KissMeData/014580/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185400,7468484130,7100,7100,7100,7100,18030
20230908,185300,7468484130,7100,7100,7100,7100,0
20230908,185200,7468484130,7100,7100,7100,7100,0
20230908,185100,7468484130,7100,7100,7100,7100,0
20230908,185000,7468484130,7100,7100,7100,7100,0
20230908,184900,7468484130,7100,7100,7100,7100,0
20230908,184800,7468484130,7100,7100,7100,7100,0
20230908,184700,7468484130,7100,7100,7100,7100,0
20230908,184600,7468484130,7100,7100,7100,7100,0
20230908,184500,7468484130,7100,7100,7100,7100,0
20230908,184400,7468484130,7100,7100,7100,7100,0
20230908,184300,7468484130,7100,7100,7100,7100,0
20230908,184200,7468484130,7100,7100,7100,7100,0
20230908,184100,7468484130,7100,7100,7100,7100,0
20230908,184000,7468484130,7100,7100,7100,7100,0
20230908,183900,7468484130,7100,7100,7100,7100,0
20230908,183800,7468484130,7100,7100,7100,7100,0
20230908,183700,7468484130,7100,7100,7100,7100,0
20230908,183600,7468484130,7100,7100,7100,7100,0
20230908,183500,7468484130,7100,7100,7100,7100,0
20230908,183400,7468484130,7100,7100,7100,7100,0
20230908,183300,7468484130,7100,7100,7100,7100,0
20230908,183200,7468484130,7100,7100,7100,7100,0
20230908,183100,7468484130,7100,7100,7100,7100,0
20230908,183000,7468484130,7100,7100,7100,7100,0
20230908,182900,7468484130,7100,7100,7100,7100,0
20230908,182800,7468484130,7100,7100,7100,7100,0
20230908,182700,7468484130,7100,7100,7100,7100,0
20230908,182600,7468484130,7100,7100,7100,7100,0
20230908,182500,7468484130,7100,7100,7100,7100,0
20230908,182400,7468484130,7100,7100,7100,7100,18030
20230908,182300,7468484130,7100,7100,7100,7100,0
20230908,182200,7468484130,7100,7100,7100,7100,0
20230908,182100,7468484130,7100,7100,7100,7100,0
20230908,182000,7468484130,7100,7100,7100,7100,0
20230908,181900,7468484130,7100,7100,7100,7100,0
20230908,181800,7468484130,7100,7100,7100,7100,0
20230908,181700,7468484130,7100,7100,7100,7100,0
20230908,181600,7468484130,7100,7100,7100,7100,0
20230908,181500,7468484130,7100,7100,7100,7100,0
20230908,181400,7468484130,7100,7100,7100,7100,0
20230908,181300,7468484130,7100,7100,7100,7100,0
20230908,181200,7468484130,7100,7100,7100,7100,0
20230908,181100,7468484130,7100,7100,7100,7100,0
20230908,181000,7468484130,7100,7100,7100,7100,0
20230908,180900,7468484130,7100,7100,7100,7100,0
20230908,180800,7468484130,7100,7100,7100,7100,0
20230908,180700,7468484130,7100,7100,7100,7100,0
20230908,180600,7468484130,7100,7100,7100,7100,0
20230908,180500,7468484130,7100,7100,7100,7100,0
20230908,180400,7468484130,7100,7100,7100,7100,0
20230908,180300,7468484130,7100,7100,7100,7100,0
20230908,180200,7468484130,7100,7100,7100,7100,0
20230908,180100,7468484130,7100,7100,7100,7100,0
20230908,180000,7468484130,7100,7100,7100,7100,0
20230908,175900,7468484130,7100,7100,7100,7100,0
20230908,175800,7468484130,7100,7100,7100,7100,0
20230908,175700,7468484130,7100,7100,7100,7100,0
20230908,175600,7468484130,7100,7100,7100,7100,0
20230908,175500,7468484130,7100,7100,7100,7100,0
20230908,175400,7468484130,7100,7100,7100,7100,18030
20230908,175300,7468484130,7100,7100,7100,7100,0
20230908,175200,7468484130,7100,7100,7100,7100,0
20230908,175100,7468484130,7100,7100,7100,7100,0
20230908,175000,7468484130,7100,7100,7100,7100,0
20230908,174900,7468484130,7100,7100,7100,7100,0
20230908,174800,7468484130,7100,7100,7100,7100,0
20230908,174700,7468484130,7100,7100,7100,7100,0
20230908,174600,7468484130,7100,7100,7100,7100,0
20230908,174500,7468484130,7100,7100,7100,7100,0
20230908,174400,7468484130,7100,7100,7100,7100,0
20230908,174300,7468484130,7100,7100,7100,7100,0
20230908,174200,7468484130,7100,7100,7100,7100,0
20230908,174100,7468484130,7100,7100,7100,7100,0
20230908,174000,7468484130,7100,7100,7100,7100,0
