KissMeData/014580/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185400,3506270860,7240,7240,7240,7240,11503
20230904,185300,3506270860,7240,7240,7240,7240,0
20230904,185200,3506270860,7240,7240,7240,7240,0
20230904,185100,3506270860,7240,7240,7240,7240,0
20230904,185000,3506270860,7240,7240,7240,7240,0
20230904,184900,3506270860,7240,7240,7240,7240,0
20230904,184800,3506270860,7240,7240,7240,7240,0
20230904,184700,3506270860,7240,7240,7240,7240,0
20230904,184600,3506270860,7240,7240,7240,7240,0
20230904,184500,3506270860,7240,7240,7240,7240,0
20230904,184400,3506270860,7240,7240,7240,7240,0
20230904,184300,3506270860,7240,7240,7240,7240,0
20230904,184200,3506270860,7240,7240,7240,7240,0
20230904,184100,3506270860,7240,7240,7240,7240,0
20230904,184000,3506270860,7240,7240,7240,7240,0
20230904,183900,3506270860,7240,7240,7240,7240,0
20230904,183800,3506270860,7240,7240,7240,7240,0
20230904,183700,3506270860,7240,7240,7240,7240,0
20230904,183600,3506270860,7240,7240,7240,7240,0
20230904,183500,3506270860,7240,7240,7240,7240,0
20230904,183400,3506270860,7240,7240,7240,7240,0
20230904,183300,3506270860,7240,7240,7240,7240,0
20230904,183200,3506270860,7240,7240,7240,7240,0
20230904,183100,3506270860,7240,7240,7240,7240,0
20230904,183000,3506270860,7240,7240,7240,7240,0
20230904,182900,3506270860,7240,7240,7240,7240,0
20230904,182800,3506270860,7240,7240,7240,7240,0
20230904,182700,3506270860,7240,7240,7240,7240,0
20230904,182600,3506270860,7240,7240,7240,7240,0
20230904,182500,3506270860,7240,7240,7240,7240,0
20230904,182400,3506270860,7240,7240,7240,7240,11503
20230904,182300,3506270860,7240,7240,7240,7240,0
20230904,182200,3506270860,7240,7240,7240,7240,0
20230904,182100,3506270860,7240,7240,7240,7240,0
20230904,182000,3506270860,7240,7240,7240,7240,0
20230904,181900,3506270860,7240,7240,7240,7240,0
20230904,181800,3506270860,7240,7240,7240,7240,0
20230904,181700,3506270860,7240,7240,7240,7240,0
20230904,181600,3506270860,7240,7240,7240,7240,0
20230904,181500,3506270860,7240,7240,7240,7240,0
20230904,181400,3506270860,7240,7240,7240,7240,0
20230904,181300,3506270860,7240,7240,7240,7240,0
20230904,181200,3506270860,7240,7240,7240,7240,0
20230904,181100,3506270860,7240,7240,7240,7240,0
20230904,181000,3506270860,7240,7240,7240,7240,0
20230904,180900,3506270860,7240,7240,7240,7240,0
20230904,180800,3506270860,7240,7240,7240,7240,0
20230904,180700,3506270860,7240,7240,7240,7240,0
20230904,180600,3506270860,7240,7240,7240,7240,0
20230904,180500,3506270860,7240,7240,7240,7240,0
20230904,180400,3506270860,7240,7240,7240,7240,0
20230904,180300,3506270860,7240,7240,7240,7240,0
20230904,180200,3506270860,7240,7240,7240,7240,0
20230904,180100,3506270860,7240,7240,7240,7240,0
20230904,180000,3506270860,7240,7240,7240,7240,0
20230904,175900,3506270860,7240,7240,7240,7240,0
20230904,175800,3506270860,7240,7240,7240,7240,0
20230904,175700,3506270860,7240,7240,7240,7240,0
20230904,175600,3506270860,7240,7240,7240,7240,0
20230904,175500,3506270860,7240,7240,7240,7240,0
20230904,175400,3506270860,7240,7240,7240,7240,11503
20230904,175300,3506270860,7240,7240,7240,7240,0
20230904,175200,3506270860,7240,7240,7240,7240,0
20230904,175100,3506270860,7240,7240,7240,7240,0
20230904,175000,3506270860,7240,7240,7240,7240,0
20230904,174900,3506270860,7240,7240,7240,7240,0
20230904,174800,3506270860,7240,7240,7240,7240,0
20230904,174700,3506270860,7240,7240,7240,7240,0
20230904,174600,3506270860,7240,7240,7240,7240,0
20230904,174500,3506270860,7240,7240,7240,7240,0
20230904,174400,3506270860,7240,7240,7240,7240,0
20230904,174300,3506270860,7240,7240,7240,7240,0
20230904,174200,3506270860,7240,7240,7240,7240,0
20230904,174100,3506270860,7240,7240,7240,7240,0
20230904,174000,3506270860,7240,7240,7240,7240,0
