KissMeData/079160/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193400,2330634090,7410,7410,7410,7410,13770
20230901,193300,2330634090,7410,7410,7410,7410,0
20230901,193200,2330634090,7410,7410,7410,7410,0
20230901,193100,2330634090,7410,7410,7410,7410,0
20230901,193000,2330634090,7410,7410,7410,7410,0
20230901,192900,2330634090,7410,7410,7410,7410,0
20230901,192800,2330634090,7410,7410,7410,7410,0
20230901,192700,2330634090,7410,7410,7410,7410,0
20230901,192600,2330634090,7410,7410,7410,7410,0
20230901,192500,2330634090,7410,7410,7410,7410,0
20230901,192400,2330634090,7410,7410,7410,7410,0
20230901,192300,2330634090,7410,7410,7410,7410,0
20230901,192200,2330634090,7410,7410,7410,7410,0
20230901,192100,2330634090,7410,7410,7410,7410,0
20230901,192000,2330634090,7410,7410,7410,7410,0
20230901,191900,2330634090,7410,7410,7410,7410,0
20230901,191800,2330634090,7410,7410,7410,7410,0
20230901,191700,2330634090,7410,7410,7410,7410,0
20230901,191600,2330634090,7410,7410,7410,7410,0
20230901,191500,2330634090,7410,7410,7410,7410,0
20230901,191400,2330634090,7410,7410,7410,7410,0
20230901,191300,2330634090,7410,7410,7410,7410,0
20230901,191200,2330634090,7410,7410,7410,7410,0
20230901,191100,2330634090,7410,7410,7410,7410,0
20230901,191000,2330634090,7410,7410,7410,7410,0
20230901,190900,2330634090,7410,7410,7410,7410,0
20230901,190800,2330634090,7410,7410,7410,7410,0
20230901,190700,2330634090,7410,7410,7410,7410,0
20230901,190600,2330634090,7410,7410,7410,7410,0
20230901,190500,2330634090,7410,7410,7410,7410,0
20230901,190400,2330634090,7410,7410,7410,7410,13770
20230901,190300,2330634090,7410,7410,7410,7410,0
20230901,190200,2330634090,7410,7410,7410,7410,0
20230901,190100,2330634090,7410,7410,7410,7410,0
20230901,190000,2330634090,7410,7410,7410,7410,0
20230901,185900,2330634090,7410,7410,7410,7410,0
20230901,185800,2330634090,7410,7410,7410,7410,0
20230901,185700,2330634090,7410,7410,7410,7410,0
20230901,185600,2330634090,7410,7410,7410,7410,0
20230901,185500,2330634090,7410,7410,7410,7410,0
20230901,185400,2330634090,7410,7410,7410,7410,0
20230901,185300,2330634090,7410,7410,7410,7410,0
20230901,185200,2330634090,7410,7410,7410,7410,0
20230901,185100,2330634090,7410,7410,7410,7410,0
20230901,185000,2330634090,7410,7410,7410,7410,0
20230901,184900,2330634090,7410,7410,7410,7410,0
20230901,184800,2330634090,7410,7410,7410,7410,0
20230901,184700,2330634090,7410,7410,7410,7410,0
20230901,184600,2330634090,7410,7410,7410,7410,0
20230901,184500,2330634090,7410,7410,7410,7410,0
20230901,184400,2330634090,7410,7410,7410,7410,0
20230901,184300,2330634090,7410,7410,7410,7410,0
20230901,184200,2330634090,7410,7410,7410,7410,0
20230901,184100,2330634090,7410,7410,7410,7410,0
20230901,184000,2330634090,7410,7410,7410,7410,0
20230901,183900,2330634090,7410,7410,7410,7410,0
20230901,183800,2330634090,7410,7410,7410,7410,0
20230901,183700,2330634090,7410,7410,7410,7410,0
20230901,183600,2330634090,7410,7410,7410,7410,0
20230901,183500,2330634090,7410,7410,7410,7410,0
20230901,183400,2330634090,7410,7410,7410,7410,13770
20230901,183300,2330634090,7410,7410,7410,7410,0
20230901,183200,2330634090,7410,7410,7410,7410,0
20230901,183100,2330634090,7410,7410,7410,7410,0
20230901,183000,2330634090,7410,7410,7410,7410,0
20230901,182900,2330634090,7410,7410,7410,7410,0
20230901,182800,2330634090,7410,7410,7410,7410,0
20230901,182700,2330634090,7410,7410,7410,7410,0
20230901,182600,2330634090,7410,7410,7410,7410,0
20230901,182500,2330634090,7410,7410,7410,7410,0
20230901,182400,2330634090,7410,7410,7410,7410,0
20230901,182300,2330634090,7410,7410,7410,7410,0
20230901,182200,2330634090,7410,7410,7410,7410,0
20230901,182100,2330634090,7410,7410,7410,7410,0
20230901,182000,2330634090,7410,7410,7410,7410,0
20230901,181900,2330634090,7410,7410,7410,7410,0
20230901,181800,2330634090,7410,7410,7410,7410,0
20230901,181700,2330634090,7410,7410,7410,7410,0
20230901,181600,2330634090,7410,7410,7410,7410,0
