KissMeData/033290/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190500,6692656700,7010,7010,7010,7010,10393
20230901,190400,6692656700,7010,7010,7010,7010,0
20230901,190300,6692656700,7010,7010,7010,7010,0
20230901,190200,6692656700,7010,7010,7010,7010,0
20230901,190100,6692656700,7010,7010,7010,7010,0
20230901,190000,6692656700,7010,7010,7010,7010,0
20230901,185900,6692656700,7010,7010,7010,7010,0
20230901,185800,6692656700,7010,7010,7010,7010,0
20230901,185700,6692656700,7010,7010,7010,7010,0
20230901,185600,6692656700,7010,7010,7010,7010,0
20230901,185500,6692656700,7010,7010,7010,7010,0
20230901,185400,6692656700,7010,7010,7010,7010,0
20230901,185300,6692656700,7010,7010,7010,7010,0
20230901,185200,6692656700,7010,7010,7010,7010,0
20230901,185100,6692656700,7010,7010,7010,7010,0
20230901,185000,6692656700,7010,7010,7010,7010,0
20230901,184900,6692656700,7010,7010,7010,7010,0
20230901,184800,6692656700,7010,7010,7010,7010,0
20230901,184700,6692656700,7010,7010,7010,7010,0
20230901,184600,6692656700,7010,7010,7010,7010,0
20230901,184500,6692656700,7010,7010,7010,7010,0
20230901,184400,6692656700,7010,7010,7010,7010,0
20230901,184300,6692656700,7010,7010,7010,7010,0
20230901,184200,6692656700,7010,7010,7010,7010,0
20230901,184100,6692656700,7010,7010,7010,7010,0
20230901,184000,6692656700,7010,7010,7010,7010,0
20230901,183900,6692656700,7010,7010,7010,7010,0
20230901,183800,6692656700,7010,7010,7010,7010,0
20230901,183700,6692656700,7010,7010,7010,7010,0
20230901,183600,6692656700,7010,7010,7010,7010,0
20230901,183500,6692656700,7010,7010,7010,7010,10393
20230901,183400,6692656700,7010,7010,7010,7010,0
20230901,183300,6692656700,7010,7010,7010,7010,0
20230901,183200,6692656700,7010,7010,7010,7010,0
20230901,183100,6692656700,7010,7010,7010,7010,0
20230901,183000,6692656700,7010,7010,7010,7010,0
20230901,182900,6692656700,7010,7010,7010,7010,0
20230901,182800,6692656700,7010,7010,7010,7010,0
20230901,182700,6692656700,7010,7010,7010,7010,0
20230901,182600,6692656700,7010,7010,7010,7010,0
20230901,182500,6692656700,7010,7010,7010,7010,0
20230901,182400,6692656700,7010,7010,7010,7010,0
20230901,182300,6692656700,7010,7010,7010,7010,0
20230901,182200,6692656700,7010,7010,7010,7010,0
20230901,182100,6692656700,7010,7010,7010,7010,0
20230901,182000,6692656700,7010,7010,7010,7010,0
20230901,181900,6692656700,7010,7010,7010,7010,0
20230901,181800,6692656700,7010,7010,7010,7010,0
20230901,181700,6692656700,7010,7010,7010,7010,0
20230901,181600,6692656700,7010,7010,7010,7010,0
20230901,181500,6692656700,7010,7010,7010,7010,0
20230901,181400,6692656700,7010,7010,7010,7010,0
20230901,181300,6692656700,7010,7010,7010,7010,0
20230901,181200,6692656700,7010,7010,7010,7010,0
20230901,181100,6692656700,7010,7010,7010,7010,0
20230901,181000,6692656700,7010,7010,7010,7010,0
20230901,180900,6692656700,7010,7010,7010,7010,0
20230901,180800,6692656700,7010,7010,7010,7010,0
20230901,180700,6692656700,7010,7010,7010,7010,0
20230901,180600,6692656700,7010,7010,7010,7010,0
20230901,180500,6692656700,7010,7010,7010,7010,10393
20230901,180400,6692656700,7010,7010,7010,7010,0
20230901,180300,6692656700,7010,7010,7010,7010,0
20230901,180200,6692656700,7010,7010,7010,7010,0
20230901,180100,6692656700,7010,7010,7010,7010,0
20230901,180000,6692656700,7010,7010,7010,7010,0
20230901,175900,6692656700,7010,7010,7010,7010,0
20230901,175800,6692656700,7010,7010,7010,7010,0
20230901,175700,6692656700,7010,7010,7010,7010,0
20230901,175600,6692656700,7010,7010,7010,7010,0
20230901,175500,6692656700,7010,7010,7010,7010,0
20230901,175400,6692656700,7010,7010,7010,7010,0
20230901,175300,6692656700,7010,7010,7010,7010,0
20230901,175200,6692656700,7010,7010,7010,7010,0
20230901,175100,6692656700,7010,7010,7010,7010,0
20230901,175000,6692656700,7010,7010,7010,7010,0
20230901,174900,6692656700,7010,7010,7010,7010,0
