KissMeData/079980/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193600,6699951350,7160,7160,7160,7160,16970
20230904,193500,6699951350,7160,7160,7160,7160,0
20230904,193400,6699951350,7160,7160,7160,7160,0
20230904,193300,6699951350,7160,7160,7160,7160,0
20230904,193200,6699951350,7160,7160,7160,7160,0
20230904,193100,6699951350,7160,7160,7160,7160,0
20230904,193000,6699951350,7160,7160,7160,7160,0
20230904,192900,6699951350,7160,7160,7160,7160,0
20230904,192800,6699951350,7160,7160,7160,7160,0
20230904,192700,6699951350,7160,7160,7160,7160,0
20230904,192600,6699951350,7160,7160,7160,7160,0
20230904,192500,6699951350,7160,7160,7160,7160,0
20230904,192400,6699951350,7160,7160,7160,7160,0
20230904,192300,6699951350,7160,7160,7160,7160,0
20230904,192200,6699951350,7160,7160,7160,7160,0
20230904,192100,6699951350,7160,7160,7160,7160,0
20230904,192000,6699951350,7160,7160,7160,7160,0
20230904,191900,6699951350,7160,7160,7160,7160,0
20230904,191800,6699951350,7160,7160,7160,7160,0
20230904,191700,6699951350,7160,7160,7160,7160,0
20230904,191600,6699951350,7160,7160,7160,7160,0
20230904,191500,6699951350,7160,7160,7160,7160,0
20230904,191400,6699951350,7160,7160,7160,7160,0
20230904,191300,6699951350,7160,7160,7160,7160,0
20230904,191200,6699951350,7160,7160,7160,7160,0
20230904,191100,6699951350,7160,7160,7160,7160,0
20230904,191000,6699951350,7160,7160,7160,7160,0
20230904,190900,6699951350,7160,7160,7160,7160,0
20230904,190800,6699951350,7160,7160,7160,7160,0
20230904,190700,6699951350,7160,7160,7160,7160,0
20230904,190600,6699951350,7160,7160,7160,7160,16970
20230904,190500,6699951350,7160,7160,7160,7160,0
20230904,190400,6699951350,7160,7160,7160,7160,0
20230904,190300,6699951350,7160,7160,7160,7160,0
20230904,190200,6699951350,7160,7160,7160,7160,0
20230904,190100,6699951350,7160,7160,7160,7160,0
20230904,190000,6699951350,7160,7160,7160,7160,0
20230904,185900,6699951350,7160,7160,7160,7160,0
20230904,185800,6699951350,7160,7160,7160,7160,0
20230904,185700,6699951350,7160,7160,7160,7160,0
20230904,185600,6699951350,7160,7160,7160,7160,0
20230904,185500,6699951350,7160,7160,7160,7160,0
20230904,185400,6699951350,7160,7160,7160,7160,0
20230904,185300,6699951350,7160,7160,7160,7160,0
20230904,185200,6699951350,7160,7160,7160,7160,0
20230904,185100,6699951350,7160,7160,7160,7160,0
20230904,185000,6699951350,7160,7160,7160,7160,0
20230904,184900,6699951350,7160,7160,7160,7160,0
20230904,184800,6699951350,7160,7160,7160,7160,0
20230904,184700,6699951350,7160,7160,7160,7160,0
20230904,184600,6699951350,7160,7160,7160,7160,0
20230904,184500,6699951350,7160,7160,7160,7160,0
20230904,184400,6699951350,7160,7160,7160,7160,0
20230904,184300,6699951350,7160,7160,7160,7160,0
20230904,184200,6699951350,7160,7160,7160,7160,0
20230904,184100,6699951350,7160,7160,7160,7160,0
20230904,184000,6699951350,7160,7160,7160,7160,0
20230904,183900,6699951350,7160,7160,7160,7160,0
20230904,183800,6699951350,7160,7160,7160,7160,0
20230904,183700,6699951350,7160,7160,7160,7160,0
20230904,183600,6699951350,7160,7160,7160,7160,16970
20230904,183500,6699951350,7160,7160,7160,7160,0
20230904,183400,6699951350,7160,7160,7160,7160,0
20230904,183300,6699951350,7160,7160,7160,7160,0
20230904,183200,6699951350,7160,7160,7160,7160,0
20230904,183100,6699951350,7160,7160,7160,7160,0
20230904,183000,6699951350,7160,7160,7160,7160,0
20230904,182900,6699951350,7160,7160,7160,7160,0
20230904,182800,6699951350,7160,7160,7160,7160,0
20230904,182700,6699951350,7160,7160,7160,7160,0
20230904,182600,6699951350,7160,7160,7160,7160,0
20230904,182500,6699951350,7160,7160,7160,7160,0
20230904,182400,6699951350,7160,7160,7160,7160,0
20230904,182300,6699951350,7160,7160,7160,7160,0
20230904,182200,6699951350,7160,7160,7160,7160,0
20230904,182100,6699951350,7160,7160,7160,7160,0
20230904,182000,6699951350,7160,7160,7160,7160,0
20230904,181900,6699951350,7160,7160,7160,7160,0
20230904,181800,6699951350,7160,7160,7160,7160,0
20230904,181700,6699951350,7160,7160,7160,7160,0
20230904,181600,6699951350,7160,7160,7160,7160,0