20230901,181500,2330634090,7410,7410,7410,7410,0
20230901,181400,2330634090,7410,7410,7410,7410,0
20230901,181300,2330634090,7410,7410,7410,7410,0
20230901,181200,2330634090,7410,7410,7410,7410,0
20230901,181100,2330634090,7410,7410,7410,7410,0
20230901,181000,2330634090,7410,7410,7410,7410,0
20230901,180900,2330634090,7410,7410,7410,7410,0
20230901,180800,2330634090,7410,7410,7410,7410,0
20230901,180700,2330634090,7410,7410,7410,7410,0
20230901,180600,2330634090,7410,7410,7410,7410,0
20230901,180500,2330634090,7410,7410,7410,7410,0
20230901,180400,2330634090,7410,7410,7410,7410,13770
20230901,180300,2330634090,7410,7410,7410,7410,0
20230901,180200,2330634090,7410,7410,7410,7410,0
20230901,180100,2330634090,7410,7410,7410,7410,0
20230901,180000,2330634090,7410,7410,7410,7410,0
20230901,175900,2330634090,7410,7410,7410,7410,0
20230901,175800,2330634090,7410,7410,7410,7410,0
20230901,175700,2330634090,7410,7410,7410,7410,0
20230901,175600,2330634090,7410,7410,7410,7410,0
20230901,175500,2330634090,7410,7410,7410,7410,0
20230901,175400,2330634090,7410,7410,7410,7410,0
20230901,175300,2330634090,7410,7410,7410,7410,0
20230901,175200,2330634090,7410,7410,7410,7410,0
20230901,175100,2330634090,7410,7410,7410,7410,0
20230901,175000,2330634090,7410,7410,7410,7410,0
20230901,174900,2330634090,7410,7410,7410,7410,0
20230901,174800,2330634090,7410,7410,7410,7410,0
20230901,174700,2330634090,7410,7410,7410,7410,0
20230901,174600,2330634090,7410,7410,7410,7410,0
20230901,174500,2330634090,7410,7410,7410,7410,0
20230901,174400,2330634090,7410,7410,7410,7410,0
20230901,174300,2330634090,7410,7410,7410,7410,0
20230901,174200,2330634090,7410,7410,7410,7410,0
20230901,174100,2330634090,7410,7410,7410,7410,0
20230901,174000,2330634090,7410,7410,7410,7410,0
20230901,173900,2330634090,7410,7410,7410,7410,0
20230901,173800,2330634090,7410,7410,7410,7410,0
20230901,173700,2330634090,7410,7410,7410,7410,0
20230901,173600,2330634090,7410,7410,7410,7410,0
20230901,173500,2330634090,7410,7410,7410,7410,0
20230901,173400,2330634090,7410,7410,7410,7410,13770
20230901,173300,2330634090,7410,7410,7410,7410,0
20230901,173200,2330634090,7410,7410,7410,7410,0
20230901,173100,2330634090,7410,7410,7410,7410,0
20230901,173000,2330634090,7410,7410,7410,7410,0
20230901,172900,2330634090,7410,7410,7410,7410,0
20230901,172800,2330634090,7410,7410,7410,7410,0
20230901,172700,2330634090,7410,7410,7410,7410,0
20230901,172600,2330634090,7410,7410,7410,7410,0
20230901,172500,2330634090,7410,7410,7410,7410,0
20230901,172400,2330634090,7410,7410,7410,7410,0
20230901,172300,2330634090,7410,7410,7410,7410,0
20230901,172200,2330634090,7410,7410,7410,7410,0
20230901,172100,2330634090,7410,7410,7410,7410,0
20230901,172000,2330634090,7410,7410,7410,7410,0
20230901,171900,2330634090,7410,7410,7410,7410,0
20230901,171800,2330634090,7410,7410,7410,7410,0
20230901,171700,2330634090,7410,7410,7410,7410,0
20230901,171600,2330634090,7410,7410,7410,7410,0
20230901,171500,2330634090,7410,7410,7410,7410,0
20230901,171400,2330634090,7410,7410,7410,7410,0
20230901,171300,2330634090,7410,7410,7410,7410,0
20230901,171200,2330634090,7410,7410,7410,7410,0
20230901,171100,2330634090,7410,7410,7410,7410,0
20230901,171000,2330634090,7410,7410,7410,7410,0
20230901,170900,2330634090,7410,7410,7410,7410,0
20230901,170800,2330634090,7410,7410,7410,7410,0
20230901,170700,2330634090,7410,7410,7410,7410,0
20230901,170600,2330634090,7410,7410,7410,7410,0
20230901,170500,2330634090,7410,7410,7410,7410,0
20230901,170400,2330634090,7410,7410,7410,7410,13770
20230901,170300,2330634090,7410,7410,7410,7410,0
20230901,170200,2330634090,7410,7410,7410,7410,0
20230901,170100,2330634090,7410,7410,7410,7410,0
20230901,170000,2330634090,7410,7410,7410,7410,0
20230901,165900,2330634090,7410,7410,7410,7410,0
20230901,165800,2330634090,7410,7410,7410,7410,0
20230901,165700,2330634090,7410,7410,7410,7410,0
20230901,165600,2330634090,7410,7410,7410,7410,0
20230901,165500,2330634090,7410,7410,7410,7410,0
