KissMeData/098460/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194400,6912764230,13220,13220,13220,13220,9757
20230901,194300,6912764230,13220,13220,13220,13220,0
20230901,194200,6912764230,13220,13220,13220,13220,0
20230901,194100,6912764230,13220,13220,13220,13220,0
20230901,194000,6912764230,13220,13220,13220,13220,0
20230901,193900,6912764230,13220,13220,13220,13220,0
20230901,193800,6912764230,13220,13220,13220,13220,0
20230901,193700,6912764230,13220,13220,13220,13220,0
20230901,193600,6912764230,13220,13220,13220,13220,0
20230901,193500,6912764230,13220,13220,13220,13220,0
20230901,193400,6912764230,13220,13220,13220,13220,0
20230901,193300,6912764230,13220,13220,13220,13220,0
20230901,193200,6912764230,13220,13220,13220,13220,0
20230901,193100,6912764230,13220,13220,13220,13220,0
20230901,193000,6912764230,13220,13220,13220,13220,0
20230901,192900,6912764230,13220,13220,13220,13220,0
20230901,192800,6912764230,13220,13220,13220,13220,0
20230901,192700,6912764230,13220,13220,13220,13220,0
20230901,192600,6912764230,13220,13220,13220,13220,0
20230901,192500,6912764230,13220,13220,13220,13220,0
20230901,192400,6912764230,13220,13220,13220,13220,0
20230901,192300,6912764230,13220,13220,13220,13220,0
20230901,192200,6912764230,13220,13220,13220,13220,0
20230901,192100,6912764230,13220,13220,13220,13220,0
20230901,192000,6912764230,13220,13220,13220,13220,0
20230901,191900,6912764230,13220,13220,13220,13220,0
20230901,191800,6912764230,13220,13220,13220,13220,0
20230901,191700,6912764230,13220,13220,13220,13220,0
20230901,191600,6912764230,13220,13220,13220,13220,0
20230901,191500,6912764230,13220,13220,13220,13220,0
20230901,191400,6912764230,13220,13220,13220,13220,9757
20230901,191300,6912764230,13220,13220,13220,13220,0
20230901,191200,6912764230,13220,13220,13220,13220,0
20230901,191100,6912764230,13220,13220,13220,13220,0
20230901,191000,6912764230,13220,13220,13220,13220,0
20230901,190900,6912764230,13220,13220,13220,13220,0
20230901,190800,6912764230,13220,13220,13220,13220,0
20230901,190700,6912764230,13220,13220,13220,13220,0
20230901,190600,6912764230,13220,13220,13220,13220,0
20230901,190500,6912764230,13220,13220,13220,13220,0
20230901,190400,6912764230,13220,13220,13220,13220,0
20230901,190300,6912764230,13220,13220,13220,13220,0
20230901,190200,6912764230,13220,13220,13220,13220,0
20230901,190100,6912764230,13220,13220,13220,13220,0
20230901,190000,6912764230,13220,13220,13220,13220,0
20230901,185900,6912764230,13220,13220,13220,13220,0
20230901,185800,6912764230,13220,13220,13220,13220,0
20230901,185700,6912764230,13220,13220,13220,13220,0
20230901,185600,6912764230,13220,13220,13220,13220,0
20230901,185500,6912764230,13220,13220,13220,13220,0
20230901,185400,6912764230,13220,13220,13220,13220,0
20230901,185300,6912764230,13220,13220,13220,13220,0
20230901,185200,6912764230,13220,13220,13220,13220,0
20230901,185100,6912764230,13220,13220,13220,13220,0
20230901,185000,6912764230,13220,13220,13220,13220,0
20230901,184900,6912764230,13220,13220,13220,13220,0
20230901,184800,6912764230,13220,13220,13220,13220,0
20230901,184700,6912764230,13220,13220,13220,13220,0
20230901,184600,6912764230,13220,13220,13220,13220,0
20230901,184500,6912764230,13220,13220,13220,13220,0
20230901,184400,6912764230,13220,13220,13220,13220,9757
20230901,184300,6912764230,13220,13220,13220,13220,0
20230901,184200,6912764230,13220,13220,13220,13220,0
20230901,184100,6912764230,13220,13220,13220,13220,0
20230901,184000,6912764230,13220,13220,13220,13220,0
20230901,183900,6912764230,13220,13220,13220,13220,0
20230901,183800,6912764230,13220,13220,13220,13220,0
20230901,183700,6912764230,13220,13220,13220,13220,0
20230901,183600,6912764230,13220,13220,13220,13220,0
20230901,183500,6912764230,13220,13220,13220,13220,0
20230901,183400,6912764230,13220,13220,13220,13220,0
20230901,183300,6912764230,13220,13220,13220,13220,0
20230901,183200,6912764230,13220,13220,13220,13220,0
20230901,183100,6912764230,13220,13220,13220,13220,0
20230901,183000,6912764230,13220,13220,13220,13220,0
20230901,182900,6912764230,13220,13220,13220,13220,0
20230901,182800,6912764230,13220,13220,13220,13220,0
20230901,182700,6912764230,13220,13220,13220,13220,0
20230901,182600,6912764230,13220,13220,13220,13220,0
20230901,182500,6912764230,13220,13220,13220,13220,0
20230901,182400,6912764230,13220,13220,13220,13220,0
20230901,182300,6912764230,13220,13220,13220,13220,0