20230904,173900,3506270860,7240,7240,7240,7240,0
20230904,173800,3506270860,7240,7240,7240,7240,0
20230904,173700,3506270860,7240,7240,7240,7240,0
20230904,173600,3506270860,7240,7240,7240,7240,0
20230904,173500,3506270860,7240,7240,7240,7240,0
20230904,173400,3506270860,7240,7240,7240,7240,0
20230904,173300,3506270860,7240,7240,7240,7240,0
20230904,173200,3506270860,7240,7240,7240,7240,0
20230904,173100,3506270860,7240,7240,7240,7240,0
20230904,173000,3506270860,7240,7240,7240,7240,0
20230904,172900,3506270860,7240,7240,7240,7240,0
20230904,172800,3506270860,7240,7240,7240,7240,0
20230904,172700,3506270860,7240,7240,7240,7240,0
20230904,172600,3506270860,7240,7240,7240,7240,0
20230904,172500,3506270860,7240,7240,7240,7240,0
20230904,172400,3506270860,7240,7240,7240,7240,11503
20230904,172300,3506270860,7240,7240,7240,7240,0
20230904,172200,3506270860,7240,7240,7240,7240,0
20230904,172100,3506270860,7240,7240,7240,7240,0
20230904,172000,3506270860,7240,7240,7240,7240,0
20230904,171900,3506270860,7240,7240,7240,7240,0
20230904,171800,3506270860,7240,7240,7240,7240,0
20230904,171700,3506270860,7240,7240,7240,7240,0
20230904,171600,3506270860,7240,7240,7240,7240,0
20230904,171500,3506270860,7240,7240,7240,7240,0
20230904,171400,3506270860,7240,7240,7240,7240,0
20230904,171300,3506270860,7240,7240,7240,7240,0
20230904,171200,3506270860,7240,7240,7240,7240,0
20230904,171100,3506270860,7240,7240,7240,7240,0
20230904,171000,3506270860,7240,7240,7240,7240,0
20230904,170900,3506270860,7240,7240,7240,7240,0
20230904,170800,3506270860,7240,7240,7240,7240,0
20230904,170700,3506270860,7240,7240,7240,7240,0
20230904,170600,3506270860,7240,7240,7240,7240,0
20230904,170500,3506270860,7240,7240,7240,7240,0
20230904,170400,3506270860,7240,7240,7240,7240,0
20230904,170300,3506270860,7240,7240,7240,7240,0
20230904,170200,3506270860,7240,7240,7240,7240,0
20230904,170100,3506270860,7240,7240,7240,7240,0
20230904,170000,3506270860,7240,7240,7240,7240,0
20230904,165900,3506270860,7240,7240,7240,7240,0
20230904,165800,3506270860,7240,7240,7240,7240,0
20230904,165700,3506270860,7240,7240,7240,7240,0
20230904,165600,3506270860,7240,7240,7240,7240,0
20230904,165500,3506270860,7240,7240,7240,7240,0
20230904,165400,3506270860,7240,7240,7240,7240,11503
20230904,165300,3506270860,7240,7240,7240,7240,0
20230904,165200,3506270860,7240,7240,7240,7240,0
20230904,165100,3506270860,7240,7240,7240,7240,0
20230904,165000,3506270860,7240,7240,7240,7240,0
20230904,164900,3506270860,7240,7240,7240,7240,0
20230904,164800,3506270860,7240,7240,7240,7240,0
20230904,164700,3506270860,7240,7240,7240,7240,0
20230904,164600,3506270860,7240,7240,7240,7240,0
20230904,164500,3506270860,7240,7240,7240,7240,0
20230904,164400,3506270860,7240,7240,7240,7240,0
20230904,164300,3506270860,7240,7240,7240,7240,0
20230904,164200,3506270860,7240,7240,7240,7240,0
20230904,164100,3506270860,7240,7240,7240,7240,0
20230904,164000,3506270860,7240,7240,7240,7240,0
20230904,163900,3506270860,7240,7240,7240,7240,0
20230904,163800,3506270860,7240,7240,7240,7240,0
20230904,163700,3506270860,7240,7240,7240,7240,0
20230904,163600,3506270860,7240,7240,7240,7240,0
20230904,163500,3506270860,7240,7240,7240,7240,0
20230904,163400,3506270860,7240,7240,7240,7240,0
20230904,163300,3506270860,7240,7240,7240,7240,0
20230904,163200,3506270860,7240,7240,7240,7240,0
20230904,163100,3506270860,7240,7240,7240,7240,0
20230904,163000,3506270860,7240,7240,7240,7240,0
20230904,162900,3506270860,7240,7240,7240,7240,0
20230904,162800,3506270860,7240,7240,7240,7240,0
20230904,162700,3506270860,7240,7240,7240,7240,0
20230904,162600,3506270860,7240,7240,7240,7240,0
20230904,162500,3506270860,7240,7240,7240,7240,0
20230904,162400,3506270860,7240,7240,7240,7240,11503