20230904,181500,6699951350,7160,7160,7160,7160,0
20230904,181400,6699951350,7160,7160,7160,7160,0
20230904,181300,6699951350,7160,7160,7160,7160,0
20230904,181200,6699951350,7160,7160,7160,7160,0
20230904,181100,6699951350,7160,7160,7160,7160,0
20230904,181000,6699951350,7160,7160,7160,7160,0
20230904,180900,6699951350,7160,7160,7160,7160,0
20230904,180800,6699951350,7160,7160,7160,7160,0
20230904,180700,6699951350,7160,7160,7160,7160,0
20230904,180600,6699951350,7160,7160,7160,7160,16970
20230904,180500,6699951350,7160,7160,7160,7160,0
20230904,180400,6699951350,7160,7160,7160,7160,0
20230904,180300,6699951350,7160,7160,7160,7160,0
20230904,180200,6699951350,7160,7160,7160,7160,0
20230904,180100,6699951350,7160,7160,7160,7160,0
20230904,180000,6699951350,7160,7160,7160,7160,0
20230904,175900,6699951350,7160,7160,7160,7160,0
20230904,175800,6699951350,7160,7160,7160,7160,0
20230904,175700,6699951350,7160,7160,7160,7160,0
20230904,175600,6699951350,7160,7160,7160,7160,0
20230904,175500,6699951350,7160,7160,7160,7160,0
20230904,175400,6699951350,7160,7160,7160,7160,0
20230904,175300,6699951350,7160,7160,7160,7160,0
20230904,175200,6699951350,7160,7160,7160,7160,0
20230904,175100,6699951350,7160,7160,7160,7160,0
20230904,175000,6699951350,7160,7160,7160,7160,0
20230904,174900,6699951350,7160,7160,7160,7160,0
20230904,174800,6699951350,7160,7160,7160,7160,0
20230904,174700,6699951350,7160,7160,7160,7160,0
20230904,174600,6699951350,7160,7160,7160,7160,0
20230904,174500,6699951350,7160,7160,7160,7160,0
20230904,174400,6699951350,7160,7160,7160,7160,0
20230904,174300,6699951350,7160,7160,7160,7160,0
20230904,174200,6699951350,7160,7160,7160,7160,0
20230904,174100,6699951350,7160,7160,7160,7160,0
20230904,174000,6699951350,7160,7160,7160,7160,0
20230904,173900,6699951350,7160,7160,7160,7160,0
20230904,173800,6699951350,7160,7160,7160,7160,0
20230904,173700,6699951350,7160,7160,7160,7160,0
20230904,173600,6699951350,7160,7160,7160,7160,16970
20230904,173500,6699951350,7160,7160,7160,7160,0
20230904,173400,6699951350,7160,7160,7160,7160,0
20230904,173300,6699951350,7160,7160,7160,7160,0
20230904,173200,6699951350,7160,7160,7160,7160,0
20230904,173100,6699951350,7160,7160,7160,7160,0
20230904,173000,6699951350,7160,7160,7160,7160,0
20230904,172900,6699951350,7160,7160,7160,7160,0
20230904,172800,6699951350,7160,7160,7160,7160,0
20230904,172700,6699951350,7160,7160,7160,7160,0
20230904,172600,6699951350,7160,7160,7160,7160,0
20230904,172500,6699951350,7160,7160,7160,7160,0
20230904,172400,6699951350,7160,7160,7160,7160,0
20230904,172300,6699951350,7160,7160,7160,7160,0
20230904,172200,6699951350,7160,7160,7160,7160,0
20230904,172100,6699951350,7160,7160,7160,7160,0
20230904,172000,6699951350,7160,7160,7160,7160,0
20230904,171900,6699951350,7160,7160,7160,7160,0
20230904,171800,6699951350,7160,7160,7160,7160,0
20230904,171700,6699951350,7160,7160,7160,7160,0
20230904,171600,6699951350,7160,7160,7160,7160,0
20230904,171500,6699951350,7160,7160,7160,7160,0
20230904,171400,6699951350,7160,7160,7160,7160,0
20230904,171300,6699951350,7160,7160,7160,7160,0
20230904,171200,6699951350,7160,7160,7160,7160,0
20230904,171100,6699951350,7160,7160,7160,7160,0
20230904,171000,6699951350,7160,7160,7160,7160,0
20230904,170900,6699951350,7160,7160,7160,7160,0
20230904,170800,6699951350,7160,7160,7160,7160,0
20230904,170700,6699951350,7160,7160,7160,7160,0
20230904,170600,6699951350,7160,7160,7160,7160,16970
20230904,170500,6699951350,7160,7160,7160,7160,0
20230904,170400,6699951350,7160,7160,7160,7160,0
20230904,170300,6699951350,7160,7160,7160,7160,0
20230904,170200,6699951350,7160,7160,7160,7160,0
20230904,170100,6699951350,7160,7160,7160,7160,0
20230904,170000,6699951350,7160,7160,7160,7160,0
20230904,165900,6699951350,7160,7160,7160,7160,0
20230904,165800,6699951350,7160,7160,7160,7160,0
20230904,165700,6699951350,7160,7160,7160,7160,0
20230904,165600,6699951350,7160,7160,7160,7160,0
20230904,165500,6699951350,7160,7160,7160,7160,0
20230904,165400,6699951350,7160,7160,7160,7160,0