20230901,182200,6912764230,13220,13220,13220,13220,0
20230901,182100,6912764230,13220,13220,13220,13220,0
20230901,182000,6912764230,13220,13220,13220,13220,0
20230901,181900,6912764230,13220,13220,13220,13220,0
20230901,181800,6912764230,13220,13220,13220,13220,0
20230901,181700,6912764230,13220,13220,13220,13220,0
20230901,181600,6912764230,13220,13220,13220,13220,0
20230901,181500,6912764230,13220,13220,13220,13220,0
20230901,181400,6912764230,13220,13220,13220,13220,9757
20230901,181300,6912764230,13220,13220,13220,13220,0
20230901,181200,6912764230,13220,13220,13220,13220,0
20230901,181100,6912764230,13220,13220,13220,13220,0
20230901,181000,6912764230,13220,13220,13220,13220,0
20230901,180900,6912764230,13220,13220,13220,13220,0
20230901,180800,6912764230,13220,13220,13220,13220,0
20230901,180700,6912764230,13220,13220,13220,13220,0
20230901,180600,6912764230,13220,13220,13220,13220,0
20230901,180500,6912764230,13220,13220,13220,13220,0
20230901,180400,6912764230,13220,13220,13220,13220,0
20230901,180300,6912764230,13220,13220,13220,13220,0
20230901,180200,6912764230,13220,13220,13220,13220,0
20230901,180100,6912764230,13220,13220,13220,13220,0
20230901,180000,6912764230,13220,13220,13220,13220,0
20230901,175900,6912764230,13220,13220,13220,13220,0
20230901,175800,6912764230,13220,13220,13220,13220,0
20230901,175700,6912764230,13220,13220,13220,13220,0
20230901,175600,6912764230,13220,13220,13220,13220,0
20230901,175500,6912764230,13220,13220,13220,13220,0
20230901,175400,6912764230,13220,13220,13220,13220,0
20230901,175300,6912764230,13220,13220,13220,13220,0
20230901,175200,6912764230,13220,13220,13220,13220,0
20230901,175100,6912764230,13220,13220,13220,13220,0
20230901,175000,6912764230,13220,13220,13220,13220,0
20230901,174900,6912764230,13220,13220,13220,13220,0
20230901,174800,6912764230,13220,13220,13220,13220,0
20230901,174700,6912764230,13220,13220,13220,13220,0
20230901,174600,6912764230,13220,13220,13220,13220,0
20230901,174500,6912764230,13220,13220,13220,13220,0
20230901,174400,6912764230,13220,13220,13220,13220,9757
20230901,174300,6912764230,13220,13220,13220,13220,0
20230901,174200,6912764230,13220,13220,13220,13220,0
20230901,174100,6912764230,13220,13220,13220,13220,0
20230901,174000,6912764230,13220,13220,13220,13220,0
20230901,173900,6912764230,13220,13220,13220,13220,0
20230901,173800,6912764230,13220,13220,13220,13220,0
20230901,173700,6912764230,13220,13220,13220,13220,0
20230901,173600,6912764230,13220,13220,13220,13220,0
20230901,173500,6912764230,13220,13220,13220,13220,0
20230901,173400,6912764230,13220,13220,13220,13220,0
20230901,173300,6912764230,13220,13220,13220,13220,0
20230901,173200,6912764230,13220,13220,13220,13220,0
20230901,173100,6912764230,13220,13220,13220,13220,0
20230901,173000,6912764230,13220,13220,13220,13220,0
20230901,172900,6912764230,13220,13220,13220,13220,0
20230901,172800,6912764230,13220,13220,13220,13220,0
20230901,172700,6912764230,13220,13220,13220,13220,0
20230901,172600,6912764230,13220,13220,13220,13220,0
20230901,172500,6912764230,13220,13220,13220,13220,0
20230901,172400,6912764230,13220,13220,13220,13220,0
20230901,172300,6912764230,13220,13220,13220,13220,0
20230901,172200,6912764230,13220,13220,13220,13220,0
20230901,172100,6912764230,13220,13220,13220,13220,0
20230901,172000,6912764230,13220,13220,13220,13220,0
20230901,171900,6912764230,13220,13220,13220,13220,0
20230901,171800,6912764230,13220,13220,13220,13220,0
20230901,171700,6912764230,13220,13220,13220,13220,0
20230901,171600,6912764230,13220,13220,13220,13220,0
20230901,171500,6912764230,13220,13220,13220,13220,0
20230901,171400,6912764230,13220,13220,13220,13220,9757
20230901,171300,6912764230,13220,13220,13220,13220,0
20230901,171200,6912764230,13220,13220,13220,13220,0
20230901,171100,6912764230,13220,13220,13220,13220,0
20230901,171000,6912764230,13220,13220,13220,13220,0
20230901,170900,6912764230,13220,13220,13220,13220,0
20230901,170800,6912764230,13220,13220,13220,13220,0
20230901,170700,6912764230,13220,13220,13220,13220,0
20230901,170600,6912764230,13220,13220,13220,13220,0
20230901,170500,6912764230,13220,13220,13220,13220,0
20230901,170400,6912764230,13220,13220,13220,13220,0
20230901,170300,6912764230,13220,13220,13220,13220,0
20230901,170200,6912764230,13220,13220,13220,13220,0
20230901,170100,6912764230,13220,13220,13220,13220,0