20230908,173900,7468484130,7100,7100,7100,7100,0
20230908,173800,7468484130,7100,7100,7100,7100,0
20230908,173700,7468484130,7100,7100,7100,7100,0
20230908,173600,7468484130,7100,7100,7100,7100,0
20230908,173500,7468484130,7100,7100,7100,7100,0
20230908,173400,7468484130,7100,7100,7100,7100,0
20230908,173300,7468484130,7100,7100,7100,7100,0
20230908,173200,7468484130,7100,7100,7100,7100,0
20230908,173100,7468484130,7100,7100,7100,7100,0
20230908,173000,7468484130,7100,7100,7100,7100,0
20230908,172900,7468484130,7100,7100,7100,7100,0
20230908,172800,7468484130,7100,7100,7100,7100,0
20230908,172700,7468484130,7100,7100,7100,7100,0
20230908,172600,7468484130,7100,7100,7100,7100,0
20230908,172500,7468484130,7100,7100,7100,7100,0
20230908,172400,7468484130,7100,7100,7100,7100,18030
20230908,172300,7468484130,7100,7100,7100,7100,0
20230908,172200,7468484130,7100,7100,7100,7100,0
20230908,172100,7468484130,7100,7100,7100,7100,0
20230908,172000,7468484130,7100,7100,7100,7100,0
20230908,171900,7468484130,7100,7100,7100,7100,0
20230908,171800,7468484130,7100,7100,7100,7100,0
20230908,171700,7468484130,7100,7100,7100,7100,0
20230908,171600,7468484130,7100,7100,7100,7100,0
20230908,171500,7468484130,7100,7100,7100,7100,0
20230908,171400,7468484130,7100,7100,7100,7100,0
20230908,171300,7468484130,7100,7100,7100,7100,0
20230908,171200,7468484130,7100,7100,7100,7100,0
20230908,171100,7468484130,7100,7100,7100,7100,0
20230908,171000,7468484130,7100,7100,7100,7100,0
20230908,170900,7468484130,7100,7100,7100,7100,0
20230908,170800,7468484130,7100,7100,7100,7100,0
20230908,170700,7468484130,7100,7100,7100,7100,0
20230908,170600,7468484130,7100,7100,7100,7100,0
20230908,170500,7468484130,7100,7100,7100,7100,0
20230908,170400,7468484130,7100,7100,7100,7100,0
20230908,170300,7468484130,7100,7100,7100,7100,0
20230908,170200,7468484130,7100,7100,7100,7100,0
20230908,170100,7468484130,7100,7100,7100,7100,0
20230908,170000,7468484130,7100,7100,7100,7100,0
20230908,165900,7468484130,7100,7100,7100,7100,0
20230908,165800,7468484130,7100,7100,7100,7100,0
20230908,165700,7468484130,7100,7100,7100,7100,0
20230908,165600,7468484130,7100,7100,7100,7100,0
20230908,165500,7468484130,7100,7100,7100,7100,0
20230908,165400,7468484130,7100,7100,7100,7100,18030
20230908,165300,7468484130,7100,7100,7100,7100,0
20230908,165200,7468484130,7100,7100,7100,7100,0
20230908,165100,7468484130,7100,7100,7100,7100,0
20230908,165000,7468484130,7100,7100,7100,7100,0
20230908,164900,7468484130,7100,7100,7100,7100,0
20230908,164800,7468484130,7100,7100,7100,7100,0
20230908,164700,7468484130,7100,7100,7100,7100,0
20230908,164600,7468484130,7100,7100,7100,7100,0
20230908,164500,7468484130,7100,7100,7100,7100,0
20230908,164400,7468484130,7100,7100,7100,7100,0
20230908,164300,7468484130,7100,7100,7100,7100,0
20230908,164200,7468484130,7100,7100,7100,7100,0
20230908,164100,7468484130,7100,7100,7100,7100,0
20230908,164000,7468484130,7100,7100,7100,7100,0
20230908,163900,7468484130,7100,7100,7100,7100,0
20230908,163800,7468484130,7100,7100,7100,7100,0
20230908,163700,7468484130,7100,7100,7100,7100,0
20230908,163600,7468484130,7100,7100,7100,7100,0
20230908,163500,7468484130,7100,7100,7100,7100,0
20230908,163400,7468484130,7100,7100,7100,7100,0
20230908,163300,7468484130,7100,7100,7100,7100,0
20230908,163200,7468484130,7100,7100,7100,7100,0
20230908,163100,7468484130,7100,7100,7100,7100,0
20230908,163000,7468484130,7100,7100,7100,7100,0
20230908,162900,7468484130,7100,7100,7100,7100,0
20230908,162800,7468484130,7100,7100,7100,7100,0
20230908,162700,7468484130,7100,7100,7100,7100,0
20230908,162600,7468484130,7100,7100,7100,7100,0
20230908,162500,7468484130,7100,7100,7100,7100,0
20230908,162400,7468484130,7100,7100,7100,7100,18030
20230908,162300,7468484130,7100,7100,7100,7100,0