20230901,174800,6692656700,7010,7010,7010,7010,0
20230901,174700,6692656700,7010,7010,7010,7010,0
20230901,174600,6692656700,7010,7010,7010,7010,0
20230901,174500,6692656700,7010,7010,7010,7010,0
20230901,174400,6692656700,7010,7010,7010,7010,0
20230901,174300,6692656700,7010,7010,7010,7010,0
20230901,174200,6692656700,7010,7010,7010,7010,0
20230901,174100,6692656700,7010,7010,7010,7010,0
20230901,174000,6692656700,7010,7010,7010,7010,0
20230901,173900,6692656700,7010,7010,7010,7010,0
20230901,173800,6692656700,7010,7010,7010,7010,0
20230901,173700,6692656700,7010,7010,7010,7010,0
20230901,173600,6692656700,7010,7010,7010,7010,0
20230901,173500,6692656700,7010,7010,7010,7010,10393
20230901,173400,6692656700,7010,7010,7010,7010,0
20230901,173300,6692656700,7010,7010,7010,7010,0
20230901,173200,6692656700,7010,7010,7010,7010,0
20230901,173100,6692656700,7010,7010,7010,7010,0
20230901,173000,6692656700,7010,7010,7010,7010,0
20230901,172900,6692656700,7010,7010,7010,7010,0
20230901,172800,6692656700,7010,7010,7010,7010,0
20230901,172700,6692656700,7010,7010,7010,7010,0
20230901,172600,6692656700,7010,7010,7010,7010,0
20230901,172500,6692656700,7010,7010,7010,7010,0
20230901,172400,6692656700,7010,7010,7010,7010,0
20230901,172300,6692656700,7010,7010,7010,7010,0
20230901,172200,6692656700,7010,7010,7010,7010,0
20230901,172100,6692656700,7010,7010,7010,7010,0
20230901,172000,6692656700,7010,7010,7010,7010,0
20230901,171900,6692656700,7010,7010,7010,7010,0
20230901,171800,6692656700,7010,7010,7010,7010,0
20230901,171700,6692656700,7010,7010,7010,7010,0
20230901,171600,6692656700,7010,7010,7010,7010,0
20230901,171500,6692656700,7010,7010,7010,7010,0
20230901,171400,6692656700,7010,7010,7010,7010,0
20230901,171300,6692656700,7010,7010,7010,7010,0
20230901,171200,6692656700,7010,7010,7010,7010,0
20230901,171100,6692656700,7010,7010,7010,7010,0
20230901,171000,6692656700,7010,7010,7010,7010,0
20230901,170900,6692656700,7010,7010,7010,7010,0
20230901,170800,6692656700,7010,7010,7010,7010,0
20230901,170700,6692656700,7010,7010,7010,7010,0
20230901,170600,6692656700,7010,7010,7010,7010,0
20230901,170500,6692656700,7010,7010,7010,7010,10393
20230901,170400,6692656700,7010,7010,7010,7010,0
20230901,170300,6692656700,7010,7010,7010,7010,0
20230901,170200,6692656700,7010,7010,7010,7010,0
20230901,170100,6692656700,7010,7010,7010,7010,0
20230901,170000,6692656700,7010,7010,7010,7010,0
20230901,165900,6692656700,7010,7010,7010,7010,0
20230901,165800,6692656700,7010,7010,7010,7010,0
20230901,165700,6692656700,7010,7010,7010,7010,0
20230901,165600,6692656700,7010,7010,7010,7010,0
20230901,165500,6692656700,7010,7010,7010,7010,0
20230901,165400,6692656700,7010,7010,7010,7010,0
20230901,165300,6692656700,7010,7010,7010,7010,0
20230901,165200,6692656700,7010,7010,7010,7010,0
20230901,165100,6692656700,7010,7010,7010,7010,0
20230901,165000,6692656700,7010,7010,7010,7010,0
20230901,164900,6692656700,7010,7010,7010,7010,0
20230901,164800,6692656700,7010,7010,7010,7010,0
20230901,164700,6692656700,7010,7010,7010,7010,0
20230901,164600,6692656700,7010,7010,7010,7010,0
20230901,164500,6692656700,7010,7010,7010,7010,0
20230901,164400,6692656700,7010,7010,7010,7010,0
20230901,164300,6692656700,7010,7010,7010,7010,0
20230901,164200,6692656700,7010,7010,7010,7010,0
20230901,164100,6692656700,7010,7010,7010,7010,0
20230901,164000,6692656700,7010,7010,7010,7010,0
20230901,163900,6692656700,7010,7010,7010,7010,0
20230901,163800,6692656700,7010,7010,7010,7010,0
20230901,163700,6692656700,7010,7010,7010,7010,0
20230901,163600,6692656700,7010,7010,7010,7010,0
20230901,163500,6692656700,7010,7010,7010,7010,10393
20230901,163400,6692656700,7010,7010,7010,7010,0
20230901,163300,6692656700,7010,7010,7010,7010,0
20230901,163200,6692656700,7010,7010,7010,7010,0
20230901,163100,6692656700,7010,7010,7010,7010,0