20230901,170000,6912764230,13220,13220,13220,13220,0
20230901,165900,6912764230,13220,13220,13220,13220,0
20230901,165800,6912764230,13220,13220,13220,13220,0
20230901,165700,6912764230,13220,13220,13220,13220,0
20230901,165600,6912764230,13220,13220,13220,13220,0
20230901,165500,6912764230,13220,13220,13220,13220,0
20230901,165400,6912764230,13220,13220,13220,13220,0
20230901,165300,6912764230,13220,13220,13220,13220,0
20230901,165200,6912764230,13220,13220,13220,13220,0
20230901,165100,6912764230,13220,13220,13220,13220,0
20230901,165000,6912764230,13220,13220,13220,13220,0
20230901,164900,6912764230,13220,13220,13220,13220,0
20230901,164800,6912764230,13220,13220,13220,13220,0
20230901,164700,6912764230,13220,13220,13220,13220,0
20230901,164600,6912764230,13220,13220,13220,13220,0
20230901,164500,6912764230,13220,13220,13220,13220,0
20230901,164400,6912764230,13220,13220,13220,13220,9757
20230901,164300,6912764230,13220,13220,13220,13220,0
20230901,164200,6912764230,13220,13220,13220,13220,0
20230901,164100,6912764230,13220,13220,13220,13220,0
20230901,164000,6912764230,13220,13220,13220,13220,0
20230901,163900,6912764230,13220,13220,13220,13220,0
20230901,163800,6912764230,13220,13220,13220,13220,0
20230901,163700,6912764230,13220,13220,13220,13220,0
20230901,163600,6912764230,13220,13220,13220,13220,0
20230901,163500,6912764230,13220,13220,13220,13220,0
20230901,163400,6912764230,13220,13220,13220,13220,0
20230901,163300,6912764230,13220,13220,13220,13220,0
20230901,163200,6912764230,13220,13220,13220,13220,0
20230901,163100,6912764230,13220,13220,13220,13220,0
20230901,163000,6912764230,13220,13220,13220,13220,0
20230901,162900,6912764230,13220,13220,13220,13220,0
20230901,162800,6912764230,13220,13220,13220,13220,0
20230901,162700,6912764230,13220,13220,13220,13220,0
20230901,162600,6912764230,13220,13220,13220,13220,0
20230901,162500,6912764230,13220,13220,13220,13220,0
20230901,162400,6912764230,13220,13220,13220,13220,0
20230901,162300,6912764230,13220,13220,13220,13220,0
20230901,162200,6912764230,13220,13220,13220,13220,0
20230901,162100,6912764230,13220,13220,13220,13220,0
20230901,162000,6912764230,13220,13220,13220,13220,0
20230901,161900,6912764230,13220,13220,13220,13220,0
20230901,161800,6912764230,13220,13220,13220,13220,0
20230901,161700,6912764230,13220,13220,13220,13220,0
20230901,161600,6912764230,13220,13220,13220,13220,0
20230901,161500,6912764230,13220,13220,13220,13220,0
20230901,161400,6912764230,13220,13220,13220,13220,9757
20230901,161300,6912764230,13220,13220,13220,13220,0
20230901,161200,6912764230,13220,13220,13220,13220,0
20230901,161100,6912764230,13220,13220,13220,13220,0
20230901,161000,6912764230,13220,13220,13220,13220,0
20230901,160900,6912764230,13220,13220,13220,13220,0
20230901,160800,6912764230,13220,13220,13220,13220,0
20230901,160700,6912764230,13220,13220,13220,13220,0
20230901,160600,6912764230,13220,13220,13220,13220,0
20230901,160500,6912764230,13220,13220,13220,13220,0
20230901,160400,6912764230,13220,13220,13220,13220,0
20230901,160300,6912764230,13220,13220,13220,13220,0
20230901,160200,6912764230,13220,13220,13220,13220,0
20230901,160100,6912764230,13220,13220,13220,13220,0
20230901,160000,6912764230,13220,13220,13220,13220,0
20230901,155900,6912764230,13220,13220,13220,13220,0
20230901,155800,6912764230,13220,13220,13220,13220,0
20230901,155700,6912764230,13220,13220,13220,13220,0
20230901,155600,6912764230,13220,13220,13220,13220,0
20230901,155500,6912764230,13220,13220,13220,13220,0
20230901,155400,6912764230,13220,13220,13220,13220,0
20230901,155300,6912764230,13220,13220,13220,13220,0
20230901,155200,6912764230,13220,13220,13220,13220,0
20230901,155100,6912764230,13220,13220,13220,13220,0
20230901,155000,6912764230,13220,13220,13220,13220,0
20230901,154900,6912764230,13220,13220,13220,13220,0
20230901,154800,6912764230,13220,13220,13220,13220,0
20230901,154700,6912764230,13220,13220,13220,13220,0
20230901,154600,6912764230,13220,13220,13220,13220,0
20230901,154500,6912764230,13220,13220,13220,13220,0
20230901,154400,6912764230,13220,13220,13220,13220,9757
20230901,154300,6912764230,13220,13220,13220,13220,0
20230901,154200,6912764230,13220,13220,13220,13220,0
20230901,154100,6912764230,13220,13220,13220,13220,0
20230901,154000,6912764230,13220,13220,13220,13220,0
20230901,153900,6912764230,13220,13220,13220,13220,0
20230901,153800,6912764230,13220,13220,13220,13220,0