20230908,162200,7468484130,7100,7100,7100,7100,0
20230908,162100,7468484130,7100,7100,7100,7100,0
20230908,162000,7468484130,7100,7100,7100,7100,0
20230908,161900,7468484130,7100,7100,7100,7100,0
20230908,161800,7468484130,7100,7100,7100,7100,0
20230908,161700,7468484130,7100,7100,7100,7100,0
20230908,161600,7468484130,7100,7100,7100,7100,0
20230908,161500,7468484130,7100,7100,7100,7100,0
20230908,161400,7468484130,7100,7100,7100,7100,0
20230908,161300,7468484130,7100,7100,7100,7100,0
20230908,161200,7468484130,7100,7100,7100,7100,0
20230908,161100,7468484130,7100,7100,7100,7100,0
20230908,161000,7468484130,7100,7100,7100,7100,0
20230908,160900,7468484130,7100,7100,7100,7100,0
20230908,160800,7468484130,7100,7100,7100,7100,0
20230908,160700,7468484130,7100,7100,7100,7100,0
20230908,160600,7468484130,7100,7100,7100,7100,0
20230908,160500,7468484130,7100,7100,7100,7100,0
20230908,160400,7468484130,7100,7100,7100,7100,0
20230908,160300,7468484130,7100,7100,7100,7100,0
20230908,160200,7468484130,7100,7100,7100,7100,0
20230908,160100,7468484130,7100,7100,7100,7100,0
20230908,160000,7468484130,7100,7100,7100,7100,0
20230908,155900,7468484130,7100,7100,7100,7100,0
20230908,155800,7468484130,7100,7100,7100,7100,0
20230908,155700,7468484130,7100,7100,7100,7100,0
20230908,155600,7468484130,7100,7100,7100,7100,0
20230908,155500,7468484130,7100,7100,7100,7100,0
20230908,155400,7468484130,7100,7100,7100,7100,18030
20230908,155300,7468484130,7100,7100,7100,7100,0
20230908,155200,7468484130,7100,7100,7100,7100,0
20230908,155100,7468484130,7100,7100,7100,7100,0
20230908,155000,7468484130,7100,7100,7100,7100,0
20230908,154900,7468484130,7100,7100,7100,7100,0
20230908,154800,7468484130,7100,7100,7100,7100,0
20230908,154700,7468484130,7100,7100,7100,7100,0
20230908,154600,7468484130,7100,7100,7100,7100,0
20230908,154500,7468484130,7100,7100,7100,7100,0
20230908,154400,7468484130,7100,7100,7100,7100,0
20230908,154300,7468484130,7100,7100,7100,7100,0
20230908,154200,7468484130,7100,7100,7100,7100,0
20230908,154100,7468484130,7100,7100,7100,7100,0
20230908,154000,7468484130,7100,7100,7100,7100,0
20230908,153900,7468484130,7100,7100,7100,7100,0
20230908,153800,7468484130,7100,7100,7100,7100,0
20230908,153700,7468484130,7100,7100,7100,7100,0
20230908,153600,7468484130,7100,7100,7100,7100,0
20230908,153500,7468484130,7100,7100,7100,7100,0
20230908,153400,7468484130,7100,7100,7100,7100,0
20230908,153300,7468484130,7100,7100,7100,7100,0
20230908,153200,7468484130,7100,7100,7100,7100,0
20230908,153100,7468484130,7100,7100,7100,7100,0
20230908,153000,7468484130,7100,7100,7100,7100,18030
20230908,152900,7340471130,7110,7110,7110,7110,0
20230908,152800,7340471130,7110,7110,7110,7110,0
20230908,152700,7340471130,7110,7110,7110,7110,0
20230908,152600,7340471130,7110,7110,7110,7110,0
20230908,152500,7340471130,7110,7110,7110,7110,0
20230908,152400,7340471130,7110,7110,7110,7110,0
20230908,152300,7340471130,7110,7110,7110,7110,0
20230908,152200,7340471130,7110,7110,7110,7110,0
20230908,152100,7340471130,7110,7110,7110,7110,0
20230908,152000,7340471130,7110,7110,7110,7110,0
20230908,151900,7340471130,7110,7120,7120,7110,1946
20230908,151800,7326631610,7110,7120,7130,7110,2803
20230908,151700,7306693600,7130,7140,7140,7130,7
20230908,151600,7306643680,7140,7120,7150,7120,1238
20230908,151500,7297811090,7120,7110,7120,7110,1416
20230908,151400,7287736900,7120,7120,7130,7120,1637
20230908,151300,7276081450,7130,7130,7130,7130,220
20230908,151200,7274512850,7130,7140,7140,7130,787
20230908,151100,7268895820,7140,7140,7140,7140,2556
20230908,151000,7250645980,7140,7140,7140,7140,100
20230908,150900,7249931980,7150,7150,7150,7140,353
20230908,150800,7247408230,7140,7140,7140,7140,550
