KissMeData/014580/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185300,5188895700,7220,7220,7220,7220,24148
20230901,185200,5188895700,7220,7220,7220,7220,0
20230901,185100,5188895700,7220,7220,7220,7220,0
20230901,185000,5188895700,7220,7220,7220,7220,0
20230901,184900,5188895700,7220,7220,7220,7220,0
20230901,184800,5188895700,7220,7220,7220,7220,0
20230901,184700,5188895700,7220,7220,7220,7220,0
20230901,184600,5188895700,7220,7220,7220,7220,0
20230901,184500,5188895700,7220,7220,7220,7220,0
20230901,184400,5188895700,7220,7220,7220,7220,0
20230901,184300,5188895700,7220,7220,7220,7220,0
20230901,184200,5188895700,7220,7220,7220,7220,0
20230901,184100,5188895700,7220,7220,7220,7220,0
20230901,184000,5188895700,7220,7220,7220,7220,0
20230901,183900,5188895700,7220,7220,7220,7220,0
20230901,183800,5188895700,7220,7220,7220,7220,0
20230901,183700,5188895700,7220,7220,7220,7220,0
20230901,183600,5188895700,7220,7220,7220,7220,0
20230901,183500,5188895700,7220,7220,7220,7220,0
20230901,183400,5188895700,7220,7220,7220,7220,0
20230901,183300,5188895700,7220,7220,7220,7220,0
20230901,183200,5188895700,7220,7220,7220,7220,0
20230901,183100,5188895700,7220,7220,7220,7220,0
20230901,183000,5188895700,7220,7220,7220,7220,0
20230901,182900,5188895700,7220,7220,7220,7220,0
20230901,182800,5188895700,7220,7220,7220,7220,0
20230901,182700,5188895700,7220,7220,7220,7220,0
20230901,182600,5188895700,7220,7220,7220,7220,0
20230901,182500,5188895700,7220,7220,7220,7220,0
20230901,182400,5188895700,7220,7220,7220,7220,0
20230901,182300,5188895700,7220,7220,7220,7220,24148
20230901,182200,5188895700,7220,7220,7220,7220,0
20230901,182100,5188895700,7220,7220,7220,7220,0
20230901,182000,5188895700,7220,7220,7220,7220,0
20230901,181900,5188895700,7220,7220,7220,7220,0
20230901,181800,5188895700,7220,7220,7220,7220,0
20230901,181700,5188895700,7220,7220,7220,7220,0
20230901,181600,5188895700,7220,7220,7220,7220,0
20230901,181500,5188895700,7220,7220,7220,7220,0
20230901,181400,5188895700,7220,7220,7220,7220,0
20230901,181300,5188895700,7220,7220,7220,7220,0
20230901,181200,5188895700,7220,7220,7220,7220,0
20230901,181100,5188895700,7220,7220,7220,7220,0
20230901,181000,5188895700,7220,7220,7220,7220,0
20230901,180900,5188895700,7220,7220,7220,7220,0
20230901,180800,5188895700,7220,7220,7220,7220,0
20230901,180700,5188895700,7220,7220,7220,7220,0
20230901,180600,5188895700,7220,7220,7220,7220,0
20230901,180500,5188895700,7220,7220,7220,7220,0
20230901,180400,5188895700,7220,7220,7220,7220,0
20230901,180300,5188895700,7220,7220,7220,7220,0
20230901,180200,5188895700,7220,7220,7220,7220,0
20230901,180100,5188895700,7220,7220,7220,7220,0
20230901,180000,5188895700,7220,7220,7220,7220,0
20230901,175900,5188895700,7220,7220,7220,7220,0
20230901,175800,5188895700,7220,7220,7220,7220,0
20230901,175700,5188895700,7220,7220,7220,7220,0
20230901,175600,5188895700,7220,7220,7220,7220,0
20230901,175500,5188895700,7220,7220,7220,7220,0
20230901,175400,5188895700,7220,7220,7220,7220,0
20230901,175300,5188895700,7220,7220,7220,7220,24148
20230901,175200,5188895700,7220,7220,7220,7220,0
20230901,175100,5188895700,7220,7220,7220,7220,0
20230901,175000,5188895700,7220,7220,7220,7220,0
20230901,174900,5188895700,7220,7220,7220,7220,0
20230901,174800,5188895700,7220,7220,7220,7220,0
20230901,174700,5188895700,7220,7220,7220,7220,0
20230901,174600,5188895700,7220,7220,7220,7220,0
20230901,174500,5188895700,7220,7220,7220,7220,0
20230901,174400,5188895700,7220,7220,7220,7220,0
20230901,174300,5188895700,7220,7220,7220,7220,0
20230901,174200,5188895700,7220,7220,7220,7220,0
20230901,174100,5188895700,7220,7220,7220,7220,0
20230901,174000,5188895700,7220,7220,7220,7220,0
20230901,173900,5188895700,7220,7220,7220,7220,0