20230901,153700,6912764230,13220,13220,13220,13220,0
20230901,153600,6912764230,13220,13220,13220,13220,0
20230901,153500,6912764230,13220,13220,13220,13220,0
20230901,153400,6912764230,13220,13220,13220,13220,0
20230901,153300,6912764230,13220,13220,13220,13220,0
20230901,153200,6912764230,13220,13220,13220,13220,0
20230901,153100,6912764230,13220,13220,13220,13220,0
20230901,153000,6912764230,13220,13220,13220,13220,9757
20230901,152900,6783776690,13200,13200,13200,13200,0
20230901,152800,6783776690,13200,13200,13200,13200,0
20230901,152700,6783776690,13200,13200,13200,13200,0
20230901,152600,6783776690,13200,13200,13200,13200,0
20230901,152500,6783776690,13200,13200,13200,13200,0
20230901,152400,6783776690,13200,13200,13200,13200,0
20230901,152300,6783776690,13200,13200,13200,13200,0
20230901,152200,6783776690,13200,13200,13200,13200,0
20230901,152100,6783776690,13200,13200,13200,13200,0
20230901,152000,6783776690,13200,13200,13200,13200,0
20230901,151900,6783776690,13200,13200,13200,13190,1517
20230901,151800,6763753010,13200,13200,13200,13190,1773
20230901,151700,6740352680,13200,13190,13200,13190,1211
20230901,151600,6724374610,13190,13200,13200,13190,2548
20230901,151500,6690743790,13190,13210,13210,13190,1710
20230901,151400,6668168630,13210,13200,13210,13200,631
20230901,151300,6659839280,13200,13200,13210,13190,335
20230901,151200,6655416610,13190,13190,13210,13180,3289
20230901,151100,6612016430,13180,13200,13200,13180,2201
20230901,151000,6583001070,13200,13190,13200,13180,389
20230901,150900,6577868650,13180,13190,13200,13180,315
20230901,150800,6573714320,13190,13180,13190,13180,34
20230901,150700,6573266170,13180,13190,13200,13180,1447
20230901,150600,6554177070,13190,13200,13200,13180,744
20230901,150500,6544364680,13200,13200,13200,13190,593
20230901,150400,6536539460,13190,13190,13190,13170,7080
20230901,150300,6443263560,13180,13190,13200,13180,2771
20230901,150200,6406714830,13190,13190,13190,13180,2148
20230901,150100,6378387160,13190,13190,13190,13180,1358
20230901,150000,6360481270,13180,13190,13190,13180,286
20230901,145900,6356709190,13190,13190,13200,13190,491
20230901,145800,6350232860,13190,13190,13200,13190,129
20230901,145700,6348531320,13190,13190,13200,13190,5230
20230901,145600,6279517750,13180,13180,13190,13180,30
20230901,145500,6279122330,13180,13190,13200,13180,1155
20230901,145400,6263888080,13190,13190,13200,13190,456
20230901,145300,6257870400,13190,13200,13200,13190,145
20230901,145200,6255957730,13190,13200,13200,13190,1836
20230901,145100,6231740840,13190,13190,13200,13170,8264
20230901,145000,6122775400,13190,13190,13200,13190,886
20230901,144900,6111087410,13190,13190,13200,13190,535
20230901,144800,6104030720,13190,13190,13200,13190,1434
20230901,144700,6085116230,13190,13200,13200,13190,122
20230901,144600,6083507020,13200,13200,13200,13190,601
20230901,144500,6075573880,13200,13200,13200,13190,35
20230901,144400,6075112010,13190,13170,13200,13170,3936
20230901,144300,6023226790,13170,13170,13180,13170,252
20230901,144200,6019907500,13170,13180,13180,13170,202
20230901,144100,6017245580,13170,13170,13180,13170,56
20230901,144000,6016508020,13170,13180,13190,13170,1682
20230901,143900,5994348410,13180,13200,13200,13180,3178
20230901,143800,5952432500,13190,13200,13210,13190,730
20230901,143700,5942796420,13200,13210,13210,13200,393
20230901,143600,5937608390,13200,13200,13210,13190,4134
20230901,143500,5883038420,13200,13190,13200,13190,116
20230901,143400,5881507380,13200,13200,13200,13200,69
20230901,143300,5880596580,13200,13200,13210,13200,895
20230901,143200,5868782550,13200,13190,13200,13190,3646
20230901,143100,5820672610,13190,13190,13190,13180,2243
20230901,143000,5791090010,13190,13200,13200,13190,1219
20230901,142900,5774999470,13190,13190,13200,13190,416
20230901,142800,5769510290,13200,13210,13210,13190,1292
20230901,142700,5752455770,13210,13210,13220,13210,5000
20230901,142600,5686383370,13200,13200,13210,13190,776
20230901,142500,5676141200,13210,13200,13210,13190,3663
20230901,142400,5627804670,13200,13190,13200,13190,612
20230901,142300,5619732220,13200,13200,13200,13200,267
20230901,142200,5616207820,13200,13190,13210,13190,1929
20230901,142100,5590755070,13180,13200,13200,13180,461
20230901,142000,5584673920,13190,13180,13190,13180,277
20230901,141900,5581021150,13210,13180,13210,13180,3765
20230901,141800,5531378950,13180,13180,13190,13180,623