20230901,165400,2330634090,7410,7410,7410,7410,0
20230901,165300,2330634090,7410,7410,7410,7410,0
20230901,165200,2330634090,7410,7410,7410,7410,0
20230901,165100,2330634090,7410,7410,7410,7410,0
20230901,165000,2330634090,7410,7410,7410,7410,0
20230901,164900,2330634090,7410,7410,7410,7410,0
20230901,164800,2330634090,7410,7410,7410,7410,0
20230901,164700,2330634090,7410,7410,7410,7410,0
20230901,164600,2330634090,7410,7410,7410,7410,0
20230901,164500,2330634090,7410,7410,7410,7410,0
20230901,164400,2330634090,7410,7410,7410,7410,0
20230901,164300,2330634090,7410,7410,7410,7410,0
20230901,164200,2330634090,7410,7410,7410,7410,0
20230901,164100,2330634090,7410,7410,7410,7410,0
20230901,164000,2330634090,7410,7410,7410,7410,0
20230901,163900,2330634090,7410,7410,7410,7410,0
20230901,163800,2330634090,7410,7410,7410,7410,0
20230901,163700,2330634090,7410,7410,7410,7410,0
20230901,163600,2330634090,7410,7410,7410,7410,0
20230901,163500,2330634090,7410,7410,7410,7410,0
20230901,163400,2330634090,7410,7410,7410,7410,13770
20230901,163300,2330634090,7410,7410,7410,7410,0
20230901,163200,2330634090,7410,7410,7410,7410,0
20230901,163100,2330634090,7410,7410,7410,7410,0
20230901,163000,2330634090,7410,7410,7410,7410,0
20230901,162900,2330634090,7410,7410,7410,7410,0
20230901,162800,2330634090,7410,7410,7410,7410,0
20230901,162700,2330634090,7410,7410,7410,7410,0
20230901,162600,2330634090,7410,7410,7410,7410,0
20230901,162500,2330634090,7410,7410,7410,7410,0
20230901,162400,2330634090,7410,7410,7410,7410,0
20230901,162300,2330634090,7410,7410,7410,7410,0
20230901,162200,2330634090,7410,7410,7410,7410,0
20230901,162100,2330634090,7410,7410,7410,7410,0
20230901,162000,2330634090,7410,7410,7410,7410,0
20230901,161900,2330634090,7410,7410,7410,7410,0
20230901,161800,2330634090,7410,7410,7410,7410,0
20230901,161700,2330634090,7410,7410,7410,7410,0
20230901,161600,2330634090,7410,7410,7410,7410,0
20230901,161500,2330634090,7410,7410,7410,7410,0
20230901,161400,2330634090,7410,7410,7410,7410,0
20230901,161300,2330634090,7410,7410,7410,7410,0
20230901,161200,2330634090,7410,7410,7410,7410,0
20230901,161100,2330634090,7410,7410,7410,7410,0
20230901,161000,2330634090,7410,7410,7410,7410,0
20230901,160900,2330634090,7410,7410,7410,7410,0
20230901,160800,2330634090,7410,7410,7410,7410,0
20230901,160700,2330634090,7410,7410,7410,7410,0
20230901,160600,2330634090,7410,7410,7410,7410,0
20230901,160500,2330634090,7410,7410,7410,7410,0
20230901,160400,2330634090,7410,7410,7410,7410,13770
20230901,160300,2330634090,7410,7410,7410,7410,0
20230901,160200,2330634090,7410,7410,7410,7410,0
20230901,160100,2330634090,7410,7410,7410,7410,0
20230901,160000,2330634090,7410,7410,7410,7410,0
20230901,155900,2330634090,7410,7410,7410,7410,0
20230901,155800,2330634090,7410,7410,7410,7410,0
20230901,155700,2330634090,7410,7410,7410,7410,0
20230901,155600,2330634090,7410,7410,7410,7410,0
20230901,155500,2330634090,7410,7410,7410,7410,0
20230901,155400,2330634090,7410,7410,7410,7410,0
20230901,155300,2330634090,7410,7410,7410,7410,0
20230901,155200,2330634090,7410,7410,7410,7410,0
20230901,155100,2330634090,7410,7410,7410,7410,0
20230901,155000,2330634090,7410,7410,7410,7410,0
20230901,154900,2330634090,7410,7410,7410,7410,0
20230901,154800,2330634090,7410,7410,7410,7410,0
20230901,154700,2330634090,7410,7410,7410,7410,0
20230901,154600,2330634090,7410,7410,7410,7410,0
20230901,154500,2330634090,7410,7410,7410,7410,0
20230901,154400,2330634090,7410,7410,7410,7410,0
20230901,154300,2330634090,7410,7410,7410,7410,0
20230901,154200,2330634090,7410,7410,7410,7410,0
20230901,154100,2330634090,7410,7410,7410,7410,0
20230901,154000,2330634090,7410,7410,7410,7410,0
20230901,153900,2330634090,7410,7410,7410,7410,0
20230901,153800,2330634090,7410,7410,7410,7410,0
20230901,153700,2330634090,7410,7410,7410,7410,0
20230901,153600,2330634090,7410,7410,7410,7410,0
20230901,153500,2330634090,7410,7410,7410,7410,0
20230901,153400,2330634090,7410,7410,7410,7410,13770