20230904,162300,3506270860,7240,7240,7240,7240,0
20230904,162200,3506270860,7240,7240,7240,7240,0
20230904,162100,3506270860,7240,7240,7240,7240,0
20230904,162000,3506270860,7240,7240,7240,7240,0
20230904,161900,3506270860,7240,7240,7240,7240,0
20230904,161800,3506270860,7240,7240,7240,7240,0
20230904,161700,3506270860,7240,7240,7240,7240,0
20230904,161600,3506270860,7240,7240,7240,7240,0
20230904,161500,3506270860,7240,7240,7240,7240,0
20230904,161400,3506270860,7240,7240,7240,7240,0
20230904,161300,3506270860,7240,7240,7240,7240,0
20230904,161200,3506270860,7240,7240,7240,7240,0
20230904,161100,3506270860,7240,7240,7240,7240,0
20230904,161000,3506270860,7240,7240,7240,7240,0
20230904,160900,3506270860,7240,7240,7240,7240,0
20230904,160800,3506270860,7240,7240,7240,7240,0
20230904,160700,3506270860,7240,7240,7240,7240,0
20230904,160600,3506270860,7240,7240,7240,7240,0
20230904,160500,3506270860,7240,7240,7240,7240,0
20230904,160400,3506270860,7240,7240,7240,7240,0
20230904,160300,3506270860,7240,7240,7240,7240,0
20230904,160200,3506270860,7240,7240,7240,7240,0
20230904,160100,3506270860,7240,7240,7240,7240,0
20230904,160000,3506270860,7240,7240,7240,7240,0
20230904,155900,3506270860,7240,7240,7240,7240,0
20230904,155800,3506270860,7240,7240,7240,7240,0
20230904,155700,3506270860,7240,7240,7240,7240,0
20230904,155600,3506270860,7240,7240,7240,7240,0
20230904,155500,3506270860,7240,7240,7240,7240,0
20230904,155400,3506270860,7240,7240,7240,7240,11503
20230904,155300,3506270860,7240,7240,7240,7240,0
20230904,155200,3506270860,7240,7240,7240,7240,0
20230904,155100,3506270860,7240,7240,7240,7240,0
20230904,155000,3506270860,7240,7240,7240,7240,0
20230904,154900,3506270860,7240,7240,7240,7240,0
20230904,154800,3506270860,7240,7240,7240,7240,0
20230904,154700,3506270860,7240,7240,7240,7240,0
20230904,154600,3506270860,7240,7240,7240,7240,0
20230904,154500,3506270860,7240,7240,7240,7240,0
20230904,154400,3506270860,7240,7240,7240,7240,0
20230904,154300,3506270860,7240,7240,7240,7240,0
20230904,154200,3506270860,7240,7240,7240,7240,0
20230904,154100,3506270860,7240,7240,7240,7240,0
20230904,154000,3506270860,7240,7240,7240,7240,0
20230904,153900,3506270860,7240,7240,7240,7240,0
20230904,153800,3506270860,7240,7240,7240,7240,0
20230904,153700,3506270860,7240,7240,7240,7240,0
20230904,153600,3506270860,7240,7240,7240,7240,0
20230904,153500,3506270860,7240,7240,7240,7240,0
20230904,153400,3506270860,7240,7240,7240,7240,0
20230904,153300,3506270860,7240,7240,7240,7240,0
20230904,153200,3506270860,7240,7240,7240,7240,0
20230904,153100,3506270860,7240,7240,7240,7240,0
20230904,153000,3506270860,7240,7240,7240,7240,11503
20230904,152900,3422989140,7260,7260,7260,7260,0
20230904,152800,3422989140,7260,7260,7260,7260,0
20230904,152700,3422989140,7260,7260,7260,7260,0
20230904,152600,3422989140,7260,7260,7260,7260,0
20230904,152500,3422989140,7260,7260,7260,7260,0
20230904,152400,3422989140,7260,7260,7260,7260,0
20230904,152300,3422989140,7260,7260,7260,7260,0
20230904,152200,3422989140,7260,7260,7260,7260,0
20230904,152100,3422989140,7260,7260,7260,7260,0
20230904,152000,3422989140,7260,7260,7260,7260,0
20230904,151900,3422989140,7260,7250,7280,7190,7278
20230904,151800,3370408720,7220,7270,7270,7190,20235
20230904,151700,3224498850,7260,7280,7280,7220,6911
20230904,151600,3174509690,7280,7280,7290,7230,7351
20230904,151500,3121229890,7280,7270,7280,7270,1271
20230904,151400,3111989700,7280,7280,7280,7270,303
20230904,151300,3109783870,7280,7250,7280,7230,4765
20230904,151200,3075183490,7270,7270,7270,7230,4276
20230904,151100,3044168520,7270,7260,7270,7260,409
20230904,151000,3041199150,7270,7260,7270,7260,1353
20230904,150900,3031376240,7250,7260,7260,7250,813
20230904,150800,3025481570,7260,7250,7260,7240,1566