20230901,141700,5523167770,13190,13200,13200,13190,1565
20230901,141600,5502525390,13200,13190,13200,13190,1688
20230901,141500,5480246850,13190,13190,13190,13190,133
20230901,141400,5478492580,13190,13190,13200,13190,243
20230901,141300,5475287380,13190,13190,13200,13190,40
20230901,141200,5474759750,13190,13190,13190,13190,428
20230901,141100,5469114430,13180,13180,13190,13170,3345
20230901,141000,5425025130,13170,13180,13180,13170,1043
20230901,140900,5411279330,13170,13200,13200,13170,930
20230901,140800,5399007330,13210,13200,13210,13200,221
20230901,140700,5396089940,13200,13210,13210,13200,6
20230901,140600,5396010710,13200,13200,13210,13200,16
20230901,140500,5395799430,13200,13180,13210,13180,2075
20230901,140400,5368428810,13180,13190,13190,13180,35
20230901,140300,5367967480,13190,13170,13190,13170,1862
20230901,140200,5343436660,13170,13180,13180,13170,176
20230901,140100,5341118010,13170,13170,13180,13170,1621
20230901,140000,5319769130,13170,13170,13180,13160,3741
20230901,135900,5270484870,13180,13190,13190,13180,2138
20230901,135800,5242293520,13180,13200,13210,13180,1368
20230901,135700,5224240600,13210,13210,13210,13210,3
20230901,135600,5224200970,13210,13210,13210,13210,257
20230901,135500,5220806000,13210,13210,13210,13200,138
20230901,135400,5218983030,13200,13190,13220,13190,2601
20230901,135300,5184650080,13200,13200,13200,13200,4
20230901,135200,5184597280,13200,13200,13200,13200,1309
20230901,135100,5167318480,13200,13190,13210,13190,1136
20230901,135000,5152329500,13190,13210,13220,13190,1706
20230901,134900,5129789720,13210,13220,13230,13200,2541
20230901,134800,5096195450,13220,13200,13220,13190,1255
20230901,134700,5079626310,13200,13190,13200,13190,452
20230901,134600,5073662590,13190,13180,13190,13180,808
20230901,134500,5063005150,13190,13200,13200,13180,2451
20230901,134400,5030676320,13190,13200,13200,13190,322
20230901,134300,5026429070,13200,13200,13210,13200,2926
20230901,134200,4987799860,13200,13200,13200,13190,1920
20230901,134100,4962464220,13190,13200,13200,13190,366
20230901,134000,4957636620,13200,13190,13200,13190,538
20230901,133900,4950535430,13200,13200,13200,13190,1260
20230901,133800,4933904980,13190,13190,13190,13190,529
20230901,133700,4926927470,13200,13200,13200,13190,383
20230901,133600,4921872520,13190,13190,13200,13190,734
20230901,133500,4912191000,13190,13200,13200,13190,2416
20230901,133400,4880315360,13200,13210,13210,13200,157
20230901,133300,4878241890,13210,13200,13210,13200,16
20230901,133200,4878030650,13200,13220,13220,13200,938
20230901,133100,4865643250,13210,13210,13220,13210,360
20230901,133000,4860886920,13220,13230,13230,13210,1399
20230901,132900,4842395270,13220,13230,13230,13220,718
20230901,132800,4832903250,13230,13230,13230,13230,293
20230901,132700,4829026860,13230,13230,13230,13230,3
20230901,132600,4828987170,13230,13230,13240,13230,2074
20230901,132500,4801547780,13240,13230,13240,13220,2261
20230901,132400,4771635800,13230,13220,13230,13220,623
20230901,132300,4763396770,13220,13230,13230,13220,918
20230901,132200,4751256530,13240,13230,13240,13220,3709
20230901,132100,4702193280,13230,13230,13230,13220,287
20230901,132000,4698397700,13230,13230,13230,13230,867
20230901,131900,4686927290,13230,13230,13240,13230,817
20230901,131800,4676117030,13230,13210,13230,13210,3778
20230901,131700,4626162010,13210,13210,13210,13200,356
20230901,131600,4621461210,13210,13210,13210,13210,130
20230901,131500,4619743910,13210,13210,13210,13210,28
20230901,131400,4619374030,13210,13200,13210,13190,2417
20230901,131300,4587460710,13190,13190,13190,13190,200
20230901,131200,4584822710,13200,13200,13200,13190,326
20230901,131100,4580521510,13200,13200,13200,13200,216
20230901,131000,4577670310,13210,13220,13220,13210,991
20230901,130900,4564578820,13220,13220,13220,13210,832
20230901,130800,4553582780,13220,13220,13220,13210,518
20230901,130700,4546737020,13220,13220,13220,13210,1747
20230901,130600,4523649460,13210,13200,13220,13190,1011
20230901,130500,4510299670,13200,13190,13200,13170,3686
20230901,130400,4461714660,13180,13190,13190,13180,413
20230901,130300,4456269770,13180,13180,13180,13180,195
20230901,130200,4453699670,13180,13200,13200,13180,675
20230901,130100,4444799330,13200,13200,13200,13190,445
20230901,130000,4438926820,13200,13210,13230,13200,4013
20230901,125900,4385929760,13210,13210,13220,13210,795