20230901,173800,5188895700,7220,7220,7220,7220,0
20230901,173700,5188895700,7220,7220,7220,7220,0
20230901,173600,5188895700,7220,7220,7220,7220,0
20230901,173500,5188895700,7220,7220,7220,7220,0
20230901,173400,5188895700,7220,7220,7220,7220,0
20230901,173300,5188895700,7220,7220,7220,7220,0
20230901,173200,5188895700,7220,7220,7220,7220,0
20230901,173100,5188895700,7220,7220,7220,7220,0
20230901,173000,5188895700,7220,7220,7220,7220,0
20230901,172900,5188895700,7220,7220,7220,7220,0
20230901,172800,5188895700,7220,7220,7220,7220,0
20230901,172700,5188895700,7220,7220,7220,7220,0
20230901,172600,5188895700,7220,7220,7220,7220,0
20230901,172500,5188895700,7220,7220,7220,7220,0
20230901,172400,5188895700,7220,7220,7220,7220,0
20230901,172300,5188895700,7220,7220,7220,7220,24148
20230901,172200,5188895700,7220,7220,7220,7220,0
20230901,172100,5188895700,7220,7220,7220,7220,0
20230901,172000,5188895700,7220,7220,7220,7220,0
20230901,171900,5188895700,7220,7220,7220,7220,0
20230901,171800,5188895700,7220,7220,7220,7220,0
20230901,171700,5188895700,7220,7220,7220,7220,0
20230901,171600,5188895700,7220,7220,7220,7220,0
20230901,171500,5188895700,7220,7220,7220,7220,0
20230901,171400,5188895700,7220,7220,7220,7220,0
20230901,171300,5188895700,7220,7220,7220,7220,0
20230901,171200,5188895700,7220,7220,7220,7220,0
20230901,171100,5188895700,7220,7220,7220,7220,0
20230901,171000,5188895700,7220,7220,7220,7220,0
20230901,170900,5188895700,7220,7220,7220,7220,0
20230901,170800,5188895700,7220,7220,7220,7220,0
20230901,170700,5188895700,7220,7220,7220,7220,0
20230901,170600,5188895700,7220,7220,7220,7220,0
20230901,170500,5188895700,7220,7220,7220,7220,0
20230901,170400,5188895700,7220,7220,7220,7220,0
20230901,170300,5188895700,7220,7220,7220,7220,0
20230901,170200,5188895700,7220,7220,7220,7220,0
20230901,170100,5188895700,7220,7220,7220,7220,0
20230901,170000,5188895700,7220,7220,7220,7220,0
20230901,165900,5188895700,7220,7220,7220,7220,0
20230901,165800,5188895700,7220,7220,7220,7220,0
20230901,165700,5188895700,7220,7220,7220,7220,0
20230901,165600,5188895700,7220,7220,7220,7220,0
20230901,165500,5188895700,7220,7220,7220,7220,0
20230901,165400,5188895700,7220,7220,7220,7220,0
20230901,165300,5188895700,7220,7220,7220,7220,24148
20230901,165200,5188895700,7220,7220,7220,7220,0
20230901,165100,5188895700,7220,7220,7220,7220,0
20230901,165000,5188895700,7220,7220,7220,7220,0
20230901,164900,5188895700,7220,7220,7220,7220,0
20230901,164800,5188895700,7220,7220,7220,7220,0
20230901,164700,5188895700,7220,7220,7220,7220,0
20230901,164600,5188895700,7220,7220,7220,7220,0
20230901,164500,5188895700,7220,7220,7220,7220,0
20230901,164400,5188895700,7220,7220,7220,7220,0
20230901,164300,5188895700,7220,7220,7220,7220,0
20230901,164200,5188895700,7220,7220,7220,7220,0
20230901,164100,5188895700,7220,7220,7220,7220,0
20230901,164000,5188895700,7220,7220,7220,7220,0
20230901,163900,5188895700,7220,7220,7220,7220,0
20230901,163800,5188895700,7220,7220,7220,7220,0
20230901,163700,5188895700,7220,7220,7220,7220,0
20230901,163600,5188895700,7220,7220,7220,7220,0
20230901,163500,5188895700,7220,7220,7220,7220,0
20230901,163400,5188895700,7220,7220,7220,7220,0
20230901,163300,5188895700,7220,7220,7220,7220,0
20230901,163200,5188895700,7220,7220,7220,7220,0
20230901,163100,5188895700,7220,7220,7220,7220,0
20230901,163000,5188895700,7220,7220,7220,7220,0
20230901,162900,5188895700,7220,7220,7220,7220,0
20230901,162800,5188895700,7220,7220,7220,7220,0
20230901,162700,5188895700,7220,7220,7220,7220,0
20230901,162600,5188895700,7220,7220,7220,7220,0
20230901,162500,5188895700,7220,7220,7220,7220,0
20230901,162400,5188895700,7220,7220,7220,7220,0
20230901,162300,5188895700,7220,7220,7220,7220,24148