20230904,150700,3014121100,7250,7250,7260,7250,20
20230904,150600,3013976080,7260,7250,7260,7250,1077
20230904,150500,3006165410,7250,7250,7260,7250,1426
20230904,150400,2995824060,7260,7250,7260,7250,798
20230904,150300,2990031440,7260,7250,7260,7250,54
20230904,150200,2989639900,7260,7260,7260,7240,7701
20230904,150100,2933819360,7260,7270,7270,7250,167
20230904,150000,2932607010,7270,7270,7270,7250,1759
20230904,145900,2919827690,7270,7270,7270,7270,275
20230904,145800,2917828440,7270,7270,7270,7270,13
20230904,145700,2917733930,7260,7260,7260,7260,261
20230904,145600,2915839070,7270,7270,7270,7270,50
20230904,145500,2915475570,7270,7260,7270,7230,9968
20230904,145400,2843337620,7260,7270,7270,7260,1504
20230904,145300,2832418550,7270,7260,7270,7260,895
20230904,145200,2825911950,7280,7270,7280,7270,1037
20230904,145100,2818372950,7260,7270,7270,7260,1182
20230904,145000,2809791570,7270,7270,7270,7270,0
20230904,144900,2809791570,7270,7260,7270,7250,1121
20230904,144800,2801653330,7250,7260,7260,7250,23
20230904,144700,2801486400,7260,7240,7260,7240,1613
20230904,144600,2789792330,7250,7230,7250,7230,3408
20230904,144500,2765144730,7230,7230,7240,7230,1775
20230904,144400,2752310410,7230,7250,7250,7230,1975
20230904,144300,2738012450,7250,7250,7250,7240,928
20230904,144200,2731289110,7250,7250,7250,7240,21
20230904,144100,2731136900,7260,7250,7260,7240,545
20230904,144000,2727185620,7260,7250,7260,7240,772
20230904,143900,2721595770,7250,7250,7260,7240,756
20230904,143800,2716116120,7260,7260,7260,7250,469
20230904,143700,2712712780,7250,7250,7260,7250,2761
20230904,143600,2692695520,7260,7260,7270,7250,3943
20230904,143500,2664104320,7270,7260,7270,7260,73
20230904,143400,2663574290,7260,7280,7280,7260,3545
20230904,143300,2637830730,7280,7280,7290,7280,35
20230904,143200,2637575920,7280,7280,7280,7280,160
20230904,143100,2636411120,7290,7290,7290,7280,2501
20230904,143000,2618202690,7280,7260,7290,7260,685
20230904,142900,2613209330,7290,7270,7290,7260,1202
20230904,142800,2604473740,7280,7280,7290,7280,105
20230904,142700,2603709240,7280,7280,7280,7270,966
20230904,142600,2596680760,7270,7280,7280,7270,598
20230904,142500,2592330360,7280,7270,7280,7270,421
20230904,142400,2589269680,7270,7270,7270,7270,3040
20230904,142300,2567168880,7270,7280,7280,7270,2469
20230904,142200,2549215690,7280,7280,7290,7280,1316
20230904,142100,2539635080,7280,7290,7290,7280,1664
20230904,142000,2527514310,7280,7290,7290,7280,1640
20230904,141900,2515572070,7290,7280,7290,7280,2293
20230904,141800,2498858150,7290,7280,7290,7280,1288
20230904,141700,2489481490,7280,7290,7290,7280,704
20230904,141600,2484356260,7290,7290,7290,7280,460
20230904,141500,2481005950,7280,7280,7280,7280,823
20230904,141400,2475014510,7280,7280,7280,7280,100
20230904,141300,2474286510,7290,7280,7290,7280,7
20230904,141200,2474235530,7280,7280,7280,7280,1138
20230904,141100,2465950890,7280,7280,7280,7280,1
20230904,141000,2465943610,7280,7270,7280,7260,870
20230904,140900,2459621330,7270,7280,7280,7270,757
20230904,140800,2454117920,7270,7280,7280,7270,418
20230904,140700,2451078890,7280,7290,7290,7280,980
20230904,140600,2443944470,7280,7280,7280,7270,925
20230904,140500,2437213470,7300,7280,7300,7280,2572
20230904,140400,2418489190,7290,7290,7300,7280,1610
20230904,140300,2406767500,7280,7310,7310,7280,456
20230904,140200,2403446240,7280,7300,7310,7280,7993
20230904,140100,2345251870,7290,7300,7300,7290,1355
20230904,140000,2335373820,7310,7300,7310,7290,3571
20230904,135900,2309320730,7310,7320,7320,7310,782
20230904,135800,2303604300,7310,7330,7330,7310,6
20230904,135700,2303560420,7300,7310,7330,7300,1059
20230904,135600,2295819110,7310,7320,7320,7310,266
20230904,135500,2293872980,7340,7330,7340,7330,7