20230901,153300,2330634090,7410,7410,7410,7410,0
20230901,153200,2330634090,7410,7410,7410,7410,0
20230901,153100,2330634090,7410,7410,7410,7410,0
20230901,153000,2330634090,7410,7410,7410,7410,13770
20230901,152900,2228598390,7410,7410,7410,7410,0
20230901,152800,2228598390,7410,7410,7410,7410,0
20230901,152700,2228598390,7410,7410,7410,7410,0
20230901,152600,2228598390,7410,7410,7410,7410,0
20230901,152500,2228598390,7410,7410,7410,7410,0
20230901,152400,2228598390,7410,7410,7410,7410,0
20230901,152300,2228598390,7410,7410,7410,7410,0
20230901,152200,2228598390,7410,7410,7410,7410,0
20230901,152100,2228598390,7410,7410,7410,7410,0
20230901,152000,2228598390,7410,7410,7410,7410,0
20230901,151900,2228598390,7410,7400,7410,7400,1825
20230901,151800,2215085230,7410,7410,7420,7400,1704
20230901,151700,2202458620,7410,7420,7420,7410,983
20230901,151600,2195167890,7420,7430,7430,7400,829
20230901,151500,2189029410,7430,7440,7440,7400,3399
20230901,151400,2163838290,7440,7450,7450,7410,8705
20230901,151300,2099235130,7450,7450,7450,7440,383
20230901,151200,2096384660,7450,7450,7450,7440,737
20230901,151100,2090900690,7450,7440,7450,7440,299
20230901,151000,2088675520,7440,7440,7440,7430,850
20230901,150900,2082359520,7430,7410,7430,7410,930
20230901,150800,2075455870,7410,7410,7410,7400,1747
20230901,150700,2062511520,7410,7420,7420,7410,3927
20230901,150600,2033412440,7420,7420,7430,7420,658
20230901,150500,2028528990,7430,7420,7430,7420,3015
20230901,150400,2006154650,7420,7430,7430,7420,1424
20230901,150300,1995584350,7430,7430,7440,7430,41
20230901,150200,1995279710,7420,7430,7430,7420,112
20230901,150100,1994447560,7440,7440,7440,7440,75
20230901,150000,1993889560,7440,7450,7450,7440,2516
20230901,145900,1975158010,7450,7450,7450,7450,275
20230901,145800,1973109260,7450,7440,7450,7440,576
20230901,145700,1968821640,7440,7440,7450,7410,5023
20230901,145600,1931513490,7450,7450,7450,7440,360
20230901,145500,1928833790,7440,7440,7440,7430,1311
20230901,145400,1919090030,7440,7440,7440,7440,546
20230901,145300,1915027790,7440,7440,7440,7430,399
20230901,145200,1912059810,7440,7440,7440,7440,136
20230901,145100,1911047970,7430,7430,7430,7430,394
20230901,145000,1908120550,7440,7440,7440,7440,28
20230901,144900,1907912230,7440,7440,7440,7430,437
20230901,144800,1904662350,7440,7440,7440,7430,98
20230901,144700,1903934080,7440,7440,7440,7440,34
20230901,144600,1903681120,7440,7430,7440,7430,120
20230901,144500,1902788830,7440,7440,7440,7440,169
20230901,144400,1901531470,7440,7440,7450,7440,166
20230901,144300,1900296420,7440,7440,7440,7440,775
20230901,144200,1894530420,7440,7440,7440,7430,31
20230901,144100,1894299970,7430,7430,7440,7410,2602
20230901,144000,1875013080,7420,7420,7420,7420,5
20230901,143900,1874975980,7410,7410,7410,7410,916
20230901,143800,1868188420,7410,7400,7410,7400,3681
20230901,143700,1840929620,7410,7430,7430,7400,4985
20230901,143600,1803980240,7430,7460,7460,7430,5901
20230901,143500,1760051480,7460,7460,7470,7460,2413
20230901,143400,1742050440,7470,7470,7470,7460,59
20230901,143300,1741610040,7470,7460,7470,7460,348
20230901,143200,1739013870,7470,7480,7480,7460,810
20230901,143100,1732963810,7470,7480,7480,7470,113
20230901,143000,1732119010,7480,7470,7480,7470,791
20230901,142900,1726209240,7470,7470,7480,7470,294
20230901,142800,1724013050,7470,7480,7480,7470,2317
20230901,142700,1706683990,7480,7480,7480,7480,5
20230901,142600,1706646590,7480,7470,7480,7470,380
20230901,142500,1703807350,7470,7470,7470,7470,12
20230901,142400,1703717710,7470,7480,7480,7470,1504
20230901,142300,1692482230,7480,7480,7480,7480,218
20230901,142200,1690851590,7470,7480,7480,7470,524
20230901,142100,1686936590,7470,7470,7470,7470,1659
20230901,142000,1674543860,7470,7460,7470,7460,150
20230901,141900,1673424620,7460,7470,7470,7460,1557
20230901,141800,1661808250,7470,7480,7490,7470,1881
20230901,141700,1647755190,7490,7480,7490,7480,150