20230901,162200,5188895700,7220,7220,7220,7220,0
20230901,162100,5188895700,7220,7220,7220,7220,0
20230901,162000,5188895700,7220,7220,7220,7220,0
20230901,161900,5188895700,7220,7220,7220,7220,0
20230901,161800,5188895700,7220,7220,7220,7220,0
20230901,161700,5188895700,7220,7220,7220,7220,0
20230901,161600,5188895700,7220,7220,7220,7220,0
20230901,161500,5188895700,7220,7220,7220,7220,0
20230901,161400,5188895700,7220,7220,7220,7220,0
20230901,161300,5188895700,7220,7220,7220,7220,0
20230901,161200,5188895700,7220,7220,7220,7220,0
20230901,161100,5188895700,7220,7220,7220,7220,0
20230901,161000,5188895700,7220,7220,7220,7220,0
20230901,160900,5188895700,7220,7220,7220,7220,0
20230901,160800,5188895700,7220,7220,7220,7220,0
20230901,160700,5188895700,7220,7220,7220,7220,0
20230901,160600,5188895700,7220,7220,7220,7220,0
20230901,160500,5188895700,7220,7220,7220,7220,0
20230901,160400,5188895700,7220,7220,7220,7220,0
20230901,160300,5188895700,7220,7220,7220,7220,0
20230901,160200,5188895700,7220,7220,7220,7220,0
20230901,160100,5188895700,7220,7220,7220,7220,0
20230901,160000,5188895700,7220,7220,7220,7220,0
20230901,155900,5188895700,7220,7220,7220,7220,0
20230901,155800,5188895700,7220,7220,7220,7220,0
20230901,155700,5188895700,7220,7220,7220,7220,0
20230901,155600,5188895700,7220,7220,7220,7220,0
20230901,155500,5188895700,7220,7220,7220,7220,0
20230901,155400,5188895700,7220,7220,7220,7220,0
20230901,155300,5188895700,7220,7220,7220,7220,24148
20230901,155200,5188895700,7220,7220,7220,7220,0
20230901,155100,5188895700,7220,7220,7220,7220,0
20230901,155000,5188895700,7220,7220,7220,7220,0
20230901,154900,5188895700,7220,7220,7220,7220,0
20230901,154800,5188895700,7220,7220,7220,7220,0
20230901,154700,5188895700,7220,7220,7220,7220,0
20230901,154600,5188895700,7220,7220,7220,7220,0
20230901,154500,5188895700,7220,7220,7220,7220,0
20230901,154400,5188895700,7220,7220,7220,7220,0
20230901,154300,5188895700,7220,7220,7220,7220,0
20230901,154200,5188895700,7220,7220,7220,7220,0
20230901,154100,5188895700,7220,7220,7220,7220,0
20230901,154000,5188895700,7220,7220,7220,7220,0
20230901,153900,5188895700,7220,7220,7220,7220,0
20230901,153800,5188895700,7220,7220,7220,7220,0
20230901,153700,5188895700,7220,7220,7220,7220,0
20230901,153600,5188895700,7220,7220,7220,7220,0
20230901,153500,5188895700,7220,7220,7220,7220,0
20230901,153400,5188895700,7220,7220,7220,7220,0
20230901,153300,5188895700,7220,7220,7220,7220,0
20230901,153200,5188895700,7220,7220,7220,7220,0
20230901,153100,5188895700,7220,7220,7220,7220,0
20230901,153000,5188895700,7220,7220,7220,7220,24148
20230901,152900,5014547140,7220,7220,7220,7220,0
20230901,152800,5014547140,7220,7220,7220,7220,0
20230901,152700,5014547140,7220,7220,7220,7220,0
20230901,152600,5014547140,7220,7220,7220,7220,0
20230901,152500,5014547140,7220,7220,7220,7220,0
20230901,152400,5014547140,7220,7220,7220,7220,0
20230901,152300,5014547140,7220,7220,7220,7220,0
20230901,152200,5014547140,7220,7220,7220,7220,0
20230901,152100,5014547140,7220,7220,7220,7220,0
20230901,152000,5014547140,7220,7220,7220,7220,0
20230901,151900,5014547140,7220,7210,7220,7200,5408
20230901,151800,4975589050,7210,7210,7210,7200,4272
20230901,151700,4944816790,7210,7210,7220,7200,7924
20230901,151600,4887724650,7210,7220,7220,7210,2914
20230901,151500,4866707210,7220,7230,7230,7220,2223
20230901,151400,4850654880,7230,7230,7230,7220,420
20230901,151300,4847618560,7220,7230,7230,7220,511
20230901,151200,4843924040,7230,7220,7230,7220,536
20230901,151100,4840054110,7210,7230,7230,7210,680
20230901,151000,4835139500,7220,7210,7230,7210,1089
20230901,150900,4827274570,7210,7220,7230,7210,5245
20230901,150800,4789444500,7230,7230,7230,7230,721
20230901,150700,4784231670,7220,7230,7230,7220,289