20230901,125800,4375427750,13210,13220,13230,13210,4241
20230901,125700,4319352870,13220,13230,13230,13220,805
20230901,125600,4308710230,13230,13220,13230,13220,33
20230901,125500,4308273940,13220,13210,13220,13210,1034
20230901,125400,4294605850,13220,13210,13220,13210,582
20230901,125300,4286913790,13220,13200,13220,13190,1904
20230901,125200,4261776410,13200,13200,13200,13190,2165
20230901,125100,4233199410,13190,13180,13200,13170,3048
20230901,125000,4193020880,13180,13190,13190,13180,469
20230901,124900,4186838960,13190,13180,13190,13180,350
20230901,124800,4182225910,13180,13180,13180,13180,135
20230901,124700,4180446610,13190,13210,13210,13180,2173
20230901,124600,4151775390,13200,13200,13200,13200,52
20230901,124500,4151088990,13210,13200,13210,13200,1011
20230901,124400,4137743780,13200,13200,13220,13200,2536
20230901,124300,4104237810,13210,13210,13220,13200,999
20230901,124200,4091038780,13210,13210,13210,13210,132
20230901,124100,4089295060,13210,13220,13220,13210,1005
20230901,124000,4076018910,13220,13200,13220,13200,1841
20230901,123900,4051702130,13200,13200,13200,13200,278
20230901,123800,4048032530,13200,13210,13210,13200,3570
20230901,123700,4000896250,13210,13170,13210,13170,2720
20230901,123600,3965006300,13160,13160,13160,13150,757
20230901,123500,3955044710,13160,13160,13160,13150,611
20230901,123400,3947004860,13150,13150,13160,13150,110
20230901,123300,3945558060,13160,13160,13160,13160,192
20230901,123200,3943031340,13170,13170,13170,13160,10
20230901,123100,3942899670,13160,13160,13160,13160,609
20230901,123000,3934885230,13160,13160,13160,13150,855
20230901,122900,3923634130,13160,13160,13160,13160,6
20230901,122800,3923555170,13150,13130,13150,13120,2186
20230901,122700,3894834970,13130,13170,13170,13130,3953
20230901,122600,3842862180,13160,13160,13160,13160,158
20230901,122500,3840782900,13160,13170,13170,13160,483
20230901,122400,3834426590,13170,13160,13170,13160,238
20230901,122300,3831294160,13170,13170,13170,13170,0
20230901,122200,3831294160,13170,13170,13170,13160,122
20230901,122100,3829687800,13170,13170,13170,13160,123
20230901,122000,3828067900,13170,13160,13170,13160,234
20230901,121900,3824986700,13160,13180,13180,13160,351
20230901,121800,3820363970,13180,13180,13180,13180,60
20230901,121700,3819573170,13180,13190,13190,13180,1833
20230901,121600,3795413400,13190,13190,13200,13190,1190
20230901,121500,3779715960,13190,13190,13200,13190,1330
20230901,121400,3762172710,13190,13180,13190,13180,143
20230901,121300,3760287540,13180,13180,13180,13180,130
20230901,121200,3758574140,13180,13190,13190,13180,207
20230901,121100,3755845820,13190,13170,13190,13170,149
20230901,121000,3753883240,13190,13170,13190,13170,1259
20230901,120900,3737287200,13180,13180,13180,13170,503
20230901,120800,3730662560,13180,13180,13180,13170,120
20230901,120700,3729081060,13180,13190,13190,13180,105
20230901,120600,3727696250,13190,13190,13190,13180,342
20230901,120500,3723187630,13190,13180,13190,13180,603
20230901,120400,3715234420,13180,13160,13190,13160,544
20230901,120300,3708069090,13160,13160,13160,13160,162
20230901,120200,3705937170,13160,13150,13160,13150,17
20230901,120100,3705713560,13150,13150,13150,13140,795
20230901,120000,3695260590,13140,13130,13140,13120,2418
20230901,115900,3663494900,13130,13110,13130,13100,2473
20230901,115800,3631073930,13110,13110,13120,13110,149
20230901,115700,3629120080,13110,13130,13130,13110,770
20230901,115600,3619013440,13120,13140,13150,13100,3373
20230901,115500,3574763910,13140,13130,13140,13130,877
20230901,115400,3563248320,13140,13130,13140,13130,12
20230901,115300,3563090670,13130,13130,13130,13130,52
20230901,115200,3562407910,13140,13130,13140,13130,26
20230901,115100,3562066470,13130,13130,13130,13130,32
20230901,115000,3561646310,13130,13140,13140,13130,123
20230901,114900,3560030640,13130,13140,13140,13130,187
20230901,114800,3557575260,13130,13130,13130,13130,0
20230901,114700,3557575260,13130,13130,13140,13130,739
20230901,114600,3547871910,13100,13130,13130,13090,2092
20230901,114500,3520455260,13130,13140,13140,13130,55
20230901,114400,3519732580,13140,13130,13140,13130,302
20230901,114300,3515767260,13130,13130,13130,13130,137
20230901,114200,3513968450,13130,13110,13130,13110,206
20230901,114100,3511263730,13110,13110,13110,13110,542
20230901,114000,3504158110,13110,13090,13110,13090,2171
20230901,113900,3475739120,13090,13100,13110,13080,2045