20230901,163000,6692656700,7010,7010,7010,7010,0
20230901,162900,6692656700,7010,7010,7010,7010,0
20230901,162800,6692656700,7010,7010,7010,7010,0
20230901,162700,6692656700,7010,7010,7010,7010,0
20230901,162600,6692656700,7010,7010,7010,7010,0
20230901,162500,6692656700,7010,7010,7010,7010,0
20230901,162400,6692656700,7010,7010,7010,7010,0
20230901,162300,6692656700,7010,7010,7010,7010,0
20230901,162200,6692656700,7010,7010,7010,7010,0
20230901,162100,6692656700,7010,7010,7010,7010,0
20230901,162000,6692656700,7010,7010,7010,7010,0
20230901,161900,6692656700,7010,7010,7010,7010,0
20230901,161800,6692656700,7010,7010,7010,7010,0
20230901,161700,6692656700,7010,7010,7010,7010,0
20230901,161600,6692656700,7010,7010,7010,7010,0
20230901,161500,6692656700,7010,7010,7010,7010,0
20230901,161400,6692656700,7010,7010,7010,7010,0
20230901,161300,6692656700,7010,7010,7010,7010,0
20230901,161200,6692656700,7010,7010,7010,7010,0
20230901,161100,6692656700,7010,7010,7010,7010,0
20230901,161000,6692656700,7010,7010,7010,7010,0
20230901,160900,6692656700,7010,7010,7010,7010,0
20230901,160800,6692656700,7010,7010,7010,7010,0
20230901,160700,6692656700,7010,7010,7010,7010,0
20230901,160600,6692656700,7010,7010,7010,7010,0
20230901,160500,6692656700,7010,7010,7010,7010,10393
20230901,160400,6692656700,7010,7010,7010,7010,0
20230901,160300,6692656700,7010,7010,7010,7010,0
20230901,160200,6692656700,7010,7010,7010,7010,0
20230901,160100,6692656700,7010,7010,7010,7010,0
20230901,160000,6692656700,7010,7010,7010,7010,0
20230901,155900,6692656700,7010,7010,7010,7010,0
20230901,155800,6692656700,7010,7010,7010,7010,0
20230901,155700,6692656700,7010,7010,7010,7010,0
20230901,155600,6692656700,7010,7010,7010,7010,0
20230901,155500,6692656700,7010,7010,7010,7010,0
20230901,155400,6692656700,7010,7010,7010,7010,0
20230901,155300,6692656700,7010,7010,7010,7010,0
20230901,155200,6692656700,7010,7010,7010,7010,0
20230901,155100,6692656700,7010,7010,7010,7010,0
20230901,155000,6692656700,7010,7010,7010,7010,0
20230901,154900,6692656700,7010,7010,7010,7010,0
20230901,154800,6692656700,7010,7010,7010,7010,0
20230901,154700,6692656700,7010,7010,7010,7010,0
20230901,154600,6692656700,7010,7010,7010,7010,0
20230901,154500,6692656700,7010,7010,7010,7010,0
20230901,154400,6692656700,7010,7010,7010,7010,0
20230901,154300,6692656700,7010,7010,7010,7010,0
20230901,154200,6692656700,7010,7010,7010,7010,0
20230901,154100,6692656700,7010,7010,7010,7010,0
20230901,154000,6692656700,7010,7010,7010,7010,0
20230901,153900,6692656700,7010,7010,7010,7010,0
20230901,153800,6692656700,7010,7010,7010,7010,0
20230901,153700,6692656700,7010,7010,7010,7010,0
20230901,153600,6692656700,7010,7010,7010,7010,0
20230901,153500,6692656700,7010,7010,7010,7010,10393
20230901,153400,6692656700,7010,7010,7010,7010,0
20230901,153300,6692656700,7010,7010,7010,7010,0
20230901,153200,6692656700,7010,7010,7010,7010,0
20230901,153100,6692656700,7010,7010,7010,7010,0
20230901,153000,6692656700,7010,7010,7010,7010,10393
20230901,152900,6619801770,7030,7030,7030,7030,0
20230901,152800,6619801770,7030,7030,7030,7030,0
20230901,152700,6619801770,7030,7030,7030,7030,0
20230901,152600,6619801770,7030,7030,7030,7030,0
20230901,152500,6619801770,7030,7030,7030,7030,0
20230901,152400,6619801770,7030,7030,7030,7030,0
20230901,152300,6619801770,7030,7030,7030,7030,0
20230901,152200,6619801770,7030,7030,7030,7030,0
20230901,152100,6619801770,7030,7030,7030,7030,0
20230901,152000,6619801770,7030,7030,7030,7030,0
20230901,151900,6619801770,7030,7040,7070,7030,4967
20230901,151800,6584794120,7030,7020,7030,7010,3342
20230901,151700,6561312350,7020,7030,7030,7020,1199
20230901,151600,6552893830,7030,7040,7040,7020,1815
20230901,151500,6540132730,7040,7030,7040,7030,686
20230901,151400,6535307150,7040,7020,7040,7020,2274
20230901,151300,6519318540,7020,7020,7030,7020,2413