20230904,135400,2293821660,7340,7340,7340,7330,76
20230904,135300,2293264060,7340,7340,7340,7340,146
20230904,135200,2292192420,7340,7340,7340,7320,1534
20230904,135100,2280963320,7340,7330,7340,7330,7
20230904,135000,2280912000,7340,7340,7340,7340,0
20230904,134900,2280912000,7340,7340,7340,7340,10
20230904,134800,2280838600,7340,7330,7340,7330,5
20230904,134700,2280801940,7340,7340,7340,7340,0
20230904,134600,2280801940,7340,7340,7340,7340,0
20230904,134500,2280801940,7340,7330,7340,7330,124
20230904,134400,2279892980,7330,7330,7340,7330,298
20230904,134300,2277708630,7330,7330,7330,7320,118
20230904,134200,2276844440,7330,7340,7340,7330,563
20230904,134100,2272717620,7340,7340,7340,7330,43
20230904,134000,2272402380,7330,7340,7340,7330,4
20230904,133900,2272373030,7340,7330,7340,7330,113
20230904,133800,2271543640,7340,7330,7340,7330,296
20230904,133700,2269373940,7330,7320,7330,7320,3
20230904,133600,2269351960,7320,7340,7340,7320,7
20230904,133500,2269300660,7330,7330,7330,7330,1
20230904,133400,2269293330,7340,7330,7340,7330,171
20230904,133300,2268039570,7340,7340,7350,7340,145
20230904,133200,2266975080,7350,7350,7350,7340,539
20230904,133100,2263014000,7350,7300,7350,7300,53
20230904,133000,2262625190,7340,7330,7340,7300,2465
20230904,132900,2244594750,7350,7350,7350,7340,659
20230904,132800,2239757480,7350,7340,7350,7340,84
20230904,132700,2239140370,7340,7330,7340,7330,74
20230904,132600,2238597940,7350,7350,7350,7350,3
20230904,132500,2238575890,7340,7340,7350,7340,831
20230904,132400,2232469980,7350,7350,7350,7350,5
20230904,132300,2232433230,7350,7350,7350,7340,539
20230904,132200,2228476890,7350,7350,7350,7340,1646
20230904,132100,2216383250,7350,7340,7350,7340,465
20230904,132000,2212968950,7340,7330,7340,7330,3175
20230904,131900,2189695590,7330,7320,7330,7320,62
20230904,131800,2189241300,7320,7320,7320,7310,842
20230904,131700,2183078560,7320,7310,7320,7310,31
20230904,131600,2182851940,7320,7320,7320,7320,11
20230904,131500,2182771420,7310,7310,7320,7310,641
20230904,131400,2178085680,7320,7320,7320,7320,0
20230904,131300,2178085680,7320,7320,7320,7300,102
20230904,131200,2177341040,7300,7310,7310,7300,1000
20230904,131100,2170040400,7310,7320,7320,7310,23
20230904,131000,2169872140,7320,7310,7320,7310,4
20230904,130900,2169842870,7300,7310,7310,7300,1920
20230904,130800,2155825350,7320,7320,7320,7320,0
20230904,130700,2155825350,7320,7300,7320,7290,1333
20230904,130600,2146107610,7300,7300,7300,7300,5
20230904,130500,2146071110,7310,7310,7310,7310,50
20230904,130400,2145705610,7310,7300,7310,7300,5223
20230904,130300,2107572710,7310,7320,7320,7310,1687
20230904,130200,2095237460,7320,7320,7320,7320,103
20230904,130100,2094483500,7330,7330,7330,7320,672
20230904,130000,2089559420,7320,7320,7320,7320,177
20230904,125900,2088263780,7310,7320,7320,7310,1130
20230904,125800,2080003400,7320,7310,7320,7310,205
20230904,125700,2078504800,7330,7330,7330,7310,54
20230904,125600,2078109380,7330,7320,7330,7320,476
20230904,125500,2074624750,7320,7330,7330,7320,1024
20230904,125400,2067129050,7330,7330,7330,7330,200
20230904,125300,2065663050,7330,7320,7340,7320,91
20230904,125200,2064995760,7340,7340,7340,7320,1400
20230904,125100,2054728390,7340,7340,7340,7340,417
20230904,125000,2051667610,7340,7320,7340,7320,80
20230904,124900,2051081750,7330,7330,7340,7320,456
20230904,124800,2047742090,7330,7340,7340,7330,25
20230904,124700,2047558730,7340,7340,7340,7320,75
20230904,124600,2047009160,7340,7340,7340,7330,300
20230904,124500,2044810090,7340,7330,7340,7330,264
20230904,124400,2042874960,7330,7320,7330,7310,366
20230904,124300,2040195720,7330,7320,7330,7320,52
20230904,124200,2039814960,7320,7320,7330,7320,21
20230904,124100,2039661140,7330,7310,7330,7310,135