20230908,150700,7243481230,7150,7160,7160,7150,1884
20230908,150600,7230010530,7160,7150,7160,7150,1284
20230908,150500,7220823980,7150,7140,7150,7140,1107
20230908,150400,7212916280,7140,7140,7140,7130,102
20230908,150300,7212188010,7120,7140,7140,7120,202
20230908,150200,7210747950,7140,7150,7150,7140,11
20230908,150100,7210669370,7150,7150,7150,7150,20
20230908,150000,7210526370,7150,7130,7150,7130,477
20230908,145900,7207123570,7130,7130,7130,7130,44
20230908,145800,7206809850,7130,7130,7130,7130,1
20230908,145700,7206802720,7120,7120,7130,7120,1434
20230908,145600,7196592630,7100,7120,7120,7100,1782
20230908,145500,7183912380,7120,7110,7120,7110,998
20230908,145400,7176816590,7110,7110,7110,7110,815
20230908,145300,7171021940,7110,7110,7110,7100,2550
20230908,145200,7152911440,7110,7120,7120,7100,765
20230908,145100,7147471380,7120,7100,7120,7100,2405
20230908,145000,7130391760,7100,7120,7120,7100,5115
20230908,144900,7094054140,7120,7120,7120,7120,1204
20230908,144800,7085481660,7120,7120,7120,7120,25
20230908,144700,7085303660,7120,7130,7130,7120,1987
20230908,144600,7071153690,7130,7130,7130,7130,26
20230908,144500,7070968310,7150,7150,7150,7150,0
20230908,144400,7070968310,7150,7150,7150,7150,0
20230908,144300,7070968310,7150,7150,7150,7150,9
20230908,144200,7070903960,7150,7120,7150,7120,104
20230908,144100,7070163450,7120,7120,7170,7120,145
20230908,144000,7069131000,7180,7120,7180,7120,1006
20230908,143900,7061933340,7120,7120,7120,7120,350
20230908,143800,7059441340,7140,7150,7150,7110,334
20230908,143700,7057066020,7140,7140,7150,7140,1352
20230908,143600,7047412730,7140,7140,7140,7140,0
20230908,143500,7047412730,7140,7140,7140,7110,3691
20230908,143400,7021164780,7140,7140,7140,7140,0
20230908,143300,7021164780,7140,7130,7140,7130,19
20230908,143200,7021029300,7130,7130,7130,7130,497
20230908,143100,7017485690,7130,7130,7130,7130,4
20230908,143000,7017457170,7110,7120,7120,7110,834
20230908,142900,7011527040,7130,7130,7130,7130,21
20230908,142800,7011377310,7120,7120,7120,7120,2
20230908,142700,7011363070,7120,7120,7120,7120,198
20230908,142600,7009953310,7130,7130,7130,7130,6
20230908,142500,7009910530,7130,7120,7130,7120,161
20230908,142400,7008763250,7120,7100,7120,7100,454
20230908,142300,7005535660,7100,7110,7110,7100,330
20230908,142200,7003191660,7110,7100,7110,7100,237
20230908,142100,7001508760,7100,7110,7110,7100,32
20230908,142000,7001281250,7110,7110,7110,7110,174
20230908,141900,7000044110,7100,7100,7110,7100,278
20230908,141800,6998070290,7100,7100,7100,7090,263
20230908,141700,6996203000,7100,7110,7110,7100,118
20230908,141600,6995364580,7100,7100,7100,7100,1350
20230908,141500,6985779580,7110,7100,7110,7100,250
20230908,141400,6984003080,7110,7110,7110,7110,156
20230908,141300,6982893920,7110,7110,7110,7110,175
20230908,141200,6981649670,7100,7120,7120,7100,980
20230908,141100,6974683600,7120,7120,7130,7120,152
20230908,141000,6973601010,7120,7100,7120,7100,752
20230908,140900,6968261790,7100,7100,7100,7100,0
20230908,140800,6968261790,7100,7100,7100,7100,50
20230908,140700,6967906790,7100,7110,7110,7100,974
20230908,140600,6960991290,7100,7100,7110,7100,1612
20230908,140500,6949534420,7100,7090,7100,7090,2558
20230908,140400,6931372680,7090,7100,7100,7090,4152
20230908,140300,6901900780,7100,7100,7110,7100,3010
20230908,140200,6880527370,7110,7110,7110,7110,4271
20230908,140100,6850160560,7120,7120,7120,7120,3020
20230908,140000,6828658160,7120,7140,7140,7120,868
20230908,135900,6822477460,7130,7140,7150,7130,1160
20230908,135800,6814204460,7130,7120,7130,7120,1131
20230908,135700,6806143380,7120,7110,7120,7100,4164
20230908,135600,6776540390,7120,7130,7130,7110,4367
20230908,135500,6745480110,7150,7140,7150,7120,6904
20230908,135400,6696297230,7140,7140,7150,7140,910