20230904,165300,6699951350,7160,7160,7160,7160,0
20230904,165200,6699951350,7160,7160,7160,7160,0
20230904,165100,6699951350,7160,7160,7160,7160,0
20230904,165000,6699951350,7160,7160,7160,7160,0
20230904,164900,6699951350,7160,7160,7160,7160,0
20230904,164800,6699951350,7160,7160,7160,7160,0
20230904,164700,6699951350,7160,7160,7160,7160,0
20230904,164600,6699951350,7160,7160,7160,7160,0
20230904,164500,6699951350,7160,7160,7160,7160,0
20230904,164400,6699951350,7160,7160,7160,7160,0
20230904,164300,6699951350,7160,7160,7160,7160,0
20230904,164200,6699951350,7160,7160,7160,7160,0
20230904,164100,6699951350,7160,7160,7160,7160,0
20230904,164000,6699951350,7160,7160,7160,7160,0
20230904,163900,6699951350,7160,7160,7160,7160,0
20230904,163800,6699951350,7160,7160,7160,7160,0
20230904,163700,6699951350,7160,7160,7160,7160,0
20230904,163600,6699951350,7160,7160,7160,7160,16970
20230904,163500,6699951350,7160,7160,7160,7160,0
20230904,163400,6699951350,7160,7160,7160,7160,0
20230904,163300,6699951350,7160,7160,7160,7160,0
20230904,163200,6699951350,7160,7160,7160,7160,0
20230904,163100,6699951350,7160,7160,7160,7160,0
20230904,163000,6699951350,7160,7160,7160,7160,0
20230904,162900,6699951350,7160,7160,7160,7160,0
20230904,162800,6699951350,7160,7160,7160,7160,0
20230904,162700,6699951350,7160,7160,7160,7160,0
20230904,162600,6699951350,7160,7160,7160,7160,0
20230904,162500,6699951350,7160,7160,7160,7160,0
20230904,162400,6699951350,7160,7160,7160,7160,0
20230904,162300,6699951350,7160,7160,7160,7160,0
20230904,162200,6699951350,7160,7160,7160,7160,0
20230904,162100,6699951350,7160,7160,7160,7160,0
20230904,162000,6699951350,7160,7160,7160,7160,0
20230904,161900,6699951350,7160,7160,7160,7160,0
20230904,161800,6699951350,7160,7160,7160,7160,0
20230904,161700,6699951350,7160,7160,7160,7160,0
20230904,161600,6699951350,7160,7160,7160,7160,0
20230904,161500,6699951350,7160,7160,7160,7160,0
20230904,161400,6699951350,7160,7160,7160,7160,0
20230904,161300,6699951350,7160,7160,7160,7160,0
20230904,161200,6699951350,7160,7160,7160,7160,0
20230904,161100,6699951350,7160,7160,7160,7160,0
20230904,161000,6699951350,7160,7160,7160,7160,0
20230904,160900,6699951350,7160,7160,7160,7160,0
20230904,160800,6699951350,7160,7160,7160,7160,0
20230904,160700,6699951350,7160,7160,7160,7160,0
20230904,160600,6699951350,7160,7160,7160,7160,16970
20230904,160500,6699951350,7160,7160,7160,7160,0
20230904,160400,6699951350,7160,7160,7160,7160,0
20230904,160300,6699951350,7160,7160,7160,7160,0
20230904,160200,6699951350,7160,7160,7160,7160,0
20230904,160100,6699951350,7160,7160,7160,7160,0
20230904,160000,6699951350,7160,7160,7160,7160,0
20230904,155900,6699951350,7160,7160,7160,7160,0
20230904,155800,6699951350,7160,7160,7160,7160,0
20230904,155700,6699951350,7160,7160,7160,7160,0
20230904,155600,6699951350,7160,7160,7160,7160,0
20230904,155500,6699951350,7160,7160,7160,7160,0
20230904,155400,6699951350,7160,7160,7160,7160,0
20230904,155300,6699951350,7160,7160,7160,7160,0
20230904,155200,6699951350,7160,7160,7160,7160,0
20230904,155100,6699951350,7160,7160,7160,7160,0
20230904,155000,6699951350,7160,7160,7160,7160,0
20230904,154900,6699951350,7160,7160,7160,7160,0
20230904,154800,6699951350,7160,7160,7160,7160,0
20230904,154700,6699951350,7160,7160,7160,7160,0
20230904,154600,6699951350,7160,7160,7160,7160,0
20230904,154500,6699951350,7160,7160,7160,7160,0
20230904,154400,6699951350,7160,7160,7160,7160,0
20230904,154300,6699951350,7160,7160,7160,7160,0
20230904,154200,6699951350,7160,7160,7160,7160,0
20230904,154100,6699951350,7160,7160,7160,7160,0
20230904,154000,6699951350,7160,7160,7160,7160,0
20230904,153900,6699951350,7160,7160,7160,7160,0
20230904,153800,6699951350,7160,7160,7160,7160,0
20230904,153700,6699951350,7160,7160,7160,7160,0
20230904,153600,6699951350,7160,7160,7160,7160,16970
20230904,153500,6699951350,7160,7160,7160,7160,0
20230904,153400,6699951350,7160,7160,7160,7160,0
20230904,153300,6699951350,7160,7160,7160,7160,0
20230904,153200,6699951350,7160,7160,7160,7160,0
