,0
20230922,125600,1550181280,4135,4135,4135,4135,5972
20230922,125500,1525487060,4135,4135,4140,4135,503
20230922,125400,1523407150,4135,4135,4135,4135,1
20230922,125300,1523403015,4140,4140,4140,4140,2
20230922,125200,1523394735,4145,4145,4145,4145,2
20230922,125100,1523386445,4135,4135,4135,4135,300
20230922,125000,1522145945,4135,4135,4135,4135,0
20230922,124900,1522145945,4135,4135,4135,4135,607
20230922,124800,1519636000,4135,4140,4140,4135,2333
20230922,124700,1509988515,4140,4140,4140,4140,217
20230922,124600,1509090135,4135,4135,4140,4135,3200
20230922,124500,1495857135,4140,4140,4140,4140,746
20230922,124400,1492768695,4140,4140,4140,4140,800
20230922,124300,1489456695,4145,4145,4145,4145,101
20230922,124200,1489038050,4145,4145,4145,4145,0
20230922,124100,1489038050,4145,4145,4145,4145,0
20230922,124000,1489038050,4145,4145,4145,4145,0
20230922,123900,1489038050,4145,4145,4145,4145,0
20230922,123800,1489038050,4145,4145,4145,4145,0
20230922,123700,1489038050,4145,4145,4145,4145,1560
20230922,123600,1482571850,4150,4150,4150,4150,122
20230922,123500,1482065550,4150,4145,4150,4145,463
20230922,123400,1480146410,4145,4145,4145,4145,0
20230922,123300,1480146410,4145,4140,4145,4140,27
20230922,123200,1480034620,4140,4140,4140,4140,4376
20230922,123100,1461917980,4150,4150,4150,4150,1
20230922,123000,1461913830,4150,4150,4150,4150,0
20230922,122900,1461913830,4150,4150,4150,4150,1
20230922,122800,1461909680,4135,4135,4135,4135,0
20230922,122700,1461909680,4135,4140,4140,4135,834
20230922,122600,1458458920,4150,4150,4150,4150,0
20230922,122500,1458458920,4150,4150,4150,4150,0
20230922,122400,1458458920,4150,4140,4150,4140,481
20230922,122300,1456467570,4150,4145,4150,4145,86
20230922,122200,1456110690,4140,4140,4140,4140,119
20230922,122100,1455618030,4140,4140,4140,4140,0
20230922,122000,1455618030,4140,4140,4140,4140,385
20230922,121900,1454024130,4140,4140,4140,4140,30
20230922,121800,1453899930,4140,4145,4145,4140,580
20230922,121700,1451498095,4145,4145,4145,4145,46
20230922,121600,1451307425,4145,4145,4145,4145,0
20230922,121500,1451307425,4145,4145,4145,4145,305
20230922,121400,1450043200,4145,4145,4145,4145,20
20230922,121300,1449960300,4150,4150,4150,4150,14
20230922,121200,1449902200,4150,4150,4150,4150,56
20230922,121100,1449669800,4145,4145,4145,4145,20
20230922,121000,1449586900,4145,4145,4145,4145,0
20230922,120900,1449586900,4145,4145,4145,4145,0
20230922,120800,1449586900,4145,4145,4145,4145,14
20230922,120700,1449528870,4145,4145,4155,4145,238
20230922,120600,1448540290,4145,4155,4155,4145,148
20230922,120500,1447926730,4150,4150,4150,4150,212
20230922,120400,1447046930,4150,4150,4150,4150,828
20230922,120300,1443610730,4155,4150,4155,4150,138
20230922,120200,1443038005,4150,4150,4150,4150,50
20230922,120100,1442830505,4150,4150,4150,4150,138
20230922,120000,1442257805,4145,4150,4150,4145,438
20230922,115900,1440440180,4150,4150,4150,4150,25
20230922,115800,1440336430,4150,4155,4160,4150,36