20230901,151200,6502377080,7020,7010,7020,7010,1125
20230901,151100,6494486710,7010,7000,7010,6990,673
20230901,151000,6489777650,7000,6990,7000,6990,507
20230901,150900,6486228670,7000,6990,7000,6980,574
20230901,150800,6482211810,6990,6980,6990,6970,2657
20230901,150700,6463674540,6990,6990,6990,6970,3126
20230901,150600,6441870100,6990,7000,7000,6960,4701
20230901,150500,6409105400,7000,7000,7000,6970,65
20230901,150400,6408652290,6970,6970,7000,6970,1246
20230901,150300,6399944870,6970,6960,6970,6950,1213
20230901,150200,6391494500,6960,6970,6970,6950,5237
20230901,150100,6355067540,6990,6960,6990,6960,1470
20230901,150000,6344814790,6960,6960,6970,6960,473
20230901,145900,6341520110,6960,6970,6970,6960,660
20230901,145800,6336926410,6970,6970,6970,6970,257
20230901,145700,6335135120,6970,6990,6990,6950,3525
20230901,145600,6310583710,6990,6980,6990,6970,2838
20230901,145500,6290767210,6980,6990,6990,6980,457
20230901,145400,6287576960,6990,6980,6990,6980,1250
20230901,145300,6278849040,6970,6970,6980,6970,211
20230901,145200,6277378260,6970,6980,6990,6970,567
20230901,145100,6273421910,6980,6980,6980,6970,204
20230901,145000,6271999210,6980,6980,6990,6980,3053
20230901,144900,6250662110,6980,7000,7010,6980,2727
20230901,144800,6231575220,7010,7010,7010,7000,392
20230901,144700,6228828670,7000,7010,7010,7000,402
20230901,144600,6226012170,7000,6980,7010,6980,815
20230901,144500,6220309110,6980,6970,7000,6970,1299
20230901,144400,6211240770,6970,6970,6970,6960,4068
20230901,144300,6182914360,6970,6960,6970,6960,765
20230901,144200,6177583470,6970,6970,6970,6960,549
20230901,144100,6173758260,6970,6970,6970,6960,2147
20230901,144000,6158813670,6970,6970,6970,6960,158
20230901,143900,6157712830,6970,6970,6970,6970,1615
20230901,143800,6146456280,6970,6970,6970,6970,1215
20230901,143700,6137987730,6970,6970,6970,6970,53
20230901,143600,6137618320,6980,6990,6990,6980,309
20230901,143500,6135460500,6990,6980,6990,6980,1427
20230901,143400,6125491800,6980,6980,6980,6980,244
20230901,143300,6123788680,6980,6990,6990,6980,814
20230901,143200,6118100910,6990,7000,7000,6990,989
20230901,143100,6111178170,7000,7020,7020,7000,831
20230901,143000,6105352150,7020,7030,7030,7020,1227
20230901,142900,6096728270,7030,7000,7030,7000,2447
20230901,142800,6079561980,6990,6970,6990,6970,953
20230901,142700,6072909000,6980,6970,6980,6970,1496
20230901,142600,6062480180,6970,6960,6970,6960,614
20230901,142500,6058200960,6960,6970,6970,6960,705
20230901,142400,6053294110,6970,6970,6980,6960,2583
20230901,142300,6035289260,6960,6960,6960,6950,1471
20230901,142200,6025057710,6970,6970,6970,6950,3011
20230901,142100,6004085200,6960,6950,6960,6950,2029
20230901,142000,5989981110,6930,6930,6950,6930,1847
20230901,141900,5977159200,6930,6960,6960,6920,14150
20230901,141800,5878969030,6970,6990,6990,6960,3355
20230901,141700,5855573780,7000,7010,7010,6990,4743
20230901,141600,5822368270,7010,7020,7020,7010,1664
20230901,141500,5810692620,7020,7020,7040,7020,196
20230901,141400,5809315910,7020,7040,7040,7020,1001
20230901,141300,5802277790,7040,7060,7060,7040,274
20230901,141200,5800345990,7060,7040,7060,7040,115
20230901,141100,5799535240,7040,7040,7090,7030,2574
20230901,141000,5781370770,7040,7060,7060,7040,890
20230901,140900,5775096940,7080,7080,7080,7060,476
20230901,140800,5771727940,7070,7080,7090,7070,867
20230901,140700,5765591610,7090,7090,7100,7080,3247
20230901,140600,5742557340,7080,7060,7100,7040,8572
20230901,140500,5681994330,7070,7040,7070,7040,1544
20230901,140400,5671103080,7040,7040,7050,7040,1678
20230901,140300,5659279770,7050,7010,7050,7010,1331
20230901,140200,5649927140,7030,7030,7030,7030,0
20230901,140100,5649927140,7030,6980,7030,6980,5339
20230901,140000,5612598410,6980,6980,6990,6970,2388
20230901,135900,5595937610,6990,6960,6990,6960,1857