20230904,153100,6699951350,7160,7160,7160,7160,0
20230904,153000,6699951350,7160,7160,7160,7160,16970
20230904,152900,6578446150,7180,7180,7180,7180,0
20230904,152800,6578446150,7180,7180,7180,7180,0
20230904,152700,6578446150,7180,7180,7180,7180,0
20230904,152600,6578446150,7180,7180,7180,7180,0
20230904,152500,6578446150,7180,7180,7180,7180,0
20230904,152400,6578446150,7180,7180,7180,7180,0
20230904,152300,6578446150,7180,7180,7180,7180,0
20230904,152200,6578446150,7180,7180,7180,7180,0
20230904,152100,6578446150,7180,7180,7180,7180,0
20230904,152000,6578446150,7180,7180,7180,7180,0
20230904,151900,6578446150,7180,7170,7180,7150,3939
20230904,151800,6550221030,7160,7160,7170,7150,1473
20230904,151700,6539679960,7160,7170,7180,7150,2847
20230904,151600,6519271410,7170,7160,7170,7150,2329
20230904,151500,6502615850,7160,7150,7170,7150,1897
20230904,151400,6489034440,7150,7160,7160,7150,853
20230904,151300,6482932560,7170,7170,7190,7160,1309
20230904,151200,6473552700,7180,7170,7180,7160,846
20230904,151100,6467492240,7180,7190,7190,7170,52
20230904,151000,6467119020,7160,7190,7200,7160,5143
20230904,150900,6430238450,7200,7160,7200,7160,5171
20230904,150800,6393098760,7170,7180,7180,7170,1815
20230904,150700,6380079730,7180,7180,7180,7170,2518
20230904,150600,6362000620,7190,7190,7190,7180,465
20230904,150500,6358658070,7180,7190,7190,7180,802
20230904,150400,6352893080,7200,7200,7200,7190,668
20230904,150300,6348089480,7200,7180,7200,7180,1973
20230904,150200,6333903990,7190,7190,7190,7190,30
20230904,150100,6333688290,7180,7180,7180,7180,187
20230904,150000,6332345630,7180,7180,7180,7180,997
20230904,145900,6325187170,7180,7180,7190,7180,916
20230904,145800,6318610260,7190,7190,7190,7190,5
20230904,145700,6318574310,7180,7170,7180,7170,1265
20230904,145600,6309493270,7180,7180,7190,7180,2609
20230904,145500,6290745010,7190,7170,7190,7170,552
20230904,145400,6286782000,7180,7190,7190,7180,554
20230904,145300,6282801350,7190,7190,7200,7180,3712
20230904,145200,6256113040,7180,7180,7180,7180,1382
20230904,145100,6246190280,7170,7180,7180,7170,1198
20230904,145000,6237595920,7190,7170,7190,7170,786
20230904,144900,6231956090,7170,7180,7180,7170,47
20230904,144800,6231618660,7180,7190,7190,7180,647
20230904,144700,6226973130,7180,7180,7190,7180,368
20230904,144600,6224330810,7180,7180,7180,7180,389
20230904,144500,6221537790,7190,7190,7190,7190,488
20230904,144400,6218029070,7190,7200,7200,7190,1771
20230904,144300,6205292580,7200,7190,7200,7190,1746
20230904,144200,6192738790,7190,7190,7190,7180,405
20230904,144100,6189830600,7180,7180,7180,7180,133
20230904,144000,6188875660,7180,7180,7180,7180,152
20230904,143900,6187784300,7180,7170,7180,7170,2222
20230904,143800,6171839370,7150,7160,7170,7150,1534
20230904,143700,6160858920,7160,7160,7170,7160,1818
20230904,143600,6147842020,7170,7160,7170,7160,1257
20230904,143500,6138841110,7180,7170,7180,7170,1973
20230904,143400,6124691660,7180,7170,7180,7160,653
20230904,143300,6120008240,7190,7190,7200,7170,922
20230904,143200,6113389770,7200,7190,7200,7190,1028
20230904,143100,6105988450,7200,7190,7200,7190,1081
20230904,143000,6098205920,7170,7200,7200,7170,2809
20230904,142900,6078052760,7200,7190,7200,7180,510
20230904,142800,6074385990,7200,7200,7210,7200,933
20230904,142700,6067668250,7200,7190,7200,7190,987
20230904,142600,6060563960,7180,7200,7200,7170,2794
20230904,142500,6040497240,7200,7180,7200,7170,1011
20230904,142400,6033229200,7190,7180,7190,7170,1084
20230904,142300,6025446140,7180,7180,7180,7180,163
20230904,142200,6024275800,7180,7180,7180,7170,5547
20230904,142100,5984464840,7180,7190,7190,7180,40
20230904,142000,5984177460,7180,7190,7190,7180,576
20230904,141900,5980040380,7200,7190,7200,7180,1099
20230904,141800,5972143130,7190,7200,7200,7180,2224
20230904,141700,5956149620,7200,7190,7200,7190,104
20230904,141600,5955401700,7190,7200,7200,7190,494
20230904,141500,5951848610,7200,7200,7200,7190,1925
20230904,141400,5937995900,7200,7200,7210,7200,1065
20230904,141300,5930327800,7200,7190,7200,7190,916