20230922,115700,1440186870,4150,4150,4150,4150,668
20230922,115600,1437414670,4135,4135,4135,4135,0
20230922,115500,1437414670,4135,4135,4135,4135,686
20230922,115400,1434578060,4155,4140,4155,4135,528
20230922,115300,1432389465,4145,4135,4145,4135,12
20230922,115200,1432339835,4135,4140,4140,4135,307
20230922,115100,1431068890,4140,4140,4140,4140,0
20230922,115000,1431068890,4140,4140,4140,4140,0
20230922,114900,1431068890,4140,4140,4140,4140,0
20230922,114800,1431068890,4140,4140,4140,4140,0
20230922,114700,1431068890,4140,4140,4140,4140,103
20230922,114600,1430642470,4140,4140,4140,4140,1
20230922,114500,1430638330,4140,4140,4140,4140,0
20230922,114400,1430638330,4140,4135,4140,4135,2
20230922,114300,1430630055,4140,4145,4145,4140,20
20230922,114200,1430547160,4145,4145,4145,4145,17
20230922,114100,1430476695,4130,4130,4130,4130,9
20230922,114000,1430439525,4130,4130,4130,4130,0
20230922,113900,1430439525,4130,4130,4130,4130,0
20230922,113800,1430439525,4130,4130,4130,4130,0
20230922,113700,1430439525,4130,4130,4130,4130,0
20230922,113600,1430439525,4130,4130,4130,4130,0
20230922,113500,1430439525,4130,4130,4130,4130,0
20230922,113400,1430439525,4130,4130,4130,4130,1
20230922,113300,1430435395,4140,4130,4140,4130,895
20230922,113200,1426734615,4130,4135,4135,4130,165
20230922,113100,1426052370,4135,4135,4135,4135,7
20230922,113000,1426023425,4135,4140,4140,4135,191
20230922,112900,1425232725,4140,4140,4140,4140,7
20230922,112800,1425203745,4145,4140,4145,4140,22
20230922,112700,1425112655,4140,4145,4145,4140,22
20230922,112600,1425021570,4145,4145,4145,4140,549
20230922,112500,1422748005,4145,4140,4145,4140,47
20230922,112400,1422553385,4160,4160,4160,4160,10
20230922,112300,1422511785,4160,4160,4160,4160,0
20230922,112200,1422511785,4160,4160,4160,4160,0
20230922,112100,1422511785,4160,4160,4160,4160,8
20230922,112000,1422478505,4145,4135,4145,4135,604
20230922,111900,1419975615,4140,4140,4140,4140,0
20230922,111800,1419975615,4140,4145,4145,4140,192
20230922,111700,1419180275,4145,4145,4145,4145,1
20230922,111600,1419176130,4140,4140,4140,4140,200
20230922,111500,1418348130,4140,4140,4140,4140,0
20230922,111400,1418348130,4140,4140,4140,4140,140
20230922,111300,1417768530,4140,4140,4140,4140,4
20230922,111200,1417751970,4140,4140,4140,4140,0
20230922,111100,1417751970,4140,4140,4140,4140,0
20230922,111000,1417751970,4140,4135,4140,4135,859
20230922,110900,1414196240,4140,4140,4140,4140,0
20230922,110800,1414196240,4140,4140,4140,4140,172
20230922,110700,1413484160,4140,4140,4145,4140,340
20230922,110600,1412075585,4140,4140,4140,4140,100
20230922,110500,1411661585,4140,4140,4140,4140,60
20230922,110400,1411413185,4140,4140,4140,4140,0
20230922,110300,1411413185,4140,4140,4140,4140,81
20230922,110200,1411077845,4140,4145,4145,4140,66
20230922,110100,1410804345,4145,4125,4145,4125,154
20230922,110000,1410168855,4120,4140,4140,4120,1023
20230922,105900,1405953035,4140,4140,4140,4140,30
20230922,105800,1405828835,4140,4140,4140,4140,120