20230901,113800,3448950860,13100,13120,13120,13100,804
20230901,113700,3438410990,13120,13110,13120,13110,157
20230901,113600,3436352670,13110,13120,13120,13110,1116
20230901,113500,3421721130,13120,13120,13120,13120,837
20230901,113400,3410739690,13120,13120,13120,13120,1101
20230901,113300,3396294570,13120,13120,13120,13120,138
20230901,113200,3394484010,13120,13110,13120,13110,2358
20230901,113100,3363562560,13110,13120,13120,13110,259
20230901,113000,3360166290,13110,13130,13130,13110,677
20230901,112900,3351284600,13130,13130,13130,13110,720
20230901,112800,3341840070,13120,13120,13130,13120,348
20230901,112700,3337273150,13120,13130,13130,13120,504
20230901,112600,3330660600,13130,13120,13130,13120,1173
20230901,112500,3315259990,13120,13150,13150,13120,2106
20230901,112400,3287604730,13150,13140,13150,13140,164
20230901,112300,3285449750,13140,13120,13140,13120,868
20230901,112200,3274052500,13130,13130,13130,13120,58
20230901,112100,3273291330,13130,13130,13130,13120,1427
20230901,112000,3254567190,13130,13130,13130,13130,225
20230901,111900,3251612940,13120,13180,13180,13110,6197
20230901,111800,3170076670,13180,13170,13190,13170,1160
20230901,111700,3154787780,13180,13180,13180,13180,426
20230901,111600,3149173100,13180,13180,13180,13180,225
20230901,111500,3146207600,13180,13170,13180,13170,1130
20230901,111400,3131325320,13170,13170,13170,13160,844
20230901,111300,3120216730,13160,13170,13190,13160,2342
20230901,111200,3089377090,13170,13170,13170,13170,69
20230901,111100,3088468360,13160,13180,13180,13160,1903
20230901,111000,3063400730,13180,13180,13190,13170,2441
20230901,110900,3031241110,13180,13230,13230,13180,3624
20230901,110800,2983410500,13230,13230,13230,13220,1244
20230901,110700,2966952800,13220,13220,13230,13220,6277
20230901,110600,2883939310,13220,13210,13220,13210,1821
20230901,110500,2859878280,13210,13210,13210,13210,221
20230901,110400,2856958870,13210,13210,13210,13200,1610
20230901,110300,2835690940,13210,13210,13210,13210,974
20230901,110200,2822824400,13210,13210,13210,13200,544
20230901,110100,2815639160,13210,13200,13210,13190,429
20230901,110000,2809977330,13200,13190,13200,13180,908
20230901,105900,2798000360,13190,13200,13210,13190,562
20230901,105800,2790581250,13200,13210,13220,13200,1505
20230901,105700,2770703140,13210,13190,13210,13180,5044
20230901,105600,2704122960,13190,13180,13190,13180,1989
20230901,105500,2677889750,13180,13180,13180,13170,5926
20230901,105400,2599803760,13170,13170,13170,13160,1954
20230901,105300,2574075370,13170,13140,13170,13140,1334
20230901,105200,2556527490,13140,13140,13150,13140,637
20230901,105100,2548155800,13140,13150,13170,13140,2728
20230901,105000,2512285160,13150,13150,13160,13150,807
20230901,104900,2501672800,13160,13120,13160,13120,2101
20230901,104800,2474093260,13120,13120,13120,13120,64
20230901,104700,2473253580,13110,13110,13110,13110,216
20230901,104600,2470421820,13110,13130,13130,13110,649
20230901,104500,2461905120,13130,13130,13140,13130,932
20230901,104400,2449667850,13120,13130,13140,13110,1565
20230901,104300,2429131230,13130,13130,13130,13130,1098
20230901,104200,2414714490,13130,13140,13140,13120,1034
20230901,104100,2401140050,13140,13130,13140,13130,1238
20230901,104000,2384884290,13130,13130,13130,13130,780
20230901,103900,2374642890,13120,13120,13140,13120,456
20230901,103800,2368657030,13120,13110,13120,13110,1328
20230901,103700,2351246770,13110,13140,13140,13110,4181
20230901,103600,2296383240,13140,13150,13160,13140,1111
20230901,103500,2281773970,13150,13160,13160,13150,868
20230901,103400,2270352090,13170,13180,13180,13160,1978
20230901,103300,2244304130,13180,13160,13180,13150,4736
20230901,103200,2181975300,13150,13170,13170,13150,1351
20230901,103100,2164195120,13140,13120,13190,13120,6106
20230901,103000,2083965650,13120,13120,13120,13110,1242
20230901,102900,2067671780,13120,13110,13120,13110,2052
20230901,102800,2040766590,13110,13100,13120,13100,989
20230901,102700,2027795290,13120,13100,13120,13080,2565
20230901,102600,1994208850,13090,13120,13120,13090,3116
20230901,102500,1953374220,13120,13130,13130,13110,4299
20230901,102400,1896939730,13130,13110,13130,13110,1451
20230901,102300,1877904570,13110,13110,13110,13110,818
20230901,102200,1867180590,13110,13070,13120,13070,1784
20230901,102100,1843831230,13060,13080,13080,13060,1643
20230901,102000,1822359110,13080,13070,13090,13060,2435