20230901,141600,1646632500,7470,7490,7490,7470,264
20230901,141500,1644655840,7490,7490,7500,7480,2849
20230901,141400,1623328390,7500,7500,7510,7490,15759
20230901,141300,1505151430,7510,7500,7510,7500,202
20230901,141200,1503635800,7510,7510,7510,7500,252
20230901,141100,1501743290,7510,7510,7510,7500,775
20230901,141000,1495928020,7510,7510,7510,7500,551
20230901,140900,1491792300,7500,7510,7510,7500,933
20230901,140800,1484790660,7510,7510,7510,7510,31
20230901,140700,1484557850,7500,7500,7500,7500,0
20230901,140600,1484557850,7500,7510,7510,7500,1457
20230901,140500,1473620770,7510,7500,7510,7500,2631
20230901,140400,1453872150,7510,7510,7510,7510,631
20230901,140300,1449133340,7510,7520,7520,7500,7856
20230901,140200,1390139310,7520,7520,7520,7510,1192
20230901,140100,1381186410,7520,7520,7520,7520,2949
20230901,140000,1359009930,7520,7520,7530,7520,396
20230901,135900,1356031870,7520,7520,7530,7520,527
20230901,135800,1352068810,7530,7530,7530,7520,632
20230901,135700,1347312400,7530,7530,7530,7530,253
20230901,135600,1345407310,7530,7530,7530,7530,502
20230901,135500,1341627250,7530,7540,7540,7520,4647
20230901,135400,1306652030,7540,7550,7550,7540,748
20230901,135300,1301011100,7550,7550,7550,7550,76
20230901,135200,1300437300,7540,7540,7540,7540,150
20230901,135100,1299306300,7540,7540,7540,7540,150
20230901,135000,1298175300,7550,7550,7550,7550,0
20230901,134900,1298175300,7550,7530,7550,7530,3427
20230901,134800,1272337210,7540,7540,7540,7540,18
20230901,134700,1272201490,7540,7540,7540,7530,897
20230901,134600,1265445530,7540,7540,7540,7540,153
20230901,134500,1264291910,7540,7540,7540,7540,169
20230901,134400,1263017650,7530,7530,7540,7530,107
20230901,134300,1262211910,7530,7530,7540,7530,44
20230901,134200,1261880560,7540,7540,7540,7540,14
20230901,134100,1261775000,7530,7530,7530,7530,0
20230901,134000,1261775000,7530,7530,7530,7530,3
20230901,133900,1261752410,7540,7540,7540,7540,33
20230901,133800,1261503590,7540,7540,7540,7540,92
20230901,133700,1260809910,7530,7530,7530,7530,0
20230901,133600,1260809910,7530,7530,7530,7530,3
20230901,133500,1260787320,7530,7540,7540,7530,42
20230901,133400,1260470990,7540,7540,7540,7540,34
20230901,133300,1260214630,7540,7530,7540,7530,216
20230901,133200,1258586290,7530,7540,7540,7530,160
20230901,133100,1257379990,7540,7540,7540,7540,27
20230901,133000,1257176410,7530,7530,7530,7530,0
20230901,132900,1257176410,7530,7540,7540,7530,108
20230901,132800,1256363090,7540,7540,7540,7540,313
20230901,132700,1254003070,7540,7540,7540,7540,79
20230901,132600,1253407410,7540,7520,7540,7520,1754
20230901,132500,1240217090,7520,7540,7540,7520,565
20230901,132400,1235966580,7530,7540,7540,7530,492
20230901,132300,1232261580,7540,7530,7540,7520,539
20230901,132200,1228202700,7540,7540,7540,7540,241
20230901,132100,1226385560,7520,7540,7540,7520,308
20230901,132000,1224069240,7530,7540,7540,7530,1824
20230901,131900,1210334430,7540,7540,7540,7530,246
20230901,131800,1208479890,7540,7550,7550,7540,1286
20230901,131700,1198783330,7540,7550,7550,7540,79
20230901,131600,1198187560,7550,7550,7550,7550,54
20230901,131500,1197779860,7540,7550,7550,7540,1222
20230901,131400,1188554730,7540,7550,7550,7540,50
20230901,131300,1188177630,7550,7550,7550,7550,9
20230901,131200,1188109680,7550,7550,7550,7550,17
20230901,131100,1187981330,7540,7550,7550,7540,114
20230901,131000,1187120710,7550,7550,7550,7550,7
20230901,130900,1187067860,7550,7550,7550,7550,888
20230901,130800,1180363460,7550,7550,7550,7550,8
20230901,130700,1180303060,7530,7520,7540,7520,1211
20230901,130600,1171187050,7530,7520,7530,7520,2445
20230901,130500,1152800640,7520,7530,7530,7520,188
20230901,130400,1151385840,7530,7540,7540,7530,811
20230901,130300,1145278310,7540,7530,7540,7530,49
20230901,130200,1144909050,7540,7550,7550,7530,922
20230901,130100,1137966160,7540,7550,7550,7540,1294
20230901,130000,1128204560,7550,7560,7560,7550,523
20230901,125900,1124250750,7560,7560,7560,7560,190
20230901,125800,1122814350,7560,7560,7560,7560,2