20230922,105700,1405332035,4140,4145,4145,4140,1741
20230922,105600,1398119670,4145,4145,4145,4145,50
20230922,105500,1397912420,4150,4150,4150,4150,0
20230922,105400,1397912420,4150,4150,4150,4150,1380
20230922,105300,1392185420,4150,4155,4155,4150,1400
20230922,105200,1386372195,4155,4155,4155,4155,0
20230922,105100,1386372195,4155,4155,4155,4155,0
20230922,105000,1386372195,4155,4165,4165,4155,565
20230922,104900,1384019580,4165,4165,4165,4165,676
20230922,104800,1381204040,4165,4160,4165,4160,28
20230922,104700,1381087460,4160,4160,4165,4160,862
20230922,104600,1377499255,4160,4160,4160,4160,1179
20230922,104500,1372594615,4160,4165,4165,4160,251
20230922,104400,1371550055,4160,4160,4160,4160,30
20230922,104300,1371425255,4165,4165,4165,4160,501
20230922,104200,1369339595,4165,4165,4165,4165,1389
20230922,104100,1363554410,4165,4165,4170,4165,987
20230922,104000,1359439485,4165,4155,4165,4145,4825
20230922,103900,1339361360,4155,4145,4155,4145,2334
20230922,103800,1329685090,4140,4140,4140,4140,80
20230922,103700,1329353890,4145,4145,4145,4145,51
20230922,103600,1329142495,4145,4155,4155,4145,333
20230922,103500,1327758930,4150,4150,4150,4150,105
20230922,103400,1327323180,4160,4135,4160,4135,1851
20230922,103300,1319644270,4145,4115,4145,4115,4749
20230922,103200,1299991335,4105,4130,4130,4105,23787
20230922,103100,1202331860,4135,4135,4135,4135,503
20230922,103000,1200251955,4130,4130,4130,4130,1074
20230922,102900,1195816335,4130,4135,4135,4130,150
20230922,102800,1195196335,4135,4130,4135,4130,3010
20230922,102700,1182758490,4120,4130,4130,4120,522
20230922,102600,1180607630,4110,4110,4110,4110,250
20230922,102500,1179580130,4110,4105,4110,4100,2813
20230922,102400,1168025670,4105,4100,4105,4100,503
20230922,102300,1165960870,4100,4095,4110,4090,3230
20230922,102200,1152712780,4100,4100,4100,4100,110
20230922,102100,1152261780,4100,4100,4110,4100,66
20230922,102000,1151991120,4110,4110,4110,4110,5
20230922,101900,1151970570,4110,4110,4110,4110,10
20230922,101800,1151929470,4110,4090,4110,4085,1024
20230922,101700,1147736025,4075,4095,4095,4075,1022
20230922,101600,1143566125,4095,4095,4095,4095,183
20230922,101500,1142816740,4095,4095,4095,4095,0
20230922,101400,1142816740,4095,4095,4095,4095,200
20230922,101300,1141997740,4080,4080,4080,4080,0
20230922,101200,1141997740,4080,4080,4080,4080,3
20230922,101100,1141985500,4090,4090,4090,4090,0
20230922,101000,1141985500,4090,4080,4090,4080,1098
20230922,100900,1137495660,4075,4075,4075,4075,40
20230922,100800,1137332660,4080,4080,4080,4080,20
20230922,100700,1137251060,4080,4090,4090,4080,155
20230922,100600,1136617230,4095,4070,4095,4070,540
20230922,100500,1134417255,4070,4070,4075,4070,5025
20230922,100400,1113965445,4070,4070,4070,4070,27
20230922,100300,1113855555,4070,4080,4095,4070,10704
20230922,100200,1070258180,4080,4080,4080,4080,479
20230922,100100,1068303860,4080,4085,4085,4080,20
20230922,100000,1068222240,4080,4085,4085,4080,2007
20230922,095900,1060033350,4085,4080,4085,4080,779