20230908,135300,6689799780,7140,7150,7150,7140,2066
20230908,135200,6675047240,7160,7160,7160,7160,15
20230908,135100,6674939840,7150,7140,7150,7140,347
20230908,135000,6672460290,7140,7150,7150,7140,827
20230908,134900,6666553510,7150,7150,7150,7150,453
20230908,134800,6663314560,7150,7140,7150,7140,996
20230908,134700,6656195160,7140,7140,7140,7140,500
20230908,134600,6652625160,7140,7140,7140,7140,641
20230908,134500,6648048420,7140,7150,7150,7140,1775
20230908,134400,6635374910,7150,7150,7150,7150,386
20230908,134300,6632615010,7140,7140,7160,7140,860
20230908,134200,6626473380,7140,7140,7140,7140,551
20230908,134100,6622539240,7150,7150,7150,7150,124
20230908,134000,6621652640,7150,7150,7150,7150,32
20230908,133900,6621423840,7160,7160,7160,7160,0
20230908,133800,6621423840,7160,7160,7160,7160,7
20230908,133700,6621373720,7160,7150,7160,7130,3502
20230908,133600,6596359000,7150,7160,7160,7150,2491
20230908,133500,6578546440,7160,7170,7170,7160,1108
20230908,133400,6570610840,7180,7180,7180,7180,145
20230908,133300,6569569740,7180,7180,7180,7180,20
20230908,133200,6569426140,7180,7180,7180,7180,100
20230908,133100,6568708140,7180,7190,7190,7180,70
20230908,133000,6568204940,7190,7150,7190,7150,205
20230908,132900,6566738670,7150,7180,7180,7150,19057
20230908,132800,6430290950,7200,7180,7200,7180,313
20230908,132700,6428043550,7180,7180,7180,7180,1
20230908,132600,6428036370,7180,7200,7200,7180,1865
20230908,132500,6414645650,7210,7210,7210,7210,0
20230908,132400,6414645650,7210,7200,7210,7180,503
20230908,132300,6411030160,7200,7200,7200,7200,60
20230908,132200,6410598160,7210,7200,7210,7200,75
20230908,132100,6410058050,7200,7210,7210,7200,425
20230908,132000,6406998000,7200,7200,7200,7200,0
20230908,131900,6406998000,7200,7190,7200,7180,1434
20230908,131800,6396693740,7200,7200,7200,7200,526
20230908,131700,6392906540,7190,7190,7190,7190,10
20230908,131600,6392834640,7180,7190,7200,7180,786
20230908,131500,6387187290,7190,7190,7190,7190,21
20230908,131400,6387036300,7190,7190,7190,7190,309
20230908,131300,6384814590,7200,7190,7200,7180,989
20230908,131200,6377703820,7190,7190,7200,7190,1015
20230908,131100,6370402970,7200,7200,7200,7190,127
20230908,131000,6369489190,7190,7190,7190,7190,283
20230908,130900,6367454420,7190,7190,7190,7190,104
20230908,130800,6366706660,7190,7190,7190,7180,157
20230908,130700,6365577840,7190,7190,7190,7190,114
20230908,130600,6364758180,7190,7180,7190,7180,417
20230908,130500,6361764100,7180,7180,7180,7180,129
20230908,130400,6360837880,7180,7190,7190,7180,178
20230908,130300,6359559720,7190,7190,7190,7190,36
20230908,130200,6359300880,7190,7210,7210,7180,946
20230908,130100,6352506120,7190,7190,7190,7190,1
20230908,130000,6352498930,7190,7180,7190,7180,757
20230908,125900,6347063590,7180,7180,7180,7180,200
20230908,125800,6345627590,7180,7180,7180,7180,362
20230908,125700,6343028430,7180,7210,7210,7180,4022
20230908,125600,6314112900,7200,7230,7230,7200,184
20230908,125500,6312788000,7230,7200,7230,7200,414
20230908,125400,6309806900,7200,7200,7210,7200,1594
20230908,125300,6298329430,7210,7210,7210,7210,503
20230908,125200,6294702800,7210,7210,7210,7210,17
20230908,125100,6294580230,7210,7210,7210,7210,25
20230908,125000,6294399980,7230,7230,7230,7230,0
20230908,124900,6294399980,7230,7210,7230,7210,211
20230908,124800,6292878650,7230,7230,7230,7230,0
20230908,124700,6292878650,7230,7230,7230,7230,83
20230908,124600,6292278560,7210,7210,7210,7210,421
20230908,124500,6289243150,7210,7210,7210,7210,543
20230908,124400,6285328120,7230,7210,7230,7210,3
20230908,124300,6285306470,7210,7210,7210,7210,14
20230908,124200,6285205530,7210,7200,7210,7200,224
20230908,124100,6283590560,7210,7200,7210,7200,239
20230908,124000,6281869610,7200,7200,7200,7200,64