20230904,141200,5923734690,7200,7200,7210,7200,3657
20230904,141100,5897403390,7210,7190,7210,7190,2064
20230904,141000,5882554350,7200,7190,7200,7190,976
20230904,140900,5875533450,7190,7220,7220,7190,2588
20230904,140800,5856867410,7230,7240,7240,7220,3149
20230904,140700,5834103020,7240,7250,7260,7230,4923
20230904,140600,5798417360,7250,7220,7250,7220,7606
20230904,140500,5743385250,7220,7200,7220,7200,8552
20230904,140400,5681709470,7200,7180,7200,7180,10258
20230904,140300,5607953510,7180,7180,7180,7170,601
20230904,140200,5603638750,7180,7170,7180,7160,466
20230904,140100,5600296540,7170,7170,7170,7170,666
20230904,140000,5595521320,7170,7170,7180,7170,1265
20230904,135900,5586440880,7170,7180,7180,7160,1428
20230904,135800,5576199900,7180,7170,7180,7170,1733
20230904,135700,5563758460,7170,7170,7170,7170,717
20230904,135600,5558617570,7160,7160,7170,7160,309
20230904,135500,5556403890,7160,7160,7170,7160,1203
20230904,135400,5547787530,7170,7170,7180,7170,796
20230904,135300,5542080010,7160,7170,7180,7160,1479
20230904,135200,5531474890,7170,7160,7170,7160,2255
20230904,135100,5515329050,7150,7160,7170,7150,417
20230904,135000,5512343310,7160,7150,7170,7150,1189
20230904,134900,5503830010,7150,7160,7160,7150,2513
20230904,134800,5485839710,7160,7160,7160,7160,700
20230904,134700,5480827710,7160,7170,7170,7160,3312
20230904,134600,5457108270,7170,7160,7170,7160,1267
20230904,134500,5448036420,7160,7160,7160,7160,118
20230904,134400,5447191540,7160,7150,7160,7150,1033
20230904,134300,5439799900,7160,7150,7160,7150,1420
20230904,134200,5429638930,7150,7150,7160,7150,2424
20230904,134100,5412307290,7150,7160,7160,7150,1086
20230904,134000,5404538400,7160,7140,7160,7140,3916
20230904,133900,5376519670,7140,7140,7140,7130,376
20230904,133800,5373836570,7140,7140,7140,7140,429
20230904,133700,5370773510,7140,7140,7140,7140,138
20230904,133600,5369788190,7140,7140,7140,7140,168
20230904,133500,5368588670,7150,7150,7160,7140,2804
20230904,133400,5348541770,7150,7140,7150,7140,2167
20230904,133300,5333047740,7140,7140,7140,7140,207
20230904,133200,5331569760,7140,7140,7160,7140,2425
20230904,133100,5314232950,7150,7140,7150,7140,2670
20230904,133000,5295169050,7130,7130,7140,7130,404
20230904,132900,5292287530,7140,7140,7140,7130,1472
20230904,132800,5281787980,7140,7130,7140,7130,1803
20230904,132700,5268930880,7130,7140,7140,7130,1843
20230904,132600,5255786540,7140,7140,7140,7140,1891
20230904,132500,5242284800,7140,7130,7140,7130,2112
20230904,132400,5227225540,7120,7100,7120,7100,1449
20230904,132300,5216908760,7090,7100,7100,7090,1748
20230904,132200,5204498060,7120,7100,7120,7100,445
20230904,132100,5201336360,7100,7110,7110,7100,2307
20230904,132000,5184946680,7110,7120,7120,7110,815
20230904,131900,5179151990,7120,7110,7120,7110,408
20230904,131800,5176251030,7100,7100,7100,7100,42
20230904,131700,5175952830,7100,7100,7100,7100,376
20230904,131600,5173283230,7090,7110,7110,7090,2364
20230904,131500,5156519060,7120,7130,7130,7120,1496
20230904,131400,5145863340,7120,7130,7130,7120,1572
20230904,131300,5134664160,7120,7110,7120,7110,3333
20230904,131200,5110937040,7100,7100,7100,7100,463
20230904,131100,5107649740,7100,7100,7100,7100,652
20230904,131000,5103020540,7090,7090,7110,7090,639
20230904,130900,5098489610,7090,7090,7090,7090,0
20230904,130800,5098489610,7090,7090,7090,7090,241
20230904,130700,5096780920,7090,7080,7090,7080,217
20230904,130600,5095244540,7070,7080,7090,7070,754
20230904,130500,5089907350,7080,7100,7100,7080,1262
20230904,130400,5080959130,7100,7110,7110,7100,30
20230904,130300,5080745990,7100,7100,7100,7100,112
20230904,130200,5079950790,7090,7090,7090,7090,725
20230904,130100,5074810540,7090,7110,7110,7090,3501
20230904,130000,5049951930,7110,7110,7120,7110,491
20230904,125900,5046460890,7110,7110,7110,7110,130
20230904,125800,5045536590,7110,7110,7120,7110,2726
20230904,125700,5026144120,7120,7120,7120,7110,86
20230904,125600,5025532400,7110,7110,7110,7110,7
20230904,125500,5025482630,7120,7120,7120,7120,15