20230901,150600,4782144980,7230,7230,7240,7230,462
20230901,150500,4778804220,7230,7240,7240,7230,309
20230901,150400,4776569450,7230,7230,7240,7230,190
20230901,150300,4775195740,7240,7230,7240,7230,1867
20230901,150200,4761686730,7230,7230,7230,7220,1021
20230901,150100,4754309060,7220,7220,7220,7220,467
20230901,150000,4750937320,7220,7220,7240,7210,12626
20230901,145900,4659844130,7230,7220,7240,7220,707
20230901,145800,4654737900,7220,7240,7240,7220,2397
20230901,145700,4637431520,7220,7220,7230,7220,1593
20230901,145600,4625919400,7230,7230,7230,7220,414
20230901,145500,4622926530,7230,7240,7240,7230,389
20230901,145400,4620113970,7250,7250,7250,7230,301
20230901,145300,4617936280,7250,7250,7250,7220,472
20230901,145200,4614523730,7250,7230,7250,7220,790
20230901,145100,4608815320,7230,7230,7230,7230,2047
20230901,145000,4594015510,7240,7250,7250,7240,32
20230901,144900,4593783810,7250,7230,7250,7220,2597
20230901,144800,4575009830,7250,7230,7250,7230,796
20230901,144700,4569254630,7230,7230,7230,7220,673
20230901,144600,4564392330,7230,7240,7240,7220,2404
20230901,144500,4547013340,7250,7250,7250,7230,202
20230901,144400,4545552840,7250,7250,7260,7230,2666
20230901,144300,4526227520,7240,7240,7250,7220,6510
20230901,144200,4479179150,7250,7250,7250,7250,21
20230901,144100,4479026900,7250,7260,7260,7250,613
20230901,144000,4474581520,7260,7240,7260,7240,143
20230901,143900,4473543440,7260,7250,7260,7250,417
20230901,143800,4470520180,7260,7250,7260,7250,52
20230901,143700,4470142670,7260,7260,7260,7260,403
20230901,143600,4467216890,7260,7250,7260,7250,129
20230901,143500,4466281590,7250,7250,7250,7240,1343
20230901,143400,4456544910,7240,7250,7250,7240,51
20230901,143300,4456175560,7250,7250,7250,7230,234
20230901,143200,4454483460,7250,7250,7250,7230,257
20230901,143100,4452623650,7260,7240,7260,7240,810
20230901,143000,4446754900,7220,7230,7240,7220,3774
20230901,142900,4419484860,7230,7220,7230,7220,87
20230901,142800,4418855950,7230,7220,7240,7210,1738
20230901,142700,4406316100,7220,7230,7240,7220,6922
20230901,142600,4356332600,7250,7250,7250,7230,7250
20230901,142500,4303873310,7250,7260,7270,7250,6021
20230901,142400,4260215930,7260,7250,7260,7250,264
20230901,142300,4258299310,7250,7250,7250,7250,339
20230901,142200,4255841560,7250,7250,7270,7250,790
20230901,142100,4250112660,7270,7260,7270,7260,744
20230901,142000,4244711100,7270,7270,7270,7260,252
20230901,141900,4242881520,7260,7270,7270,7250,172
20230901,141800,4241632980,7270,7260,7270,7260,318
20230901,141700,4239324290,7270,7260,7270,7260,177
20230901,141600,4238037950,7270,7270,7270,7270,225
20230901,141500,4236402200,7260,7270,7270,7250,27
20230901,141400,4236206170,7260,7270,7270,7260,4
20230901,141300,4236177120,7260,7260,7270,7260,608
20230901,141200,4231757030,7270,7270,7270,7250,2873
20230901,141100,4210896040,7280,7280,7280,7280,47
20230901,141000,4210553880,7280,7270,7280,7270,6
20230901,140900,4210510250,7280,7280,7280,7260,820
20230901,140800,4204551640,7290,7280,7290,7270,432
20230901,140700,4201406560,7280,7260,7280,7250,311
20230901,140600,4199143290,7260,7260,7260,7250,1443
20230901,140500,4188668440,7260,7250,7260,7250,639
20230901,140400,4184032310,7260,7250,7270,7250,31
20230901,140300,4183807400,7270,7250,7270,7250,2244
20230901,140200,4167538380,7250,7270,7270,7250,838
20230901,140100,4161455140,7270,7270,7270,7260,823
20230901,140000,4155478990,7260,7260,7270,7260,1055
20230901,135900,4147817450,7270,7260,7270,7260,178
20230901,135800,4146525050,7260,7280,7280,7260,182
20230901,135700,4145202250,7260,7270,7270,7260,1180
20230901,135600,4136630650,7270,7260,7270,7260,691
20230901,135500,4131607730,7270,7260,7270,7260,4
20230901,135400,4131578680,7270,7260,7270,7250,847
20230901,135300,4125435760,7270,7260,7270,7260,69