20230901,135800,5582994170,6960,6960,6970,6950,3511
20230901,135700,5558577840,6950,6970,6970,6950,5269
20230901,135600,5521923040,6970,6970,6980,6960,6088
20230901,135500,5479506500,6970,6980,6980,6970,2328
20230901,135400,5463272080,6980,6970,6980,6970,3980
20230901,135300,5435509020,6970,6980,6980,6950,7791
20230901,135200,5381274260,6980,6980,6990,6970,954
20230901,135100,5374611850,6970,6970,6990,6960,7264
20230901,135000,5323960120,6970,6970,6980,6960,1241
20230901,134900,5315309500,6950,6960,6970,6950,5193
20230901,134800,5279173010,6960,6980,6980,6950,9454
20230901,134700,5213337790,6980,6980,6990,6970,4096
20230901,134600,5184749120,6990,7010,7010,6990,16352
20230901,134500,5070259940,7010,7020,7020,7010,4242
20230901,134400,5040518570,7030,7040,7050,7010,5482
20230901,134300,5001999880,7030,7030,7030,7020,2547
20230901,134200,4984095570,7020,7030,7040,7020,3112
20230901,134100,4962229940,7040,7050,7050,7040,450
20230901,134000,4959061890,7050,7050,7050,7030,1402
20230901,133900,4949190570,7050,7040,7050,7040,893
20230901,133800,4942903740,7040,7030,7040,7020,449
20230901,133700,4939748370,7040,7030,7040,7030,1105
20230901,133600,4931975010,7040,7040,7040,7030,382
20230901,133500,4929288730,7040,7030,7040,7030,547
20230901,133400,4925440650,7040,7030,7040,7020,1933
20230901,133300,4911846180,7030,7020,7030,7020,78
20230901,133200,4911297890,7030,7020,7030,7020,551
20230901,133100,4907429850,7020,7020,7030,7010,2077
20230901,133000,4892869200,7020,7020,7020,7010,641
20230901,132900,4888370710,7020,7020,7030,7020,182
20230901,132800,4887092170,7010,7010,7030,7010,2380
20230901,132700,4870397380,7020,7020,7030,7010,2421
20230901,132600,4853423130,7020,7020,7030,7020,978
20230901,132500,4846548520,7020,7020,7030,7020,615
20230901,132400,4842230710,7020,7030,7040,7020,477
20230901,132300,4838878020,7030,7030,7040,7030,647
20230901,132200,4834329450,7020,7020,7020,7010,6844
20230901,132100,4786295240,7020,7020,7020,7020,560
20230901,132000,4782364040,7020,7020,7020,7010,2281
20230901,131900,4766371420,7020,7030,7030,7020,1184
20230901,131800,4758058040,7030,7040,7040,7030,2632
20230901,131700,4739554770,7030,7030,7030,7030,643
20230901,131600,4735034480,7040,7030,7040,7010,1697
20230901,131500,4723106320,7020,7020,7020,7010,1544
20230901,131400,4712278390,7020,7030,7030,7020,5655
20230901,131300,4672579510,7030,7040,7040,7030,5425
20230901,131200,4634440650,7040,7030,7040,7030,8192
20230901,131100,4576837690,7030,7050,7060,7030,2820
20230901,131000,4556975890,7050,7040,7050,7040,4463
20230901,130900,4525555760,7040,7050,7060,7040,1102
20230901,130800,4517788970,7060,7050,7060,7050,736
20230901,130700,4512598820,7040,7050,7050,7040,2431
20230901,130600,4495470370,7050,7050,7060,7040,1826
20230901,130500,4482598960,7050,7050,7050,7050,854
20230901,130400,4476578260,7050,7040,7050,7040,865
20230901,130300,4470488460,7040,7050,7060,7030,6417
20230901,130200,4425309100,7060,7060,7060,7040,2830
20230901,130100,4405348520,7060,7060,7060,7050,5722
20230901,130000,4364964220,7070,7070,7070,7070,6056
20230901,125900,4322148300,7080,7080,7080,7070,5475
20230901,125800,4283389440,7070,7080,7080,7070,1155
20230901,125700,4275218330,7080,7070,7090,7070,821
20230901,125600,4269403650,7080,7070,7080,7070,1701
20230901,125500,4257370580,7080,7080,7080,7070,2641
20230901,125400,4238680840,7080,7090,7090,7080,885
20230901,125300,4232410980,7080,7080,7080,7070,1311
20230901,125200,4223134130,7070,7070,7070,7070,203
20230901,125100,4221698920,7070,7070,7080,7070,810
20230901,125000,4215971920,7060,7070,7070,7060,3967
20230901,124900,4187941490,7060,7050,7060,7050,3280
20230901,124800,4164817230,7040,7060,7060,7040,4180
20230901,124700,4135346440,7060,7090,7090,7060,14905
20230901,124600,4029871700,7090,7090,7100,7090,5945
20230901,124500,3987715380,7100,7110,7120,7090,6807
20230901,124400,3939383610,7110,7110,7120,7100,22352