20230904,124000,2038673530,7320,7310,7320,7310,147
20230904,123900,2037598670,7310,7300,7310,7300,1611
20230904,123800,2025823170,7310,7300,7310,7300,1643
20230904,123700,2013817300,7300,7300,7300,7300,841
20230904,123600,2007678000,7300,7300,7300,7300,43
20230904,123500,2007364100,7310,7310,7320,7310,913
20230904,123400,2000690040,7320,7310,7320,7310,171
20230904,123300,1999439530,7310,7320,7320,7310,426
20230904,123200,1996321430,7320,7310,7320,7310,57
20230904,123100,1995904750,7320,7320,7320,7310,148
20230904,123000,1994822570,7320,7330,7330,7320,1402
20230904,122900,1984559630,7320,7320,7320,7320,1
20230904,122800,1984552310,7320,7330,7330,7320,29
20230904,122700,1984340020,7330,7330,7330,7330,0
20230904,122600,1984340020,7330,7330,7330,7330,1
20230904,122500,1984332690,7320,7330,7330,7320,200
20230904,122400,1982867690,7330,7330,7330,7320,370
20230904,122300,1980157520,7330,7330,7330,7330,103
20230904,122200,1979402530,7330,7330,7330,7330,20
20230904,122100,1979255930,7320,7330,7330,7320,179
20230904,122000,1977945560,7320,7310,7320,7310,144
20230904,121900,1976892010,7310,7320,7330,7310,1336
20230904,121800,1967121730,7330,7320,7330,7320,9
20230904,121700,1967055840,7330,7320,7330,7320,120
20230904,121600,1966177400,7320,7330,7330,7320,99
20230904,121500,1965452670,7320,7330,7330,7320,139
20230904,121400,1964433850,7330,7330,7340,7330,90
20230904,121300,1963773950,7340,7330,7340,7330,62
20230904,121200,1963319280,7340,7330,7340,7330,606
20230904,121100,1958877170,7330,7320,7330,7310,531
20230904,121000,1954991800,7310,7320,7320,7310,1483
20230904,120900,1944136870,7320,7310,7320,7310,32
20230904,120800,1943902790,7310,7320,7320,7310,260
20230904,120700,1942001090,7320,7320,7320,7320,191
20230904,120600,1940602970,7320,7320,7320,7310,75
20230904,120500,1940054470,7320,7320,7320,7320,3
20230904,120400,1940032510,7320,7310,7320,7300,1120
20230904,120300,1931847530,7320,7310,7320,7310,48
20230904,120200,1931496550,7320,7300,7320,7300,405
20230904,120100,1928538640,7310,7300,7310,7300,562
20230904,120000,1924433040,7300,7310,7310,7300,3926
20230904,115900,1895738920,7310,7320,7330,7310,1687
20230904,115800,1883387970,7320,7340,7340,7320,714
20230904,115700,1878155160,7330,7340,7340,7330,37
20230904,115600,1877883710,7330,7340,7340,7330,472
20230904,115500,1874422230,7330,7340,7340,7330,371
20230904,115400,1871702590,7340,7330,7340,7330,129
20230904,115300,1870756990,7330,7340,7340,7330,9
20230904,115200,1870690940,7340,7350,7350,7330,1182
20230904,115100,1862023990,7350,7340,7350,7330,56
20230904,115000,1861612910,7350,7340,7350,7340,159
20230904,114900,1860445830,7350,7350,7350,7340,119
20230904,114800,1859571830,7350,7330,7350,7330,1245
20230904,114700,1850435800,7340,7340,7350,7330,429
20230904,114600,1847287060,7350,7350,7360,7350,209
20230904,114500,1845749940,7360,7360,7360,7340,104
20230904,114400,1844984940,7340,7350,7360,7340,103
20230904,114300,1844228780,7340,7350,7360,7340,1031
20230904,114200,1836650920,7360,7360,7360,7350,69
20230904,114100,1836143140,7360,7370,7370,7350,119
20230904,114000,1835267280,7360,7350,7370,7350,37
20230904,113900,1834995190,7350,7360,7370,7350,221
20230904,113800,1833370360,7360,7370,7370,7360,3528
20230904,113700,1807403210,7370,7350,7370,7350,519
20230904,113600,1803584330,7350,7350,7350,7350,103
20230904,113500,1802827280,7350,7350,7350,7350,70
20230904,113400,1802312780,7350,7350,7350,7330,308
20230904,113300,1800052050,7350,7340,7350,7340,460
20230904,113200,1796675620,7330,7330,7330,7330,390
20230904,113100,1793816920,7320,7340,7340,7320,201
20230904,113000,1792342200,7340,7330,7340,7330,320
20230904,112900,1789996590,7330,7330,7330,7330,300
20230904,112800,1787797590,7330,7320,7330,7320,1312
20230904,112700,1778193620,7330,7330,7330,7320,56