20230922,095800,1056853390,4085,4085,4085,4085,0
20230922,095700,1056853390,4085,4085,4085,4085,100
20230922,095600,1056444890,4080,4080,4080,4080,252
20230922,095500,1055416730,4080,4080,4080,4080,39
20230922,095400,1055257610,4080,4080,4080,4080,0
20230922,095300,1055257610,4080,4080,4080,4080,407
20230922,095200,1053597050,4080,4085,4085,4080,80
20230922,095100,1053270430,4085,4085,4085,4085,250
20230922,095000,1052249180,4075,4075,4075,4070,500
20230922,094900,1050213305,4070,4090,4090,4070,22159
20230922,094800,959860425,4085,4085,4085,4085,0
20230922,094700,959860425,4085,4090,4090,4085,4562
20230922,094600,941224345,4090,4090,4090,4085,2650
20230922,094500,930394430,4090,4090,4090,4090,60
20230922,094400,930149030,4080,4075,4085,4075,111
20230922,094300,929696140,4075,4090,4090,4070,2925
20230922,094200,917776755,4070,4080,4080,4070,1292
20230922,094100,912516990,4070,4070,4070,4070,0
20230922,094000,912516990,4070,4105,4105,4070,14396
20230922,093900,853747990,4105,4105,4110,4100,646
20230922,093800,851098330,4110,4110,4110,4110,0
20230922,093700,851098330,4110,4110,4110,4100,50
20230922,093600,850892995,4100,4100,4100,4100,7
20230922,093500,850864295,4100,4100,4100,4100,1290
20230922,093400,845575295,4100,4095,4100,4090,800
20230922,093300,842301180,4095,4095,4115,4095,450
20230922,093200,840453030,4095,4095,4115,4095,618
20230922,093100,837922230,4085,4085,4085,4085,488
20230922,093000,835928750,4085,4100,4100,4085,474
20230922,092900,833991300,4105,4105,4105,4105,9
20230922,092800,833954355,4085,4085,4085,4085,0
20230922,092700,833954355,4085,4090,4090,4085,1348
20230922,092600,828444250,4085,4100,4100,4085,1414
20230922,092500,822659280,4105,4135,4135,4105,1762
20230922,092400,815405120,4135,4115,4140,4105,3026
20230922,092300,802930530,4130,4130,4130,4130,1208
20230922,092200,797941490,4120,4120,4125,4120,769
20230922,092100,794773140,4120,4120,4125,4120,330
20230922,092000,793413535,4110,4110,4110,4110,8
20230922,091900,793380655,4110,4125,4130,4110,1688
20230922,091800,786417750,4130,4125,4130,4125,200
20230922,091700,785592540,4100,4100,4110,4100,1504
20230922,091600,779416140,4090,4090,4100,4070,2355
20230922,091500,769802585,4090,4100,4100,4085,2685
20230922,091400,758814685,4090,4100,4100,4090,15234
20230922,091300,696423570,4100,4095,4125,4095,4951
20230922,091200,676072925,4090,4120,4125,4090,6715
20230922,091100,648573700,4100,4120,4140,4100,21096
20230922,091000,561847895,4120,4175,4175,4120,20981
20230922,090900,474930340,4175,4175,4180,4175,3466
20230922,090800,460459735,4180,4155,4180,4155,331
20230922,090700,459076800,4155,4165,4165,4155,5665
20230922,090600,435515970,4160,4180,4180,4155,2770
20230922,090500,423985735,4155,4175,4195,4155,26789
20230922,090400,312315215,4180,4175,4180,4170,4775
20230922,090300,292380390,4165,4200,4230,4165,15108
20230922,090200,229204610,4200,4180,4245,4175,18838
20230922,090100,150025660,4170,4175,4195,4165,9916
20230922,090000,108566940,4165,4215,4215,4165,25832