20230901,101900,1790527510,13070,13070,13070,13070,195
20230901,101800,1787978860,13070,13070,13070,13070,1
20230901,101700,1787965790,13080,13080,13080,13070,2185
20230901,101600,1759395230,13070,13060,13080,13060,2293
20230901,101500,1729443400,13060,13060,13070,13060,1800
20230901,101400,1705930500,13060,13080,13080,13060,1931
20230901,101300,1680690220,13080,13090,13090,13080,313
20230901,101200,1676595580,13090,13090,13090,13090,156
20230901,101100,1674553540,13090,13040,13090,13040,2750
20230901,101000,1638686880,13030,13030,13040,13030,516
20230901,100900,1631962910,13040,13040,13040,13030,207
20230901,100800,1629264130,13030,13040,13040,13030,247
20230901,100700,1626045710,13040,13060,13060,13040,2049
20230901,100600,1599301290,13060,13090,13090,13060,608
20230901,100500,1591352460,13090,13090,13090,13090,211
20230901,100400,1588590470,13100,13100,13100,13100,131
20230901,100300,1586874370,13110,13110,13110,13100,739
20230901,100200,1577191690,13110,13090,13120,13090,1126
20230901,100100,1562438380,13080,13060,13110,13050,3090
20230901,100000,1521990360,13060,13060,13090,13060,2119
20230901,095900,1494303080,13060,13090,13090,13060,2999
20230901,095800,1455097540,13090,13100,13100,13090,889
20230901,095700,1443459850,13090,13100,13110,13090,987
20230901,095600,1430531800,13090,13100,13100,13090,871
20230901,095500,1419130000,13110,13090,13110,13090,1905
20230901,095400,1394184000,13080,13100,13100,13080,808
20230901,095300,1383613030,13090,13090,13090,13090,356
20230901,095200,1378952990,13090,13070,13090,13070,2428
20230901,095100,1347197670,13080,13080,13120,13080,799
20230901,095000,1336734920,13080,13060,13090,13060,1703
20230901,094900,1314475390,13060,13060,13070,13060,185
20230901,094800,1312059150,13040,13060,13070,13040,1652
20230901,094700,1290498480,13060,13030,13060,13030,1222
20230901,094600,1274564920,13060,13020,13060,13010,1331
20230901,094500,1257241380,13030,13000,13030,13000,3194
20230901,094400,1215694990,13000,13050,13060,13000,1817
20230901,094300,1192020580,13040,13000,13040,13000,1538
20230901,094200,1171992840,13010,13010,13010,12990,2799
20230901,094100,1135606120,13000,13020,13020,13000,1999
20230901,094000,1109603900,13010,13020,13030,13010,2091
20230901,093900,1082385850,13020,13060,13070,13020,2788
20230901,093800,1046014290,13060,13070,13070,13060,1355
20230901,093700,1028317850,13070,13080,13080,13060,1551
20230901,093600,1008043200,13080,13120,13120,13080,4034
20230901,093500,955191650,13120,13120,13120,13120,701
20230901,093400,945994530,13130,13130,13130,13130,1880
20230901,093300,921310130,13120,13160,13160,13120,5602
20230901,093200,847707920,13160,13230,13240,13150,5258
20230901,093100,778292190,13220,13150,13230,13150,7649
20230901,093000,677422200,13150,13110,13170,13110,10010
20230901,092900,545903460,13110,13110,13120,13100,2196
20230901,092800,517111720,13110,13120,13120,13100,631
20230901,092700,508839660,13110,13110,13110,13110,1077
20230901,092600,494720190,13110,13110,13120,13110,1889
20230901,092500,469954140,13100,13120,13120,13100,1133
20230901,092400,455101580,13120,13110,13120,13100,1541
20230901,092300,434898080,13110,13110,13120,13100,1766
20230901,092200,411743250,13110,13130,13130,13110,2171
20230901,092100,383272280,13130,13080,13130,13080,2271
20230901,092000,353520980,13080,13080,13090,13080,1244
20230901,091900,337244080,13090,13030,13090,13030,2048
20230901,091800,310501530,13030,13050,13050,13020,633
20230901,091700,302247870,13050,13040,13050,13030,1972
20230901,091600,276535020,13040,13050,13060,13040,382
20230901,091500,271551150,13050,13070,13070,13050,270
20230901,091400,268024680,13060,13070,13070,13060,585
20230901,091300,260381110,13060,13050,13060,13050,853
20230901,091200,249247640,13050,13050,13090,13050,3036
20230901,091100,209594310,13050,13040,13050,13030,1181
20230901,091000,194193100,13040,13050,13050,13040,469
20230901,090900,188074500,13060,13040,13060,13040,505
20230901,090800,181486650,13030,13040,13040,13030,1319
20230901,090700,164289670,13040,13040,13040,13030,733
20230901,090600,154732590,13040,13050,13060,13040,1072
20230901,090500,140745450,13060,13060,13060,13050,1052
20230901,090400,127006570,13060,13080,13090,13060,201
20230901,090300,124378720,13090,13040,13100,13040,1871
20230901,090200,99903630,13030,13050,13050,13030,301
20230901,090100,95981420,13080,12990,13100,12990,1503
20230901,090000,76367130,12990,13000,13010,12980,5814