20230904,112600,1777783390,7320,7330,7330,7320,206
20230904,112500,1776273420,7320,7330,7330,7320,21
20230904,112400,1776119500,7340,7350,7350,7320,60
20230904,112300,1775680110,7320,7330,7340,7320,262
20230904,112200,1773759720,7330,7330,7340,7330,801
20230904,112100,1767880780,7340,7330,7340,7330,6
20230904,112000,1767836750,7330,7330,7330,7330,147
20230904,111900,1766759240,7330,7330,7330,7320,434
20230904,111800,1763579360,7330,7330,7330,7330,950
20230904,111700,1756615860,7330,7340,7340,7330,693
20230904,111600,1751536130,7340,7330,7340,7330,555
20230904,111500,1747467930,7330,7340,7340,7330,69
20230904,111400,1746961580,7340,7340,7350,7330,508
20230904,111300,1743235350,7340,7340,7340,7340,0
20230904,111200,1743235350,7340,7330,7340,7330,112
20230904,111100,1742414340,7330,7340,7340,7330,56
20230904,111000,1742003730,7330,7330,7330,7330,10
20230904,110900,1741930430,7340,7350,7350,7340,60
20230904,110800,1741489830,7350,7350,7350,7350,2
20230904,110700,1741475130,7340,7330,7340,7330,206
20230904,110600,1739963150,7330,7330,7330,7330,7
20230904,110500,1739911840,7340,7340,7340,7330,120
20230904,110400,1739031070,7340,7340,7340,7330,141
20230904,110300,1737997430,7350,7340,7350,7340,125
20230904,110200,1737078810,7350,7350,7350,7350,30
20230904,110100,1736858310,7350,7340,7350,7340,14
20230904,110000,1736755540,7350,7330,7350,7330,46
20230904,105900,1736418050,7330,7320,7330,7310,277
20230904,105800,1734388710,7320,7320,7320,7310,380
20230904,105700,1731608350,7310,7310,7320,7310,335
20230904,105600,1729159250,7320,7320,7320,7310,57
20230904,105500,1728742520,7320,7330,7330,7320,26
20230904,105400,1728552090,7330,7310,7330,7310,630
20230904,105300,1723943820,7310,7330,7330,7310,1161
20230904,105200,1715456890,7330,7310,7330,7310,802
20230904,105100,1709594250,7330,7320,7330,7310,363
20230904,105000,1706937670,7330,7340,7340,7310,204
20230904,104900,1705445510,7340,7320,7340,7310,2444
20230904,104800,1687558400,7320,7330,7340,7320,14
20230904,104700,1687455790,7340,7340,7340,7340,217
20230904,104600,1685863010,7340,7340,7340,7330,334
20230904,104500,1683414450,7320,7330,7330,7320,565
20230904,104400,1679275650,7340,7340,7340,7340,2
20230904,104300,1679260970,7340,7340,7340,7330,551
20230904,104200,1675222000,7330,7330,7330,7330,40
20230904,104100,1674928800,7330,7320,7330,7320,341
20230904,104000,1672429670,7320,7330,7330,7320,452
20230904,103900,1669116700,7340,7340,7340,7340,1
20230904,103800,1669109360,7340,7340,7340,7340,6
20230904,103700,1669065320,7320,7310,7320,7310,1026
20230904,103600,1661561100,7310,7320,7320,7310,52
20230904,103500,1661180740,7320,7330,7330,7320,2463
20230904,103400,1643151530,7330,7320,7330,7320,149
20230904,103300,1642060670,7330,7320,7330,7320,370
20230904,103200,1639350570,7320,7330,7330,7320,109
20230904,103100,1638552100,7340,7340,7340,7330,1172
20230904,103000,1629957910,7330,7340,7340,7330,813
20230904,102900,1623996660,7340,7340,7340,7340,301
20230904,102800,1621787320,7340,7340,7340,7330,270
20230904,102700,1619808190,7340,7350,7350,7340,4564
20230904,102600,1586296230,7360,7350,7360,7350,22
20230904,102500,1586134500,7360,7350,7360,7350,214
20230904,102400,1584561500,7350,7360,7360,7350,884
20230904,102300,1578055860,7360,7350,7360,7350,210
20230904,102200,1576510360,7370,7340,7370,7340,159
20230904,102100,1575340900,7340,7350,7350,7340,3125
20230904,102000,1552373750,7370,7370,7370,7350,1080
20230904,101900,1544426250,7360,7360,7370,7360,1206
20230904,101800,1535550080,7360,7370,7370,7360,50
20230904,101700,1535182070,7360,7360,7370,7360,480
20230904,101600,1531647400,7370,7380,7380,7360,2131
20230904,101500,1515962870,7370,7370,7380,7370,505
20230904,101400,1512240820,7390,7390,7390,7390,32
20230904,101300,1512004340,7370,7370,7370,7370,140