20230904,125400,5025375830,7120,7110,7120,7100,276
20230904,125300,5023413010,7100,7110,7110,7100,484
20230904,125200,5019976010,7110,7110,7110,7110,122
20230904,125100,5019108590,7100,7120,7120,7100,414
20230904,125000,5016164970,7120,7120,7120,7120,150
20230904,124900,5015096970,7130,7140,7140,7130,1313
20230904,124800,5005735270,7130,7120,7130,7120,1093
20230904,124700,4997942860,7120,7120,7130,7120,1876
20230904,124600,4984568360,7130,7120,7130,7120,816
20230904,124500,4978750290,7120,7130,7130,7120,1404
20230904,124400,4968744190,7120,7120,7130,7120,2034
20230904,124300,4954250540,7120,7120,7130,7110,1695
20230904,124200,4942177450,7120,7100,7130,7090,3886
20230904,124100,4914546630,7090,7090,7090,7090,354
20230904,124000,4912036770,7110,7090,7110,7090,975
20230904,123900,4905118510,7100,7100,7100,7100,468
20230904,123800,4901795710,7100,7100,7100,7100,9
20230904,123700,4901731810,7110,7110,7110,7110,702
20230904,123600,4896740590,7110,7120,7120,7110,855
20230904,123500,4890661190,7120,7120,7120,7110,173
20230904,123400,4889430460,7120,7110,7120,7110,381
20230904,123300,4886721440,7110,7110,7120,7110,2224
20230904,123200,4870907410,7110,7110,7120,7110,880
20230904,123100,4864650600,7120,7120,7120,7120,43
20230904,123000,4864344440,7110,7110,7110,7110,2253
20230904,122900,4848325610,7110,7110,7120,7080,8820
20230904,122800,4785560640,7120,7100,7120,7070,7906
20230904,122700,4729382170,7100,7070,7100,7060,5148
20230904,122600,4692888280,7070,7090,7090,7070,1182
20230904,122500,4684510100,7100,7100,7100,7100,235
20230904,122400,4682841600,7100,7080,7110,7080,8006
20230904,122300,4626045500,7090,7090,7090,7090,7
20230904,122200,4625995870,7070,7080,7100,7060,3866
20230904,122100,4598595010,7080,7070,7080,7070,560
20230904,122000,4594631010,7080,7080,7080,7080,73
20230904,121900,4594114170,7080,7080,7080,7070,320
20230904,121800,4591849570,7080,7070,7080,7060,1361
20230904,121700,4582221080,7070,7060,7070,7060,95
20230904,121600,4581549660,7060,7070,7070,7060,390
20230904,121500,4578793210,7070,7070,7070,7070,53
20230904,121400,4578418500,7070,7060,7070,7050,4493
20230904,121300,4546694490,7070,7060,7070,7060,7
20230904,121200,4546645040,7050,7030,7050,7030,2790
20230904,121100,4527013160,7030,7040,7040,7030,4361
20230904,121000,4496325940,7030,7050,7050,7030,946
20230904,120900,4489666140,7040,7050,7050,7040,643
20230904,120800,4485135990,7060,7060,7070,7060,798
20230904,120700,4479497110,7050,7060,7070,7050,2598
20230904,120600,4461167200,7070,7060,7070,7060,1345
20230904,120500,4451659510,7050,7050,7070,7050,3963
20230904,120400,4423678930,7040,7030,7040,7020,2689
20230904,120300,4404756890,7010,7030,7030,7010,173
20230904,120200,4403543620,7000,7030,7030,7000,4671
20230904,120100,4370763320,7030,7020,7030,7000,1149
20230904,120000,4362703840,7030,7030,7030,7030,961
20230904,115900,4355948010,7030,7020,7030,7010,626
20230904,115800,4351557200,7010,7010,7010,7000,2645
20230904,115700,4333030130,7020,7030,7030,7010,1506
20230904,115600,4322468640,7030,7030,7030,7010,1364
20230904,115500,4312904080,7030,7020,7030,7020,342
20230904,115400,4310502940,7020,7020,7020,7020,3985
20230904,115300,4282528240,7020,7040,7040,7020,1247
20230904,115200,4273770960,7050,7050,7050,7040,331
20230904,115100,4271437510,7050,7050,7050,7050,1019
20230904,115000,4264253560,7050,7040,7050,7040,1239
20230904,114900,4255528440,7050,7050,7060,7050,913
20230904,114800,4249091720,7050,7070,7070,7040,673
20230904,114700,4244348670,7060,7020,7070,7020,3485
20230904,114600,4219804730,7010,7000,7020,7000,4679
20230904,114500,4186997810,7020,7000,7020,6990,2692
20230904,114400,4168140950,7000,7020,7030,6990,17403
20230904,114300,4046242370,7030,7030,7040,7030,1961
20230904,114200,4032456290,7050,7050,7050,7030,555
20230904,114100,4028551900,7050,7060,7060,7040,1410
20230904,114000,4018619380,7060,7050,7060,7050,6
20230904,113900,4018577040,7040,7040,7040,7040,1056
20230904,113800,4011142800,7050,7060,7060,7050,1749
20230904,113700,3998812340,7060,7070,7080,7060,2544
20230904,113600,3980843500,7080,7070,7080,7070,1042