20230901,125700,1122799230,7550,7540,7550,7540,106
20230901,125600,1121999830,7540,7540,7540,7540,150
20230901,125500,1120868830,7530,7560,7570,7530,2052
20230901,125400,1105409940,7570,7570,7570,7550,557
20230901,125300,1101199660,7570,7570,7570,7570,212
20230901,125200,1099594820,7570,7570,7570,7560,120
20230901,125100,1098686450,7570,7570,7570,7570,353
20230901,125000,1096014240,7570,7580,7580,7570,133
20230901,124900,1095006830,7570,7570,7570,7570,249
20230901,124800,1093121900,7570,7570,7570,7570,12
20230901,124700,1093031060,7560,7560,7560,7560,1
20230901,124600,1093023500,7570,7570,7570,7570,86
20230901,124500,1092372480,7530,7560,7560,7530,509
20230901,124400,1088538490,7560,7570,7570,7530,8001
20230901,124300,1028165880,7570,7570,7570,7570,248
20230901,124200,1026288520,7570,7570,7570,7560,598
20230901,124100,1021766090,7580,7580,7580,7580,18
20230901,124000,1021629650,7580,7580,7580,7580,21
20230901,123900,1021470470,7570,7570,7570,7560,566
20230901,123800,1017186550,7570,7560,7570,7560,246
20230901,123700,1015326330,7570,7570,7570,7570,291
20230901,123600,1013123460,7560,7560,7560,7560,0
20230901,123500,1013123460,7560,7560,7560,7560,727
20230901,123400,1007627340,7550,7560,7560,7550,669
20230901,123300,1002576270,7560,7570,7570,7560,874
20230901,123200,995968670,7570,7570,7570,7570,16
20230901,123100,995847550,7560,7570,7570,7560,39
20230901,123000,995552620,7560,7570,7570,7560,335
20230901,122900,993019990,7580,7580,7580,7570,44
20230901,122800,992686510,7580,7570,7580,7570,10
20230901,122700,992610750,7560,7570,7570,7550,2259
20230901,122600,975544630,7570,7570,7570,7560,821
20230901,122500,969331770,7570,7570,7570,7570,693
20230901,122400,964085760,7570,7560,7570,7560,204
20230901,122300,962543510,7570,7560,7570,7560,319
20230901,122200,960131170,7560,7560,7560,7560,0
20230901,122100,960131170,7560,7560,7560,7560,1
20230901,122000,960123610,7560,7560,7580,7550,1862
20230901,121900,946064460,7550,7570,7570,7550,1404
20230901,121800,935462860,7570,7570,7570,7570,59
20230901,121700,935016230,7590,7580,7590,7560,3423
20230901,121600,909115540,7580,7580,7580,7570,32
20230901,121500,908873190,7580,7580,7580,7580,771
20230901,121400,903029010,7580,7580,7580,7580,820
20230901,121300,896813410,7580,7580,7580,7580,500
20230901,121200,893023410,7590,7590,7600,7590,204
20230901,121100,891475010,7590,7600,7600,7590,106
20230901,121000,890670410,7600,7580,7600,7580,935
20230901,120900,883583090,7580,7580,7580,7580,21
20230901,120800,883423910,7580,7570,7580,7570,40
20230901,120700,883121100,7570,7570,7570,7570,511
20230901,120600,879252830,7570,7580,7580,7570,850
20230901,120500,872818220,7570,7570,7570,7570,285
20230901,120400,870660770,7580,7580,7580,7580,117
20230901,120300,869773910,7580,7580,7580,7580,165
20230901,120200,868523210,7580,7590,7590,7580,613
20230901,120100,863876660,7600,7590,7600,7570,1121
20230901,120000,855379630,7590,7610,7610,7590,9962
20230901,115900,779678920,7610,7610,7610,7610,121
20230901,115800,778758110,7610,7610,7610,7610,32
20230901,115700,778514590,7610,7610,7610,7610,73
20230901,115600,777959060,7610,7660,7660,7610,132
20230901,115500,776954340,7670,7610,7670,7610,1400
20230901,115400,766270900,7600,7600,7600,7600,200
20230901,115300,764750900,7600,7600,7610,7600,1008
20230901,115200,757087080,7610,7600,7610,7600,53
20230901,115100,756683770,7600,7610,7610,7600,780
20230901,115000,750747980,7620,7620,7620,7620,11
20230901,114900,750664160,7620,7610,7620,7600,128
20230901,114800,749690960,7600,7610,7610,7600,100
20230901,114700,748930950,7610,7610,7610,7610,200
20230901,114600,747408950,7610,7620,7620,7610,133
20230901,114500,746395510,7620,7610,7620,7610,696
20230901,114400,741092790,7600,7620,7620,7600,289
20230901,114300,738893550,7610,7610,7620,7610,1501
20230901,114200,727470740,7620,7620,7620,7620,3
20230901,114100,727447880,7620,7620,7620,7610,25
20230901,114000,727257390,7610,7620,7620,7610,1222
20230901,113900,717955080,7620,7610,7620,7610,20