20230901,135200,4124934810,7270,7260,7270,7250,348
20230901,135100,4122408770,7270,7250,7270,7250,494
20230901,135000,4118822980,7260,7250,7260,7250,392
20230901,134900,4115980970,7260,7260,7260,7230,6364
20230901,134800,4069909960,7260,7260,7280,7250,3268
20230901,134700,4046159940,7260,7250,7260,7250,237
20230901,134600,4044441650,7250,7250,7250,7240,763
20230901,134500,4038911910,7220,7250,7250,7220,10787
20230901,134400,3960898630,7250,7260,7260,7250,919
20230901,134300,3954235870,7250,7240,7250,7240,1739
20230901,134200,3941637670,7250,7250,7260,7240,8083
20230901,134100,3883055230,7250,7260,7260,7250,218
20230901,134000,3881472850,7250,7250,7260,7250,888
20230901,133900,3875026390,7260,7260,7260,7250,245
20230901,133800,3873249770,7260,7260,7260,7260,1297
20230901,133700,3863833550,7270,7250,7270,7250,192
20230901,133600,3862439810,7250,7250,7260,7250,1893
20230901,133500,3848703540,7260,7260,7260,7260,385
20230901,133400,3845908440,7250,7260,7260,7250,498
20230901,133300,3842293990,7260,7260,7270,7260,3044
20230901,133200,3820193420,7260,7270,7270,7260,377
20230901,133100,3817453830,7260,7270,7270,7260,640
20230901,133000,3812801330,7270,7260,7270,7260,242
20230901,132900,3811042290,7260,7260,7270,7260,910
20230901,132800,3804435540,7280,7260,7280,7260,3631
20230901,132700,3778074360,7260,7270,7280,7260,231
20230901,132600,3776394990,7270,7260,7280,7260,223
20230901,132500,3774773830,7260,7270,7270,7260,2569
20230901,132400,3756115190,7270,7270,7280,7260,4653
20230901,132300,3722323290,7270,7290,7290,7270,1775
20230901,132200,3709411090,7290,7280,7290,7280,1211
20230901,132100,3700594990,7280,7280,7280,7280,1200
20230901,132000,3691858990,7290,7290,7290,7280,376
20230901,131900,3689119250,7290,7280,7290,7280,769
20230901,131800,3683516440,7290,7280,7290,7280,19
20230901,131700,3683378110,7290,7290,7300,7270,4586
20230901,131600,3650014160,7290,7290,7290,7280,4598
20230901,131500,3616536030,7290,7290,7300,7280,1924
20230901,131400,3602513550,7300,7300,7310,7290,6935
20230901,131300,3551921070,7310,7310,7310,7310,173
20230901,131200,3550656440,7310,7310,7310,7310,1205
20230901,131100,3541847890,7310,7310,7310,7310,600
20230901,131000,3537461890,7320,7330,7330,7320,596
20230901,130900,3533098570,7330,7320,7330,7310,567
20230901,130800,3528948050,7330,7310,7330,7310,1037
20230901,130700,3521367560,7310,7300,7310,7300,465
20230901,130600,3517972670,7310,7300,7310,7300,3115
20230901,130500,3495233160,7310,7310,7310,7310,172
20230901,130400,3493975840,7310,7300,7310,7300,77
20230901,130300,3493413330,7310,7330,7330,7300,1055
20230901,130200,3485701490,7330,7320,7330,7320,65
20230901,130100,3485225670,7320,7340,7340,7320,108
20230901,130000,3484433130,7340,7310,7340,7310,1275
20230901,125900,3475107710,7310,7310,7310,7300,2354
20230901,125800,3457922990,7320,7310,7320,7310,85
20230901,125700,3457301610,7300,7310,7320,7300,1837
20230901,125600,3443876210,7320,7310,7320,7310,2
20230901,125500,3443861580,7320,7320,7320,7300,323
20230901,125400,3441501220,7310,7320,7330,7310,4641
20230901,125300,3407545510,7330,7330,7330,7330,100
20230901,125200,3406812510,7340,7330,7340,7330,74
20230901,125100,3406269550,7340,7320,7340,7320,40
20230901,125000,3405976550,7340,7330,7340,7320,153
20230901,124900,3404855140,7340,7330,7340,7330,82
20230901,124800,3404253470,7340,7340,7340,7340,419
20230901,124700,3401178010,7340,7340,7340,7320,706
20230901,124600,3396005830,7340,7350,7350,7320,1009
20230901,124500,3388608890,7350,7350,7360,7340,381
20230901,124400,3385809390,7340,7340,7340,7340,119
20230901,124300,3384935930,7350,7350,7350,7340,155
20230901,124200,3383797970,7360,7340,7360,7340,104
20230901,124100,3383033820,7340,7340,7360,7340,71
20230901,124000,3382512210,7350,7340,7350,7340,378