20230908,123900,6281408810,7210,7210,7210,7210,1
20230908,123800,6281401600,7210,7210,7210,7200,442
20230908,123700,6278218830,7210,7200,7210,7200,660
20230908,123600,6273465230,7210,7210,7210,7210,19
20230908,123500,6273328240,7200,7200,7200,7200,650
20230908,123400,6268648240,7200,7200,7200,7200,50
20230908,123300,6268288240,7200,7200,7200,7200,50
20230908,123200,6267928240,7230,7230,7230,7230,350
20230908,123100,6265397740,7230,7200,7230,7200,21
20230908,123000,6265246510,7200,7200,7200,7200,136
20230908,122900,6264267310,7200,7200,7200,7200,470
20230908,122800,6260883310,7200,7210,7210,7200,143
20230908,122700,6259853600,7200,7200,7200,7200,4
20230908,122600,6259824800,7200,7210,7210,7200,860
20230908,122500,6253632760,7200,7210,7210,7200,2517
20230908,122400,6235499240,7210,7210,7220,7210,3181
20230908,122300,6212552920,7210,7210,7210,7210,2285
20230908,122200,6196078070,7210,7240,7240,7210,2081
20230908,122100,6181071860,7240,7230,7240,7220,1675
20230908,122000,6168975520,7230,7240,7240,7230,11
20230908,121900,6168895890,7240,7240,7240,7240,1021
20230908,121800,6161503850,7240,7240,7240,7240,225
20230908,121700,6159874850,7270,7260,7270,7240,217
20230908,121600,6158301260,7260,7270,7270,7260,16
20230908,121500,6158185000,7260,7260,7270,7260,403
20230908,121400,6155259120,7250,7240,7250,7240,281
20230908,121300,6153224470,7240,7220,7240,7220,2089
20230908,121200,6138141250,7220,7240,7240,7220,5199
20230908,121100,6100556550,7240,7240,7240,7240,100
20230908,121000,6099832550,7250,7250,7250,7250,968
20230908,120900,6092814550,7250,7250,7250,7250,309
20230908,120800,6090574300,7260,7260,7260,7260,50
20230908,120700,6090211300,7260,7260,7260,7260,344
20230908,120600,6087713860,7270,7270,7270,7270,275
20230908,120500,6085714610,7270,7260,7270,7260,28
20230908,120400,6085511060,7260,7260,7260,7260,500
20230908,120300,6081881060,7270,7260,7270,7260,780
20230908,120200,6076218240,7260,7260,7260,7260,27
20230908,120100,6076022220,7270,7270,7270,7270,0
20230908,120000,6076022220,7270,7270,7270,7270,10
20230908,115900,6075949520,7260,7260,7260,7260,0
20230908,115800,6075949520,7260,7270,7270,7260,807
20230908,115700,6070089820,7270,7260,7270,7260,173
20230908,115600,6068833830,7260,7260,7260,7260,200
20230908,115500,6067381830,7270,7270,7270,7270,29
20230908,115400,6067171000,7270,7270,7270,7270,113
20230908,115300,6066349490,7260,7260,7260,7260,50
20230908,115200,6065986490,7260,7270,7280,7260,271
20230908,115100,6064016340,7270,7270,7280,7260,1076
20230908,115000,6056194180,7280,7270,7280,7270,90
20230908,114900,6055539860,7260,7270,7270,7260,19
20230908,114800,6055401790,7280,7240,7280,7240,282
20230908,114700,6053353730,7240,7240,7240,7240,346
20230908,114600,6050848690,7250,7250,7250,7250,0
20230908,114500,6050848690,7250,7250,7250,7250,498
20230908,114400,6047238190,7250,7250,7250,7250,0
20230908,114300,6047238190,7250,7250,7250,7250,0
20230908,114200,6047238190,7250,7260,7260,7250,646
20230908,114100,6042553110,7260,7290,7290,7260,1475
20230908,114000,6031839880,7290,7290,7290,7290,1
20230908,113900,6031832590,7300,7300,7300,7300,7
20230908,113800,6031781490,7270,7290,7300,7260,632
20230908,113700,6027188260,7290,7290,7290,7290,10
20230908,113600,6027115360,7300,7280,7300,7280,703
20230908,113500,6021987630,7290,7290,7290,7290,2
20230908,113400,6021973050,7300,7300,7300,7300,29
20230908,113300,6021761350,7300,7300,7300,7300,2
20230908,113200,6021746750,7300,7270,7300,7270,306
20230908,113100,6019521950,7300,7300,7300,7300,710
20230908,113000,6014338950,7300,7260,7300,7260,10
20230908,112900,6014265990,7300,7270,7300,7240,6219
20230908,112800,5968951320,7280,7260,7280,7260,1317
20230908,112700,5959370220,7260,7250,7260,7250,67
20230908,112600,5958884190,7250,7260,7260,7250,177