20230904,113500,3973476360,7080,7080,7080,7070,320
20230904,113400,3971210830,7080,7070,7080,7070,286
20230904,113300,3969188350,7080,7070,7080,7070,678
20230904,113200,3964388620,7080,7080,7080,7070,485
20230904,113100,3960957900,7080,7070,7080,7070,937
20230904,113000,3954332320,7070,7070,7070,7070,224
20230904,112900,3952748640,7080,7080,7090,7080,904
20230904,112800,3946348310,7080,7090,7090,7080,17
20230904,112700,3946227850,7080,7080,7080,7080,111
20230904,112600,3945441970,7080,7090,7090,7080,427
20230904,112500,3942416350,7100,7100,7100,7100,206
20230904,112400,3940953750,7100,7100,7100,7090,413
20230904,112300,3938021550,7090,7090,7100,7080,747
20230904,112200,3932725410,7080,7080,7090,7080,303
20230904,112100,3930578760,7080,7080,7080,7080,76
20230904,112000,3930040680,7080,7090,7090,7070,109
20230904,111900,3929268760,7090,7070,7090,7060,109
20230904,111800,3928499010,7090,7080,7090,7060,300
20230904,111700,3926379590,7090,7070,7090,7070,838
20230904,111600,3920454760,7060,7080,7080,7060,857
20230904,111500,3914391020,7080,7080,7090,7080,616
20230904,111400,3910028960,7090,7100,7100,7090,2971
20230904,111300,3888964290,7100,7090,7100,7090,360
20230904,111200,3886411730,7100,7090,7100,7090,1977
20230904,111100,3872378830,7100,7090,7100,7080,1749
20230904,111000,3859977060,7090,7100,7110,7090,578
20230904,110900,3855873930,7110,7110,7110,7100,643
20230904,110800,3851302700,7110,7120,7120,7110,1729
20230904,110700,3839008980,7120,7110,7120,7110,204
20230904,110600,3837558510,7120,7120,7120,7110,764
20230904,110500,3832118880,7120,7100,7120,7100,863
20230904,110400,3825981340,7110,7100,7110,7090,3793
20230904,110300,3799046960,7100,7100,7100,7100,20
20230904,110200,3798904960,7100,7110,7110,7100,466
20230904,110100,3795595360,7100,7110,7110,7100,121
20230904,110000,3794736060,7100,7100,7110,7100,268
20230904,105900,3792831600,7110,7110,7120,7110,1545
20230904,105800,3781846530,7120,7110,7120,7110,5542
20230904,105700,3742442400,7110,7100,7110,7100,1229
20230904,105600,3733716300,7080,7090,7100,7080,2908
20230904,105500,3713096090,7090,7110,7110,7080,1023
20230904,105400,3705844510,7120,7100,7130,7090,3811
20230904,105300,3678737800,7090,7070,7110,7070,4736
20230904,105200,3645138780,7060,7060,7060,7050,945
20230904,105100,3638467090,7060,7050,7070,7050,740
20230904,105000,3633235920,7050,7070,7070,7050,183
20230904,104900,3631944850,7070,7050,7070,7050,1151
20230904,104800,3623823050,7040,7030,7040,7030,850
20230904,104700,3617841610,7030,7050,7050,7030,1132
20230904,104600,3609877840,7050,7060,7060,7040,530
20230904,104500,3606142780,7050,7060,7060,7050,617
20230904,104400,3601789730,7060,7060,7060,7050,698
20230904,104300,3596868430,7060,7060,7060,7050,4273
20230904,104200,3566738050,7060,7080,7080,7060,39
20230904,104100,3566462560,7060,7080,7080,7060,863
20230904,104000,3560359180,7080,7090,7090,7080,1871
20230904,103900,3547096340,7080,7090,7090,7080,432
20230904,103800,3544033550,7090,7080,7090,7070,1845
20230904,103700,3530959620,7080,7080,7090,7060,4275
20230904,103600,3500712200,7080,7070,7080,7070,2571
20230904,103500,3482526770,7060,7050,7070,7050,1112
20230904,103400,3474679260,7060,7060,7070,7030,975
20230904,103300,3467809370,7060,7050,7060,7020,3799
20230904,103200,3441093840,7050,7030,7050,7030,2595
20230904,103100,3422820910,7040,7030,7040,7020,235
20230904,103000,3421168670,7030,7030,7030,7020,900
20230904,102900,3414842170,7020,7010,7030,7000,1458
20230904,102800,3404614410,7010,7020,7020,7010,948
20230904,102700,3397959830,7020,7030,7030,7000,1450
20230904,102600,3387781090,7030,7020,7030,7010,2244
20230904,102500,3372018830,7020,7030,7030,7010,646
20230904,102400,3367483490,7030,7030,7040,7020,5626
20230904,102300,3327934930,7030,7010,7030,7000,3533
20230904,102200,3303165990,7000,6990,7010,6980,4104
20230904,102100,3274454700,6990,7000,7010,6980,6422
20230904,102000,3229532850,7000,6970,7010,6940,9186
20230904,101900,3165495800,7000,7000,7000,6930,29446
20230904,101800,2960421330,6990,7020,7020,6990,8870