20230901,123900,3379734930,7350,7340,7350,7340,330
20230901,123800,3377310260,7350,7350,7350,7340,49
20230901,123700,3376950160,7350,7340,7350,7340,82
20230901,123600,3376347750,7350,7340,7350,7340,123
20230901,123500,3375443900,7350,7340,7360,7330,785
20230901,123400,3369676420,7340,7330,7340,7330,82
20230901,123300,3369074550,7330,7330,7330,7320,344
20230901,123200,3366553800,7320,7320,7320,7320,905
20230901,123100,3359929200,7320,7320,7320,7310,332
20230901,123000,3357501900,7320,7320,7320,7320,4
20230901,122900,3357472620,7320,7310,7320,7310,424
20230901,122800,3354373170,7310,7310,7310,7310,150
20230901,122700,3353276670,7300,7300,7300,7300,1
20230901,122600,3353269370,7310,7310,7310,7310,53
20230901,122500,3352881940,7310,7310,7310,7310,3
20230901,122400,3352860010,7310,7310,7310,7300,1079
20230901,122300,3344983010,7310,7300,7310,7300,12
20230901,122200,3344895390,7300,7310,7310,7300,235
20230901,122100,3343179840,7310,7300,7310,7290,2203
20230901,122000,3327103580,7310,7310,7320,7310,381
20230901,121900,3324318370,7310,7310,7310,7300,422
20230901,121800,3321233570,7310,7310,7310,7310,2
20230901,121700,3321218950,7310,7300,7310,7300,41
20230901,121600,3320919640,7310,7300,7310,7300,137
20230901,121500,3319919250,7300,7310,7310,7290,328
20230901,121400,3317526460,7290,7300,7310,7290,3092
20230901,121300,3294966080,7300,7310,7310,7300,794
20230901,121200,3289168130,7310,7310,7310,7300,64
20230901,121100,3288700690,7320,7300,7320,7300,7801
20230901,121000,3231753370,7320,7320,7320,7300,4655
20230901,120900,3197743030,7320,7320,7320,7320,136
20230901,120800,3196747510,7320,7320,7320,7310,342
20230901,120700,3194247070,7310,7310,7310,7310,0
20230901,120600,3194247070,7310,7320,7320,7310,566
20230901,120500,3190109440,7320,7320,7320,7320,70
20230901,120400,3189597040,7320,7320,7320,7320,132
20230901,120300,3188630800,7320,7310,7320,7310,26
20230901,120200,3188440550,7320,7320,7320,7310,461
20230901,120100,3185066830,7320,7320,7320,7320,100
20230901,120000,3184334830,7310,7310,7310,7310,876
20230901,115900,3177931270,7310,7310,7310,7310,1399
20230901,115800,3167704580,7310,7320,7320,7310,240
20230901,115700,3165949970,7320,7310,7320,7310,181
20230901,115600,3164626610,7330,7310,7330,7310,301
20230901,115500,3162426280,7330,7330,7330,7330,51
20230901,115400,3162052450,7330,7320,7330,7320,227
20230901,115300,3160390790,7310,7310,7310,7300,342
20230901,115200,3157890800,7300,7300,7310,7300,483
20230901,115100,3154364090,7300,7310,7310,7300,4726
20230901,115000,3119818750,7310,7310,7320,7310,402
20230901,114900,3116879980,7320,7310,7320,7310,248
20230901,114800,3115064640,7320,7310,7320,7310,639
20230901,114700,3110393340,7310,7310,7310,7310,650
20230901,114600,3105641840,7320,7310,7320,7310,1008
20230901,114500,3098273300,7320,7320,7320,7310,911
20230901,114400,3091609230,7320,7320,7320,7320,645
20230901,114300,3086887830,7320,7320,7320,7310,772
20230901,114200,3081237390,7320,7330,7330,7310,3205
20230901,114100,3057776160,7330,7340,7340,7320,1894
20230901,114000,3043909180,7340,7330,7360,7320,3479
20230901,113900,3018389420,7330,7330,7340,7330,1048
20230901,113800,3010704770,7340,7340,7350,7330,561
20230901,113700,3006590030,7340,7340,7340,7330,2270
20230901,113600,2989948060,7350,7340,7350,7340,19
20230901,113500,2989808570,7340,7350,7350,7340,1710
20230901,113400,2977256820,7350,7350,7360,7350,34
20230901,113300,2977006910,7360,7350,7360,7350,106
20230901,113200,2976227100,7360,7360,7360,7350,325
20230901,113100,2973838290,7370,7360,7370,7350,671
20230901,113000,2968902430,7360,7380,7380,7360,2015
20230901,112900,2954051790,7370,7380,7390,7370,530
20230901,112800,2950140540,7380,7370,7390,7370,2114
20230901,112700,2934557560,7370,7370,7370,7370,1956
20230901,112600,2920141840,7370,7360,7370,7360,1045