20230901,124300,3780628040,7110,7130,7140,7110,6196
20230901,124200,3736515050,7150,7150,7150,7130,1179
20230901,124100,3728095480,7140,7130,7150,7130,186
20230901,124000,3726768780,7150,7140,7150,7140,324
20230901,123900,3724454910,7150,7140,7150,7140,2
20230901,123800,3724440620,7150,7150,7150,7140,1618
20230901,123700,3712882020,7150,7130,7150,7130,239
20230901,123600,3711174520,7130,7140,7150,7130,1201
20230901,123500,3702603430,7140,7150,7150,7140,791
20230901,123400,3696947800,7140,7140,7150,7130,1667
20230901,123300,3685053410,7140,7150,7150,7130,2186
20230901,123200,3669448740,7160,7160,7160,7160,5
20230901,123100,3669412940,7160,7150,7160,7150,994
20230901,123000,3662305800,7150,7140,7150,7140,337
20230901,122900,3659897570,7150,7150,7150,7150,581
20230901,122800,3655743420,7150,7160,7160,7150,101
20230901,122700,3655021260,7150,7150,7150,7150,15
20230901,122600,3654914010,7140,7150,7150,7140,486
20230901,122500,3651440970,7150,7150,7150,7150,20
20230901,122400,3651297970,7150,7150,7150,7150,346
20230901,122300,3648824070,7150,7150,7150,7140,2620
20230901,122200,3630092400,7160,7170,7170,7160,46
20230901,122100,3629763030,7150,7160,7170,7150,78
20230901,122000,3629204600,7160,7160,7160,7160,57
20230901,121900,3628796480,7160,7150,7160,7150,207
20230901,121800,3627315680,7170,7150,7170,7150,475
20230901,121700,3623917660,7150,7160,7160,7150,727
20230901,121600,3618715150,7170,7160,7170,7160,133
20230901,121500,3617762860,7170,7170,7170,7170,4
20230901,121400,3617734180,7160,7170,7170,7160,46
20230901,121300,3617404810,7160,7160,7160,7140,712
20230901,121200,3612313080,7160,7140,7160,7140,134
20230901,121100,3611356300,7150,7160,7160,7150,358
20230901,121000,3608796490,7150,7170,7170,7150,1391
20230901,120900,3598848340,7150,7150,7150,7150,1070
20230901,120800,3591197840,7140,7130,7150,7130,574
20230901,120700,3587098880,7130,7140,7140,7120,3014
20230901,120600,3565615800,7140,7140,7140,7140,50
20230901,120500,3565258800,7150,7140,7150,7130,1501
20230901,120400,3554542950,7150,7150,7150,7150,127
20230901,120300,3553634900,7140,7160,7160,7140,874
20230901,120200,3547384990,7160,7160,7160,7160,56
20230901,120100,3546984030,7150,7160,7160,7150,332
20230901,120000,3544608230,7160,7160,7160,7160,11
20230901,115900,3544529470,7150,7150,7150,7150,1171
20230901,115800,3536156820,7150,7150,7150,7140,253
20230901,115700,3534349200,7140,7150,7150,7140,433
20230901,115600,3531256340,7160,7130,7160,7130,1086
20230901,115500,3523503410,7140,7140,7150,7130,669
20230901,115400,3518727030,7150,7160,7160,7140,162
20230901,115300,3517570020,7150,7130,7160,7130,3207
20230901,115200,3494663220,7140,7150,7150,7130,1742
20230901,115100,3482223250,7150,7150,7150,7140,1186
20230901,115000,3473746190,7150,7150,7160,7150,2258
20230901,114900,3457601250,7150,7160,7160,7150,1603
20230901,114800,3446132250,7160,7160,7160,7160,13
20230901,114700,3446039170,7150,7150,7150,7150,1661
20230901,114600,3434163020,7170,7160,7170,7160,768
20230901,114500,3428659660,7180,7170,7180,7160,2441
20230901,114400,3411168010,7170,7170,7170,7170,133
20230901,114300,3410214400,7180,7180,7180,7160,1820
20230901,114200,3397161510,7180,7180,7180,7180,970
20230901,114100,3390196910,7190,7190,7190,7190,730
20230901,114000,3384948210,7180,7180,7180,7180,182
20230901,113900,3383641450,7190,7190,7190,7190,1179
20230901,113800,3375164440,7200,7200,7200,7200,195
20230901,113700,3373760440,7210,7190,7210,7190,446
20230901,113600,3370549330,7200,7200,7210,7200,896
20230901,113500,3364095300,7200,7200,7200,7190,346
20230901,113400,3361604550,7200,7200,7200,7200,6
20230901,113300,3361561350,7210,7200,7210,7200,214
20230901,113200,3360020540,7210,7200,7210,7200,1258
20230901,113100,3350962610,7200,7200,7200,7200,983
20230901,113000,3343885010,7220,7210,7220,7200,524
20230901,112900,3340106250,7210,7190,7210,7190,1284