20230908,112500,5957600910,7260,7260,7280,7260,820
20230908,112400,5951639980,7250,7240,7250,7240,477
20230908,112300,5948182180,7250,7250,7250,7250,6
20230908,112200,5948138680,7230,7240,7250,7230,591
20230908,112100,5943865090,7230,7230,7240,7230,145
20230908,112000,5942815830,7240,7220,7240,7220,31
20230908,111900,5942591590,7220,7220,7220,7220,501
20230908,111800,5938974370,7220,7230,7230,7220,403
20230908,111700,5936064680,7220,7250,7250,7220,167
20230908,111600,5934855820,7220,7220,7220,7220,0
20230908,111500,5934855820,7220,7250,7250,7220,56
20230908,111400,5934451320,7220,7240,7250,7220,224
20230908,111300,5932833400,7220,7240,7240,7220,972
20230908,111200,5925807710,7240,7250,7250,7240,130
20230908,111100,5924865980,7260,7260,7260,7260,50
20230908,111000,5924502980,7260,7270,7270,7260,948
20230908,110900,5917618710,7290,7270,7290,7270,139
20230908,110800,5916606040,7290,7280,7290,7280,580
20230908,110700,5912379470,7260,7280,7280,7260,1004
20230908,110600,5905087120,7280,7280,7280,7280,1200
20230908,110500,5896351120,7280,7290,7310,7280,597
20230908,110400,5891999970,7290,7290,7310,7290,5232
20230908,110300,5853813850,7290,7260,7300,7260,11230
20230908,110200,5772040830,7260,7250,7260,7250,1412
20230908,110100,5761795690,7240,7250,7260,7240,205
20230908,110000,5760308430,7250,7260,7260,7250,1277
20230908,105900,5751042600,7260,7250,7260,7250,301
20230908,105800,5748860110,7250,7250,7250,7240,1963
20230908,105700,5734634500,7240,7230,7240,7230,3262
20230908,105600,5711035010,7230,7230,7230,7230,748
20230908,105500,5705626970,7230,7210,7230,7210,1867
20230908,105400,5692152020,7210,7210,7220,7210,388
20230908,105300,5689354310,7210,7210,7210,7210,1112
20230908,105200,5681336790,7210,7210,7210,7210,178
20230908,105100,5680053410,7210,7210,7210,7210,227
20230908,105000,5678416740,7210,7200,7210,7190,1120
20230908,104900,5670357560,7200,7190,7200,7190,471
20230908,104800,5666970970,7190,7190,7190,7180,2290
20230908,104700,5650518600,7190,7180,7190,7180,278
20230908,104600,5648521060,7180,7190,7190,7180,307
20230908,104500,5646315330,7190,7190,7200,7190,1390
20230908,104400,5636321220,7190,7200,7200,7190,53
20230908,104300,5635940120,7190,7190,7190,7190,116
20230908,104200,5635106080,7190,7190,7190,7190,135
20230908,104100,5634135430,7190,7200,7200,7190,1396
20230908,104000,5624095590,7200,7210,7210,7200,511
20230908,103900,5620411380,7210,7200,7210,7200,26
20230908,103800,5620224140,7200,7190,7200,7190,1053
20230908,103700,5612652970,7200,7200,7200,7190,97
20230908,103600,5611955350,7190,7210,7210,7190,221
20230908,103500,5610365950,7210,7210,7210,7210,269
20230908,103400,5608426460,7210,7190,7210,7170,1066
20230908,103300,5600771620,7230,7210,7230,7200,2740
20230908,103200,5581015360,7210,7190,7210,7180,1205
20230908,103100,5572347340,7180,7180,7180,7180,1026
20230908,103000,5564980660,7180,7190,7190,7180,1581
20230908,102900,5553625660,7190,7200,7210,7190,145
20230908,102800,5552582020,7200,7200,7200,7180,45
20230908,102700,5552258170,7200,7180,7200,7180,944
20230908,102600,5545478850,7180,7200,7210,7170,5025
20230908,102500,5509406940,7200,7210,7210,7200,3794
20230908,102400,5482077070,7220,7220,7230,7220,898
20230908,102300,5475591630,7220,7230,7230,7220,711
20230908,102200,5470458100,7220,7230,7230,7220,252
20230908,102100,5468638630,7230,7220,7230,7220,119
20230908,102000,5467779400,7230,7220,7230,7200,3532
20230908,101900,5442317340,7230,7240,7240,7220,2599
20230908,101800,5423529840,7240,7230,7240,7230,973
20230908,101700,5416492970,7240,7240,7240,7240,5
20230908,101600,5416456770,7240,7240,7240,7240,110
20230908,101500,5415660370,7250,7240,7250,7230,1060
20230908,101400,5407985790,7240,7250,7260,7240,242
20230908,101300,5406233160,7250,7260,7260,7250,1498
20230908,101200,5395369060,7250,7240,7260,7240,1481