20230901,113800,717802810,7610,7620,7620,7610,566
20230901,113700,713492430,7620,7630,7630,7610,1429
20230901,113600,702616670,7620,7640,7640,7610,1211
20230901,113500,693399270,7640,7620,7640,7620,4
20230901,113400,693368770,7620,7640,7640,7620,8830
20230901,113300,626049420,7640,7640,7640,7640,2
20230901,113200,626034140,7640,7640,7650,7640,10
20230901,113100,625957710,7640,7640,7640,7640,402
20230901,113000,622886430,7660,7660,7660,7660,1017
20230901,112900,615096210,7640,7660,7660,7640,5
20230901,112800,615057970,7660,7660,7660,7650,3
20230901,112700,615035000,7650,7650,7650,7650,441
20230901,112600,611661350,7650,7650,7650,7650,2
20230901,112500,611646050,7650,7660,7660,7650,34
20230901,112400,611385820,7660,7660,7660,7660,24
20230901,112300,611201980,7660,7660,7660,7650,8
20230901,112200,611140760,7660,7660,7660,7660,3
20230901,112100,611117780,7660,7660,7660,7630,1297
20230901,112000,601220730,7660,7660,7660,7660,53
20230901,111900,600814750,7660,7660,7660,7660,1
20230901,111800,600807090,7630,7630,7660,7630,1064
20230901,111700,592681280,7640,7640,7640,7640,9
20230901,111600,592612520,7660,7660,7660,7640,22
20230901,111500,592444400,7660,7640,7660,7630,302
20230901,111400,590139080,7640,7660,7660,7640,4059
20230901,111300,559128300,7660,7650,7670,7650,205
20230901,111200,557560020,7670,7670,7670,7670,2
20230901,111100,557544680,7660,7660,7660,7660,2068
20230901,111000,541703800,7660,7660,7660,7660,3
20230901,110900,541680820,7660,7650,7660,7650,133
20230901,110800,540663360,7660,7650,7660,7640,82
20230901,110700,540036670,7650,7660,7660,7650,90
20230901,110600,539348150,7660,7660,7660,7650,211
20230901,110500,537733920,7660,7660,7660,7660,762
20230901,110400,531897000,7660,7660,7660,7660,4
20230901,110300,531866360,7640,7650,7660,7640,173
20230901,110200,530541890,7660,7650,7660,7650,12
20230901,110100,530450070,7660,7650,7660,7650,2
20230901,110000,530434760,7660,7650,7660,7650,130
20230901,105900,529439240,7660,7650,7660,7640,29
20230901,105800,529217630,7660,7660,7660,7660,172
20230901,105700,527900110,7660,7660,7660,7640,18
20230901,105600,527762250,7660,7660,7660,7650,81
20230901,105500,527141800,7660,7640,7660,7640,44
20230901,105400,526805000,7660,7660,7660,7640,307
20230901,105300,524459380,7660,7660,7660,7640,1690
20230901,105200,511545680,7660,7650,7660,7640,115
20230901,105100,510667050,7650,7650,7670,7650,189
20230901,105000,509219780,7670,7650,7670,7650,147
20230901,104900,508095190,7670,7670,7670,7670,2
20230901,104800,508079850,7670,7670,7670,7650,219
20230901,104700,506402020,7670,7650,7670,7650,538
20230901,104600,502286280,7670,7650,7670,7650,385
20230901,104500,499337010,7650,7650,7650,7650,3
20230901,104400,499314060,7650,7640,7650,7640,53
20230901,104300,498908620,7640,7650,7650,7640,85
20230901,104200,498258990,7640,7650,7660,7640,34
20230901,104100,497999180,7650,7650,7650,7650,41
20230901,104000,497685530,7650,7650,7660,7650,1999
20230901,103900,482392170,7650,7650,7650,7650,157
20230901,103800,481191120,7650,7650,7650,7650,532
20230901,103700,477121320,7650,7640,7650,7640,606
20230901,103600,472490370,7650,7640,7650,7640,89
20230901,103500,471809540,7650,7660,7660,7640,444
20230901,103400,468414330,7640,7640,7640,7640,0
20230901,103300,468414330,7640,7660,7660,7640,923
20230901,103200,461355480,7660,7670,7670,7660,348
20230901,103100,458688920,7690,7690,7690,7690,276
20230901,103000,456566480,7690,7670,7690,7670,403
20230901,102900,453473820,7660,7670,7670,7650,62
20230901,102800,452998940,7670,7650,7670,7650,287
20230901,102700,450803190,7650,7650,7650,7650,82
20230901,102600,450175890,7640,7640,7640,7640,0
20230901,102500,450175890,7640,7650,7650,7640,30
20230901,102400,449946420,7650,7650,7650,7650,1113
20230901,102300,441431970,7650,7650,7650,7650,318
20230901,102200,438999270,7650,7650,7650,7650,303
20230901,102100,436681320,7650,7650,7650,7650,329
20230901,102000,434164470,7650,7650,7650,7650,1
20230901,101900,434156820,7650,7650,7650,7650,1000