20230904,101200,1510972540,7390,7380,7390,7360,5718
20230904,101100,1468851850,7390,7390,7390,7380,1349
20230904,101000,1458896160,7390,7390,7390,7390,129
20230904,100900,1457942850,7390,7400,7400,7390,269
20230904,100800,1455954930,7410,7390,7410,7390,22
20230904,100700,1455792310,7410,7410,7410,7390,59
20230904,100600,1455355920,7410,7370,7410,7370,2480
20230904,100500,1437026340,7370,7370,7370,7370,3543
20230904,100400,1410914430,7380,7370,7380,7370,1400
20230904,100300,1400596420,7380,7380,7390,7380,750
20230904,100200,1395061360,7390,7390,7390,7380,287
20230904,100100,1392943080,7390,7380,7390,7380,619
20230904,100000,1388371670,7370,7380,7380,7370,1095
20230904,095900,1380293310,7380,7380,7390,7370,1118
20230904,095800,1372042980,7390,7400,7400,7390,1690
20230904,095700,1359547430,7400,7400,7400,7400,138
20230904,095600,1358526230,7400,7410,7410,7390,240
20230904,095500,1356751320,7380,7400,7410,7380,1631
20230904,095400,1344697500,7410,7400,7410,7400,900
20230904,095300,1338037490,7400,7400,7410,7400,1430
20230904,095200,1327455480,7390,7400,7400,7390,557
20230904,095100,1323335580,7400,7400,7400,7390,107
20230904,095000,1322544780,7400,7390,7410,7390,2446
20230904,094900,1304465260,7390,7400,7400,7390,1505
20230904,094800,1293331030,7410,7400,7410,7400,751
20230904,094700,1287773120,7410,7400,7410,7400,701
20230904,094600,1282584710,7400,7390,7400,7390,711
20230904,094500,1277323410,7400,7390,7400,7390,46
20230904,094400,1276983420,7400,7400,7400,7390,206
20230904,094300,1275459120,7400,7410,7410,7400,794
20230904,094200,1269582660,7400,7400,7410,7400,1259
20230904,094100,1260265890,7410,7430,7430,7410,253
20230904,094000,1258390150,7430,7410,7430,7410,2347
20230904,093900,1240976690,7400,7410,7410,7400,691
20230904,093800,1235863280,7410,7410,7420,7390,622
20230904,093700,1231263810,7400,7420,7420,7400,5055
20230904,093600,1193853110,7420,7410,7420,7400,352
20230904,093500,1191247110,7420,7410,7430,7410,1709
20230904,093400,1178566500,7420,7410,7420,7390,475
20230904,093300,1175047700,7390,7410,7410,7390,3202
20230904,093200,1151376610,7410,7390,7410,7370,3492
20230904,093100,1125568050,7390,7390,7400,7380,1477
20230904,093000,1114665880,7400,7400,7410,7390,946
20230904,092900,1107672890,7410,7420,7420,7400,2993
20230904,092800,1085501940,7430,7430,7430,7420,784
20230904,092700,1079676870,7440,7430,7440,7420,2744
20230904,092600,1059299630,7430,7410,7430,7390,7621
20230904,092500,1002857230,7430,7440,7440,7410,6624
20230904,092400,953653460,7450,7450,7460,7430,3099
20230904,092300,930581540,7450,7440,7450,7440,2324
20230904,092200,913280260,7440,7440,7450,7430,1068
20230904,092100,905344790,7430,7450,7450,7430,2624
20230904,092000,885825430,7450,7460,7470,7440,12927
20230904,091900,789414450,7460,7430,7470,7410,16928
20230904,091800,663412240,7410,7410,7440,7400,13402
20230904,091700,563956010,7400,7380,7410,7370,10922
20230904,091600,483138420,7380,7350,7390,7350,4879
20230904,091500,447193040,7350,7350,7350,7340,430
20230904,091400,444035760,7350,7330,7350,7330,1739
20230904,091300,431281390,7330,7320,7340,7320,1610
20230904,091200,419494840,7320,7340,7360,7320,4375
20230904,091100,387386530,7350,7360,7370,7350,3983
20230904,091000,358102520,7360,7340,7360,7340,2163
20230904,090900,342201710,7350,7350,7360,7340,1324
20230904,090800,332474000,7350,7350,7360,7330,2757
20230904,090700,312245190,7370,7340,7370,7340,3142
20230904,090600,289132660,7340,7370,7370,7340,2600
20230904,090500,270018550,7370,7350,7370,7340,1612
20230904,090400,258165960,7350,7360,7360,7330,1356
20230904,090300,248210370,7360,7330,7390,7330,7646
20230904,090200,191912780,7350,7310,7360,7310,7692
20230904,090100,135443260,7300,7300,7310,7280,5780
20230904,090000,93281030,7290,7340,7340,7290,12387