20230901,112500,2912449930,7360,7360,7360,7360,6
20230901,112400,2912405770,7360,7360,7360,7360,555
20230901,112300,2908320970,7350,7350,7360,7350,204
20230901,112200,2906821560,7350,7360,7360,7350,6
20230901,112100,2906777450,7360,7340,7360,7340,51
20230901,112000,2906403090,7360,7360,7360,7350,16
20230901,111900,2906285380,7360,7350,7360,7340,731
20230901,111800,2900916780,7350,7340,7350,7340,169
20230901,111700,2899674660,7340,7340,7340,7340,89
20230901,111600,2899021400,7340,7320,7340,7320,374
20230901,111500,2896281000,7320,7320,7330,7320,382
20230901,111400,2893484750,7330,7330,7330,7330,212
20230901,111300,2891930790,7330,7330,7330,7320,127
20230901,111200,2891000980,7330,7330,7330,7330,75
20230901,111100,2890451230,7330,7330,7340,7330,330
20230901,111000,2888032320,7320,7330,7330,7320,830
20230901,110900,2881952780,7340,7340,7340,7320,451
20230901,110800,2878646070,7340,7330,7340,7330,217
20230901,110700,2877054910,7340,7330,7340,7320,60
20230901,110600,2876615160,7330,7320,7330,7310,5080
20230901,110500,2839478940,7310,7310,7330,7310,9823
20230901,110400,2767593320,7310,7320,7320,7310,13102
20230901,110300,2671745520,7330,7360,7360,7330,4512
20230901,110200,2638661810,7340,7340,7340,7340,3594
20230901,110100,2612281850,7340,7360,7360,7340,1004
20230901,110000,2604910480,7360,7340,7360,7340,307
20230901,105900,2602655570,7340,7370,7370,7340,1268
20230901,105800,2593345930,7370,7370,7370,7340,13784
20230901,105700,2492007280,7360,7390,7390,7360,4618
20230901,105600,2457967510,7390,7380,7390,7370,2964
20230901,105500,2436113690,7390,7380,7390,7380,1003
20230901,105400,2428711540,7390,7390,7390,7380,408
20230901,105300,2425700440,7380,7390,7390,7380,653
20230901,105200,2420881270,7380,7380,7390,7380,1539
20230901,105100,2409521770,7390,7390,7390,7390,10
20230901,105000,2409447870,7390,7390,7390,7390,58
20230901,104900,2409019250,7390,7390,7390,7390,540
20230901,104800,2405028650,7400,7400,7400,7400,9
20230901,104700,2404962050,7400,7380,7400,7380,25
20230901,104600,2404777250,7400,7400,7400,7370,523
20230901,104500,2400921630,7400,7430,7430,7360,7959
20230901,104400,2342292310,7420,7420,7420,7410,261
20230901,104300,2340356150,7420,7410,7420,7410,157
20230901,104200,2339192460,7420,7440,7440,7420,186
20230901,104100,2337811200,7440,7440,7440,7430,537
20230901,104000,2333820310,7440,7440,7450,7410,1938
20230901,103900,2319409760,7430,7370,7430,7360,6753
20230901,103800,2269422820,7370,7370,7380,7370,379
20230901,103700,2266628950,7370,7370,7380,7370,173
20230901,103600,2265352430,7380,7370,7380,7360,725
20230901,103500,2260009200,7360,7380,7380,7360,562
20230901,103400,2255868320,7370,7350,7380,7350,215
20230901,103300,2254286150,7350,7360,7370,7350,7867
20230901,103200,2196388010,7370,7360,7370,7360,1852
20230901,103100,2182756190,7370,7370,7370,7360,828
20230901,103000,2176657530,7380,7370,7380,7370,1644
20230901,102900,2164541220,7380,7380,7380,7380,124
20230901,102800,2163626100,7380,7380,7380,7370,898
20230901,102700,2157001080,7380,7390,7390,7380,2
20230901,102600,2156986310,7390,7370,7390,7370,12
20230901,102500,2156897730,7380,7370,7390,7370,290
20230901,102400,2154759750,7370,7370,7370,7370,436
20230901,102300,2151546430,7370,7360,7380,7360,1980
20230901,102200,2136970830,7370,7360,7370,7350,1738
20230901,102100,2124185630,7360,7370,7370,7360,2724
20230901,102000,2104136890,7370,7370,7370,7360,3036
20230901,101900,2081784190,7370,7380,7380,7360,4906
20230901,101800,2045633930,7380,7390,7390,7380,475
20230901,101700,2042128280,7400,7400,7400,7380,501
20230901,101600,2038428740,7400,7380,7400,7370,1236
20230901,101500,2029313100,7400,7390,7400,7370,1052
20230901,101400,2021548370,7390,7400,7400,7390,212
20230901,101300,2019980650,7400,7400,7400,7390,38