20230908,101100,5384637240,7240,7240,7250,7240,1419
20230908,101000,5374363500,7240,7220,7240,7220,243
20230908,100900,5372605640,7220,7230,7230,7220,903
20230908,100800,5366085400,7230,7250,7260,7210,1943
20230908,100700,5352057390,7250,7260,7270,7220,8679
20230908,100600,5289133960,7270,7280,7280,7270,2086
20230908,100500,5273963080,7270,7280,7280,7270,164
20230908,100400,5272769720,7280,7280,7280,7270,52
20230908,100300,5272391510,7280,7270,7280,7270,304
20230908,100200,5270181210,7270,7270,7280,7270,1331
20230908,100100,5260497770,7270,7260,7280,7260,3163
20230908,100000,5237513260,7270,7270,7280,7260,507
20230908,095900,5233827380,7270,7270,7270,7270,149
20230908,095800,5232744150,7270,7250,7270,7250,1294
20230908,095700,5223361090,7240,7270,7270,7240,314
20230908,095600,5221084340,7270,7260,7270,7240,3242
20230908,095500,5197541160,7260,7250,7260,7240,316
20230908,095400,5195250420,7250,7260,7260,7240,876
20230908,095300,5188898650,7270,7270,7280,7260,8687
20230908,095200,5125722500,7270,7230,7270,7230,2827
20230908,095100,5105217740,7240,7220,7240,7210,3022
20230908,095000,5083396640,7220,7200,7220,7190,2888
20230908,094900,5062607410,7200,7210,7210,7200,994
20230908,094800,5055449940,7210,7210,7210,7200,1386
20230908,094700,5045461740,7210,7210,7220,7210,325
20230908,094600,5043116890,7220,7210,7220,7210,366
20230908,094500,5040478020,7210,7200,7230,7200,734
20230908,094400,5035183820,7200,7200,7200,7200,1579
20230908,094300,5023815020,7230,7230,7230,7200,3099
20230908,094200,5001488990,7230,7210,7230,7210,1328
20230908,094100,4991913110,7200,7210,7210,7200,1297
20230908,094000,4982570950,7210,7200,7210,7200,994
20230908,093900,4975412980,7200,7220,7230,7190,9355
20230908,093800,4907938290,7220,7230,7250,7220,1502
20230908,093700,4897077670,7230,7230,7250,7230,1293
20230908,093600,4887725280,7230,7230,7250,7230,839
20230908,093500,4881659290,7230,7230,7230,7220,6158
20230908,093400,4837139980,7230,7260,7260,7230,664
20230908,093300,4832332850,7260,7260,7270,7230,5140
20230908,093200,4795046240,7260,7240,7260,7230,2454
20230908,093100,4777262640,7240,7190,7260,7190,3480
20230908,093000,4752131910,7190,7190,7200,7180,3002
20230908,092900,4730557920,7190,7170,7200,7170,2094
20230908,092800,4715515020,7160,7200,7200,7160,14122
20230908,092700,4614164970,7190,7210,7210,7190,2869
20230908,092600,4593510390,7200,7220,7220,7200,6272
20230908,092500,4548325290,7200,7220,7230,7200,8235
20230908,092400,4488959050,7220,7230,7230,7220,2029
20230908,092300,4474306730,7220,7220,7230,7200,9000
20230908,092200,4409414170,7240,7260,7260,7220,7062
20230908,092100,4358327000,7260,7230,7270,7230,2086
20230908,092000,4343205920,7230,7240,7260,7230,2458
20230908,091900,4325392240,7240,7250,7270,7240,7903
20230908,091800,4268095340,7260,7280,7280,7240,7138
20230908,091700,4216271440,7270,7280,7300,7270,5785
20230908,091600,4174147480,7280,7350,7360,7280,10676
20230908,091500,4096121700,7350,7370,7380,7350,4994
20230908,091400,4059317310,7370,7380,7380,7360,5398
20230908,091300,4019557900,7380,7340,7380,7320,6797
20230908,091200,3969618070,7330,7350,7350,7320,3820
20230908,091100,3941600070,7350,7300,7350,7280,4495
20230908,091000,3908757810,7310,7300,7310,7240,14527
20230908,090900,3803241870,7280,7350,7350,7280,26047
20230908,090800,3612829790,7350,7330,7360,7320,10172
20230908,090700,3538165910,7320,7370,7400,7320,14445
20230908,090600,3431985370,7400,7430,7450,7340,24084
20230908,090500,3253944800,7440,7470,7500,7380,43170
20230908,090400,2931541430,7470,7370,7480,7350,48887
20230908,090300,2568847500,7360,7400,7400,7320,33875
20230908,090200,2319519790,7400,7400,7430,7380,44300
20230908,090100,1991639740,7410,7410,7450,7360,63081
20230908,090000,1523795520,7400,7340,7500,7300,206464