20230901,112800,3330861750,7200,7190,7200,7180,5014
20230901,112700,3294796950,7190,7190,7200,7190,1814
20230901,112600,3281754190,7190,7200,7200,7190,823
20230901,112500,3275829740,7210,7200,7210,7200,150
20230901,112400,3274748510,7200,7210,7220,7200,261
20230901,112300,3272866690,7190,7190,7190,7190,51
20230901,112200,3272500000,7180,7200,7200,7180,976
20230901,112100,3265479330,7200,7190,7200,7190,1853
20230901,112000,3252147730,7190,7190,7190,7180,2286
20230901,111900,3235711760,7200,7190,7200,7190,606
20230901,111800,3231351240,7190,7200,7200,7190,1019
20230901,111700,3224018090,7210,7220,7220,7200,2662
20230901,111600,3204851060,7220,7190,7230,7190,1490
20230901,111500,3194100520,7190,7180,7190,7180,1321
20230901,111400,3184610620,7190,7190,7190,7190,22
20230901,111300,3184452440,7200,7200,7200,7200,0
20230901,111200,3184452440,7200,7180,7200,7170,1388
20230901,111100,3174481150,7160,7170,7170,7150,1216
20230901,111000,3165767830,7170,7190,7190,7170,6278
20230901,110900,3120680670,7210,7240,7240,7190,1559
20230901,110800,3109436860,7240,7240,7240,7230,378
20230901,110700,3106702100,7250,7260,7260,7250,1108
20230901,110600,3098669090,7260,7260,7260,7250,1103
20230901,110500,3090662540,7260,7240,7260,7240,8057
20230901,110400,3032231050,7240,7230,7240,7220,9020
20230901,110300,2967040810,7230,7210,7230,7200,4301
20230901,110200,2935971760,7210,7200,7210,7200,595
20230901,110100,2931683570,7200,7180,7200,7180,896
20230901,110000,2925242010,7180,7200,7200,7180,1875
20230901,105900,2911757750,7190,7210,7210,7190,657
20230901,105800,2907026930,7210,7190,7210,7190,913
20230901,105700,2900460180,7180,7190,7190,7180,133
20230901,105600,2899505230,7180,7180,7180,7180,557
20230901,105500,2895505970,7180,7180,7180,7180,1269
20230901,105400,2886394550,7180,7180,7190,7180,1426
20230901,105300,2876155860,7190,7190,7200,7190,38
20230901,105200,2875882530,7200,7210,7210,7180,1750
20230901,105100,2863295900,7210,7210,7210,7200,947
20230901,105000,2856469930,7210,7200,7220,7200,2851
20230901,104900,2835914460,7210,7190,7230,7190,5505
20230901,104800,2796208490,7190,7160,7190,7150,5322
20230901,104700,2757978360,7130,7130,7150,7130,3494
20230901,104600,2733033690,7140,7140,7140,7140,1390
20230901,104500,2723109090,7140,7140,7140,7130,272
20230901,104400,2721168010,7130,7150,7150,7130,915
20230901,104300,2714635050,7150,7150,7150,7140,416
20230901,104200,2711664640,7150,7150,7150,7150,15
20230901,104100,2711557390,7150,7150,7150,7140,75
20230901,104000,2711021150,7150,7140,7150,7140,339
20230901,103900,2708598000,7140,7140,7140,7130,862
20230901,103800,2702443420,7140,7140,7140,7130,132
20230901,103700,2701501000,7130,7170,7170,7130,7212
20230901,103600,2649899060,7170,7150,7170,7140,1811
20230901,103500,2636937590,7150,7140,7150,7140,1639
20230901,103400,2625234170,7140,7130,7140,7130,210
20230901,103300,2623736860,7140,7130,7140,7130,2111
20230901,103200,2608680820,7120,7130,7140,7120,1027
20230901,103100,2601364940,7140,7130,7140,7130,206
20230901,103000,2599894620,7140,7130,7140,7130,62
20230901,102900,2599452500,7140,7130,7140,7110,770
20230901,102800,2593970260,7110,7100,7140,7090,1482
20230901,102700,2583419040,7100,7090,7100,7090,233
20230901,102600,2581765910,7090,7090,7100,7090,269
20230901,102500,2579858610,7100,7100,7110,7090,1108
20230901,102400,2571992360,7100,7110,7110,7080,858
20230901,102300,2565900170,7110,7100,7110,7100,1746
20230901,102200,2553503330,7100,7080,7100,7080,2923
20230901,102100,2532780690,7070,7090,7090,7070,1274
20230901,102000,2523754130,7090,7100,7110,7090,3105
20230901,101900,2501717880,7100,7120,7120,7100,5265
20230901,101800,2464311380,7120,7150,7150,7120,1498
20230901,101700,2453638330,7150,7160,7160,7140,927
20230901,101600,2447011310,7150,7160,7160,7150,235
20230901,101500,2445329540,7160,7140,7160,7140,482
20230901,101400,2441886830,7120,7130,7140,7120,1894