20230901,101200,2019699660,7390,7390,7400,7390,60
20230901,101100,2019256240,7390,7380,7390,7380,477
20230901,101000,2015733890,7380,7380,7390,7380,206
20230901,100900,2014213450,7390,7380,7390,7380,169
20230901,100800,2012966160,7390,7380,7390,7370,2176
20230901,100700,1996923260,7410,7400,7410,7370,3513
20230901,100600,1971018770,7390,7410,7410,7390,411
20230901,100500,1967979290,7420,7420,7420,7390,630
20230901,100400,1963322930,7420,7420,7420,7400,2819
20230901,100300,1942452990,7420,7420,7430,7410,1547
20230901,100200,1930969190,7420,7410,7420,7400,1100
20230901,100100,1922823950,7420,7420,7420,7410,179
20230901,100000,1921496240,7410,7380,7420,7380,2749
20230901,095900,1901199610,7390,7380,7390,7380,1114
20230901,095800,1892977750,7390,7370,7390,7370,2605
20230901,095700,1873768020,7380,7360,7380,7360,1066
20230901,095600,1865912560,7360,7380,7390,7360,18633
20230901,095500,1728692690,7380,7400,7400,7380,3557
20230901,095400,1702411960,7410,7420,7430,7410,1373
20230901,095300,1692232370,7420,7410,7420,7400,648
20230901,095200,1687429480,7410,7420,7420,7400,265
20230901,095100,1685467330,7400,7400,7430,7380,6991
20230901,095000,1633843070,7400,7400,7400,7380,1919
20230901,094900,1619669380,7400,7400,7430,7380,4140
20230901,094800,1589050140,7440,7440,7450,7400,1562
20230901,094700,1577461880,7440,7430,7440,7400,3121
20230901,094600,1554300000,7430,7440,7440,7430,2562
20230901,094500,1535262240,7440,7450,7450,7420,4385
20230901,094400,1502723480,7450,7430,7450,7410,3528
20230901,094300,1476496230,7430,7420,7430,7420,489
20230901,094200,1472864700,7430,7430,7430,7390,4006
20230901,094100,1443171510,7440,7450,7450,7430,557
20230901,094000,1439027010,7450,7460,7460,7420,828
20230901,093900,1432866680,7460,7440,7460,7440,3087
20230901,093800,1409867820,7450,7430,7450,7420,2277
20230901,093700,1392944820,7420,7410,7420,7400,820
20230901,093600,1386865810,7420,7400,7420,7390,4538
20230901,093500,1353255970,7420,7400,7420,7380,7354
20230901,093400,1298888640,7410,7410,7410,7400,9463
20230901,093300,1228859820,7400,7440,7450,7400,16614
20230901,093200,1105665520,7450,7470,7470,7440,3221
20230901,093100,1081669170,7470,7470,7480,7460,449
20230901,093000,1078316980,7470,7480,7480,7450,1345
20230901,092900,1068276600,7480,7470,7480,7450,1390
20230901,092800,1057900030,7470,7450,7470,7430,3101
20230901,092700,1034786840,7450,7460,7460,7430,3883
20230901,092600,1005869250,7450,7480,7480,7440,8804
20230901,092500,940267530,7480,7460,7480,7460,1176
20230901,092400,931485390,7460,7470,7470,7450,3818
20230901,092300,903010090,7470,7460,7470,7450,3855
20230901,092200,874272510,7470,7460,7470,7450,1589
20230901,092100,862415180,7470,7470,7480,7450,18105
20230901,092000,727473420,7480,7490,7500,7480,1328
20230901,091900,717529130,7500,7490,7510,7470,6388
20230901,091800,669717640,7490,7510,7520,7480,4400
20230901,091700,636741570,7520,7510,7520,7490,3377
20230901,091600,611401240,7510,7500,7510,7490,4660
20230901,091500,576467450,7510,7520,7520,7490,12976
20230901,091400,479129730,7510,7550,7550,7510,2223
20230901,091300,462412620,7570,7590,7590,7530,1677
20230901,091200,449772300,7590,7590,7590,7530,3661
20230901,091100,422155290,7600,7600,7600,7580,959
20230901,091000,414877690,7610,7610,7610,7590,1085
20230901,090900,406629710,7610,7600,7620,7590,1766
20230901,090800,393200950,7600,7570,7600,7550,5799
20230901,090700,349368740,7570,7570,7580,7550,5422
20230901,090600,308421340,7570,7570,7600,7570,2626
20230901,090500,288528270,7580,7590,7590,7560,1099
20230901,090400,280202890,7560,7600,7620,7560,4326
20230901,090300,247368000,7620,7600,7620,7590,5112
20230901,090200,208500730,7600,7570,7610,7560,2353
20230901,090100,190635330,7570,7530,7570,7520,3292
20230901,090000,165815790,7530,7500,7550,7480,21377