20230904,101700,2898274550,7030,7000,7030,6990,6469
20230904,101600,2852976370,6990,6990,7000,6980,8138
20230904,101500,2796070690,6990,6990,7000,6980,5410
20230904,101400,2758257970,6980,7020,7020,6980,10902
20230904,101300,2682066850,7000,7010,7030,6990,29821
20230904,101200,2473173630,7020,7080,7090,7010,28195
20230904,101100,2274665150,7080,7090,7100,7080,1428
20230904,101000,2264544690,7100,7080,7120,7080,1336
20230904,100900,2255056740,7090,7120,7130,7070,12630
20230904,100800,2165443160,7110,7120,7120,7110,1372
20230904,100700,2155687950,7110,7120,7120,7110,2034
20230904,100600,2141206160,7120,7110,7130,7110,510
20230904,100500,2137577060,7110,7130,7130,7110,3296
20230904,100400,2114118080,7130,7130,7140,7130,883
20230904,100300,2107820430,7140,7130,7140,7130,1578
20230904,100200,2096555790,7120,7140,7140,7120,1004
20230904,100100,2089405690,7140,7140,7140,7130,262
20230904,100000,2087537110,7130,7150,7160,7130,2232
20230904,095900,2071607540,7150,7180,7180,7150,5886
20230904,095800,2029470800,7180,7190,7190,7180,858
20230904,095700,2023304240,7170,7170,7190,7160,2660
20230904,095600,2004226210,7170,7150,7170,7140,1669
20230904,095500,1992282580,7160,7170,7170,7160,868
20230904,095400,1986067640,7160,7140,7160,7140,2671
20230904,095300,1966970560,7140,7150,7150,7130,1732
20230904,095200,1954610170,7130,7130,7150,7130,853
20230904,095100,1948526560,7130,7120,7140,7110,3643
20230904,095000,1922582830,7110,7130,7130,7100,4873
20230904,094900,1887932690,7130,7150,7150,7130,1391
20230904,094800,1878007060,7150,7150,7150,7150,633
20230904,094700,1873481110,7150,7140,7180,7140,6153
20230904,094600,1829508260,7130,7120,7150,7110,2639
20230904,094500,1810721510,7110,7110,7120,7100,3114
20230904,094400,1788573190,7100,7110,7120,7100,1110
20230904,094300,1780684510,7100,7110,7130,7090,8119
20230904,094200,1723020230,7110,7110,7120,7110,1190
20230904,094100,1714557830,7120,7160,7160,7100,26208
20230904,094000,1528299350,7150,7160,7160,7140,2077
20230904,093900,1513454850,7160,7170,7180,7140,6726
20230904,093800,1465347480,7170,7180,7180,7160,2579
20230904,093700,1446847040,7180,7190,7190,7170,3230
20230904,093600,1423660640,7190,7190,7200,7190,1529
20230904,093500,1412666650,7190,7190,7200,7190,1677
20230904,093400,1400604020,7190,7200,7210,7190,245
20230904,093300,1398839000,7200,7200,7200,7190,1848
20230904,093200,1385537900,7200,7190,7200,7190,698
20230904,093100,1380513300,7200,7190,7200,7180,1141
20230904,093000,1372313310,7190,7190,7190,7190,1578
20230904,092900,1360967490,7190,7210,7210,7180,6260
20230904,092800,1315920620,7210,7210,7220,7200,2535
20230904,092700,1297650300,7200,7230,7230,7200,4997
20230904,092600,1261613620,7240,7230,7260,7210,5036
20230904,092500,1225239650,7240,7240,7260,7240,1904
20230904,092400,1211443190,7240,7240,7250,7230,2696
20230904,092300,1191924810,7230,7250,7250,7230,10367
20230904,092200,1116799350,7250,7280,7280,7240,4227
20230904,092100,1086138250,7270,7250,7290,7240,13273
20230904,092000,989607680,7250,7220,7250,7210,4702
20230904,091900,955566690,7220,7210,7220,7200,2351
20230904,091800,938619700,7220,7200,7220,7200,1952
20230904,091700,924564170,7200,7200,7220,7200,1130
20230904,091600,916426150,7180,7200,7200,7170,2787
20230904,091500,896405680,7180,7180,7200,7170,5326
20230904,091400,858192160,7170,7180,7200,7170,4182
20230904,091300,828170330,7180,7200,7200,7180,2393
20230904,091200,810950060,7200,7200,7200,7170,2621
20230904,091100,792119150,7180,7180,7200,7170,981
20230904,091000,785071390,7200,7180,7200,7160,3343
20230904,090900,761090810,7170,7170,7170,7160,2573
20230904,090800,742649140,7170,7150,7170,7140,3285
20230904,090700,719141300,7160,7180,7180,7140,8661
20230904,090600,657135660,7160,7130,7180,7120,11176
20230904,090500,577305300,7110,7120,7130,7090,19509
20230904,090400,438689340,7130,7160,7170,7100,13588
20230904,090300,341959180,7160,7150,7170,7100,15039
20230904,090200,234697250,7130,7170,7190,7130,5144
20230904,090100,197823480,7190,7220,7220,7180,7933
20230904,090000,140749640,7220,7220,7240,7210,17914