20230901,101300,2428383130,7130,7120,7130,7120,227
20230901,101200,2426766880,7120,7110,7120,7110,277
20230901,101100,2424797360,7110,7110,7120,7110,819
20230901,101000,2418973500,7110,7120,7130,7110,1172
20230901,100900,2410629550,7120,7130,7130,7120,1300
20230901,100800,2401373530,7130,7140,7140,7110,387
20230901,100700,2398617050,7140,7110,7140,7110,6036
20230901,100600,2355653060,7100,7170,7170,7100,18320
20230901,100500,2224753730,7170,7160,7170,7160,771
20230901,100400,2219233310,7160,7150,7160,7130,3712
20230901,100300,2192722820,7160,7170,7170,7160,5080
20230901,100200,2156338390,7180,7200,7210,7180,1499
20230901,100100,2145567150,7210,7180,7210,7180,1892
20230901,100000,2131957260,7180,7200,7200,7180,274
20230901,095900,2129987520,7200,7200,7200,7170,2821
20230901,095800,2109688510,7210,7230,7240,7200,4985
20230901,095700,2073703210,7240,7210,7240,7200,6512
20230901,095600,2026646550,7210,7200,7220,7190,8607
20230901,095500,1964579610,7210,7190,7210,7180,2045
20230901,095400,1949874910,7170,7180,7200,7160,1258
20230901,095300,1940852120,7160,7180,7200,7160,2781
20230901,095200,1920909750,7180,7160,7180,7160,1061
20230901,095100,1913299460,7170,7150,7190,7150,3140
20230901,095000,1890792170,7140,7110,7140,7110,1820
20230901,094900,1877825810,7110,7120,7120,7110,757
20230901,094800,1872443400,7120,7120,7120,7110,403
20230901,094700,1869576350,7120,7100,7120,7090,1333
20230901,094600,1860114010,7100,7100,7110,7090,1072
20230901,094500,1852507110,7090,7100,7100,7090,1513
20230901,094400,1841776520,7100,7130,7130,7100,449
20230901,094300,1838585750,7120,7120,7120,7110,198
20230901,094200,1837176530,7120,7110,7120,7100,819
20230901,094100,1831353950,7120,7100,7120,7100,1408
20230901,094000,1821342720,7110,7130,7140,7090,3701
20230901,093900,1795022850,7110,7110,7130,7070,3197
20230901,093800,1772318110,7110,7100,7120,7090,2712
20230901,093700,1753041570,7100,7100,7100,7020,19875
20230901,093600,1612896670,7100,7100,7100,7090,272
20230901,093500,1610966010,7100,7110,7110,7100,644
20230901,093400,1606392610,7110,7090,7110,7080,1571
20230901,093300,1595255210,7080,7090,7100,7080,2657
20230901,093200,1576428130,7080,7070,7090,7050,2376
20230901,093100,1559632430,7070,7060,7080,7030,4269
20230901,093000,1529478150,7070,7060,7090,7030,4908
20230901,092900,1494838220,7070,7080,7080,7020,21249
20230901,092800,1345040350,7080,7140,7140,7080,12330
20230901,092700,1257442510,7140,7120,7140,7110,3110
20230901,092600,1235281470,7120,7120,7120,7110,1327
20230901,092500,1225834450,7120,7120,7120,7110,957
20230901,092400,1219028350,7130,7120,7130,7110,536
20230901,092300,1215215080,7120,7110,7140,7110,1906
20230901,092200,1201643090,7120,7110,7120,7110,950
20230901,092100,1194882150,7120,7140,7150,7120,4149
20230901,092000,1165303950,7130,7140,7150,7120,2615
20230901,091900,1146663010,7150,7160,7160,7150,432
20230901,091800,1143574130,7160,7190,7190,7160,525
20230901,091700,1139803270,7190,7170,7190,7150,4564
20230901,091600,1107129430,7160,7140,7160,7140,1992
20230901,091500,1092895440,7150,7130,7150,7130,1856
20230901,091400,1079646380,7130,7130,7140,7120,3636
20230901,091300,1053749180,7120,7130,7140,7120,934
20230901,091200,1047091750,7130,7150,7150,7120,2657
20230901,091100,1028109350,7150,7120,7150,7110,9100
20230901,091000,963146430,7120,7200,7200,7110,18774
20230901,090900,828825420,7200,7230,7230,7200,4826
20230901,090800,794065640,7210,7240,7240,7200,5189
20230901,090700,756607650,7240,7260,7270,7210,13520
20230901,090600,658612510,7270,7270,7300,7260,28729
20230901,090500,449531610,7270,7220,7270,7220,12203
20230901,090400,361251830,7220,7170,7240,7160,9090
20230901,090300,295842840,7150,7130,7170,7120,7714
20230901,090200,240614560,7130,7130,7140,7120,2462
20230901,090100,223067860,7140,7020,7160,7010,9577
20230901,090000,155126490,7020,7070,7120,7010,19428