20230901,101800,426506820,7650,7660,7670,7650,1565
20230901,101700,414528710,7680,7680,7680,7680,11
20230901,101600,414444230,7680,7660,7680,7660,87
20230901,101500,413776470,7690,7680,7690,7680,51
20230901,101400,413384440,7680,7680,7680,7670,571
20230901,101300,408999170,7680,7660,7680,7650,1298
20230901,101200,399065060,7680,7660,7680,7660,70
20230901,101100,398527540,7680,7670,7680,7670,312
20230901,101000,396134380,7680,7680,7680,7670,411
20230901,100900,392977980,7670,7660,7670,7660,523
20230901,100800,388971590,7670,7660,7670,7660,61
20230901,100700,388503920,7670,7660,7670,7650,72
20230901,100600,387952460,7650,7660,7660,7650,761
20230901,100500,382125300,7650,7650,7660,7650,170
20230901,100400,380824580,7660,7660,7660,7650,203
20230901,100300,379269900,7660,7670,7670,7660,1447
20230901,100200,368184700,7670,7670,7670,7670,22
20230901,100100,368015960,7670,7680,7680,7670,72
20230901,100000,367463610,7680,7680,7680,7660,199
20230901,095900,365938670,7680,7670,7690,7670,1532
20230901,095800,354187720,7670,7700,7700,7670,475
20230901,095700,350539470,7680,7680,7700,7670,2443
20230901,095600,331787330,7700,7680,7700,7680,26
20230901,095500,331587250,7680,7680,7680,7680,207
20230901,095400,329997490,7700,7680,7700,7680,125
20230901,095300,329036010,7680,7680,7680,7670,373
20230901,095200,326174950,7680,7690,7690,7680,1466
20230901,095100,314911890,7700,7690,7700,7690,81
20230901,095000,314288800,7690,7690,7690,7690,0
20230901,094900,314288800,7690,7680,7690,7680,190
20230901,094800,312828000,7690,7680,7690,7680,97
20230901,094700,312083020,7680,7680,7680,7680,362
20230901,094600,309302860,7680,7680,7680,7680,183
20230901,094500,307897420,7680,7690,7690,7680,1094
20230901,094400,299485390,7700,7710,7710,7690,549
20230901,094300,295259080,7730,7720,7730,7720,67
20230901,094200,294741450,7720,7700,7720,7700,83
20230901,094100,294102110,7700,7730,7730,7700,136
20230901,094000,293052780,7730,7700,7740,7700,116
20230901,093900,292155420,7730,7730,7740,7670,3953
20230901,093800,261784460,7730,7730,7730,7690,515
20230901,093700,257816820,7730,7700,7730,7690,938
20230901,093600,250587890,7700,7690,7700,7680,82
20230901,093500,249957320,7680,7680,7690,7680,16
20230901,093400,249834430,7680,7690,7690,7680,153
20230901,093300,248658020,7700,7680,7700,7680,738
20230901,093200,242986840,7680,7680,7690,7680,1048
20230901,093100,234935090,7690,7690,7690,7690,547
20230901,093000,230728660,7700,7700,7700,7700,128
20230901,092900,229743060,7690,7700,7700,7690,635
20230901,092800,224858620,7700,7690,7700,7680,263
20230901,092700,222836630,7690,7700,7700,7690,493
20230901,092600,219041460,7700,7710,7710,7700,660
20230901,092500,213953760,7710,7710,7720,7710,96
20230901,092400,213213240,7710,7690,7710,7690,281
20230901,092300,211048900,7690,7680,7690,7680,165
20230901,092200,209781630,7700,7700,7700,7680,453
20230901,092100,206296360,7690,7680,7690,7670,485
20230901,092000,202567920,7690,7680,7690,7680,371
20230901,091900,199715180,7680,7680,7680,7680,498
20230901,091800,195890540,7680,7680,7690,7680,491
20230901,091700,192118570,7690,7680,7690,7670,769
20230901,091600,186212710,7690,7690,7690,7690,623
20230901,091500,181421840,7690,7680,7690,7680,625
20230901,091400,176615820,7670,7650,7670,7650,94
20230901,091300,175894860,7670,7650,7670,7650,219
20230901,091200,174219280,7650,7640,7660,7640,1192
20230901,091100,165100170,7640,7630,7660,7630,1158
20230901,091000,156261810,7660,7690,7690,7630,3450
20230901,090900,129868320,7690,7690,7690,7670,537
20230901,090800,125743430,7690,7690,7690,7680,74
20230901,090700,125174470,7690,7690,7690,7680,555
20230901,090600,120909810,7700,7700,7770,7670,620
20230901,090500,116146260,7670,7660,7700,7660,300
20230901,090400,113846980,7660,7660,7660,7660,225
20230901,090300,112123480,7670,7620,7670,7620,1071
20230901,090200,103955790,7620,7690,7700,7620,5126
20230901,090100,64684700,7690,7700,7730,7690,2222
20230901,090000,47565720,7700,7790,7790,7680,6124