KissMeData/059270/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,192700,6324418250,7420,7420,7420,7420,4570
20230907,192600,6324418250,7420,7420,7420,7420,0
20230907,192500,6324418250,7420,7420,7420,7420,0
20230907,192400,6324418250,7420,7420,7420,7420,0
20230907,192300,6324418250,7420,7420,7420,7420,0
20230907,192200,6324418250,7420,7420,7420,7420,0
20230907,192100,6324418250,7420,7420,7420,7420,0
20230907,192000,6324418250,7420,7420,7420,7420,0
20230907,191900,6324418250,7420,7420,7420,7420,0
20230907,191800,6324418250,7420,7420,7420,7420,0
20230907,191700,6324418250,7420,7420,7420,7420,0
20230907,191600,6324418250,7420,7420,7420,7420,0
20230907,191500,6324418250,7420,7420,7420,7420,0
20230907,191400,6324418250,7420,7420,7420,7420,0
20230907,191300,6324418250,7420,7420,7420,7420,0
20230907,191200,6324418250,7420,7420,7420,7420,0
20230907,191100,6324418250,7420,7420,7420,7420,0
20230907,191000,6324418250,7420,7420,7420,7420,0
20230907,190900,6324418250,7420,7420,7420,7420,0
20230907,190800,6324418250,7420,7420,7420,7420,0
20230907,190700,6324418250,7420,7420,7420,7420,0
20230907,190600,6324418250,7420,7420,7420,7420,0
20230907,190500,6324418250,7420,7420,7420,7420,0
20230907,190400,6324418250,7420,7420,7420,7420,0
20230907,190300,6324418250,7420,7420,7420,7420,0
20230907,190200,6324418250,7420,7420,7420,7420,0
20230907,190100,6324418250,7420,7420,7420,7420,0
20230907,190000,6324418250,7420,7420,7420,7420,0
20230907,185900,6324418250,7420,7420,7420,7420,0
20230907,185800,6324418250,7420,7420,7420,7420,0
20230907,185700,6324418250,7420,7420,7420,7420,4570
20230907,185600,6324418250,7420,7420,7420,7420,0
20230907,185500,6324418250,7420,7420,7420,7420,0
20230907,185400,6324418250,7420,7420,7420,7420,0
20230907,185300,6324418250,7420,7420,7420,7420,0
20230907,185200,6324418250,7420,7420,7420,7420,0
20230907,185100,6324418250,7420,7420,7420,7420,0
20230907,185000,6324418250,7420,7420,7420,7420,0
20230907,184900,6324418250,7420,7420,7420,7420,0
20230907,184800,6324418250,7420,7420,7420,7420,0
20230907,184700,6324418250,7420,7420,7420,7420,0
20230907,184600,6324418250,7420,7420,7420,7420,0
20230907,184500,6324418250,7420,7420,7420,7420,0
20230907,184400,6324418250,7420,7420,7420,7420,0
20230907,184300,6324418250,7420,7420,7420,7420,0
20230907,184200,6324418250,7420,7420,7420,7420,0
20230907,184100,6324418250,7420,7420,7420,7420,0
20230907,184000,6324418250,7420,7420,7420,7420,0
20230907,183900,6324418250,7420,7420,7420,7420,0
20230907,183800,6324418250,7420,7420,7420,7420,0
20230907,183700,6324418250,7420,7420,7420,7420,0
20230907,183600,6324418250,7420,7420,7420,7420,0
20230907,183500,6324418250,7420,7420,7420,7420,0
20230907,183400,6324418250,7420,7420,7420,7420,0
20230907,183300,6324418250,7420,7420,7420,7420,0
20230907,183200,6324418250,7420,7420,7420,7420,0
20230907,183100,6324418250,7420,7420,7420,7420,0
20230907,183000,6324418250,7420,7420,7420,7420,0
20230907,182900,6324418250,7420,7420,7420,7420,0
20230907,182800,6324418250,7420,7420,7420,7420,0
20230907,182700,6324418250,7420,7420,7420,7420,4570
20230907,182600,6324418250,7420,7420,7420,7420,0
20230907,182500,6324418250,7420,7420,7420,7420,0
20230907,182400,6324418250,7420,7420,7420,7420,0
20230907,182300,6324418250,7420,7420,7420,7420,0
20230907,182200,6324418250,7420,7420,7420,7420,0
20230907,182100,6324418250,7420,7420,7420,7420,0
20230907,182000,6324418250,7420,7420,7420,7420,0
20230907,181900,6324418250,7420,7420,7420,7420,0
20230907,181800,6324418250,7420,7420,7420,7420,0
20230907,181700,6324418250,7420,7420,7420,7420,0
20230907,181600,6324418250,7420,7420,7420,7420,0
20230907,181500,6324418250,7420,7420,7420,7420,0
20230907,181400,6324418250,7420,7420,7420,7420,0
20230907,181300,6324418250,7420,7420,7420,7420,0
20230907,181200,6324418250,7420,7420,7420,7420,0
20230907,181100,6324418250,7420,7420,7420,7420,0
20230907,181000,6324418250,7420,7420,7420,7420,0
20230907,180900,6324418250,7420,7420,7420,7420,0
20230907,180800,6324418250,7420,7420,7420,7420,0
20230907,180700,6324418250,7420,7420,7420,7420,0
20230907,180600,6324418250,7420,7420,7420,7420,0
20230907,180500,6324418250,7420,7420,7420,7420,0
20230907,180400,6324418250,7420,7420,7420,7420,0
20230907,180300,6324418250,7420,7420,7420,7420,0
20230907,180200,6324418250,7420,7420,7420,7420,0
20230907,180100,6324418250,7420,7420,7420,7420,0
20230907,180000,6324418250,7420,7420,7420,7420,0
20230907,175900,6324418250,7420,7420,7420,7420,0
20230907,175800,6324418250,7420,7420,7420,7420,0
20230907,175700,6324418250,7420,7420,7420,7420,4570
20230907,175600,6324418250,7420,7420,7420,7420,0
20230907,175500,6324418250,7420,7420,7420,7420,0
20230907,175400,6324418250,7420,7420,7420,7420,0
20230907,175300,6324418250,7420,7420,7420,7420,0
20230907,175200,6324418250,7420,7420,7420,7420,0
20230907,175100,6324418250,7420,7420,7420,7420,0
20230907,175000,6324418250,7420,7420,7420,7420,0
20230907,174900,6324418250,7420,7420,7420,7420,0
20230907,174800,6324418250,7420,7420,7420,7420,0
20230907,174700,6324418250,7420,7420,7420,7420,0
20230907,174600,6324418250,7420,7420,7420,7420,0
20230907,174500,6324418250,7420,7420,7420,7420,0
20230907,174400,6324418250,7420,7420,7420,7420,0
20230907,174300,6324418250,7420,7420,7420,7420,0
20230907,174200,6324418250,7420,7420,7420,7420,0
20230907,174100,6324418250,7420,7420,7420,7420,0
20230907,174000,6324418250,7420,7420,7420,7420,0
20230907,173900,6324418250,7420,7420,7420,7420,0
20230907,173800,6324418250,7420,7420,7420,7420,0
20230907,173700,6324418250,7420,7420,7420,7420,0
20230907,173600,6324418250,7420,7420,7420,7420,0
20230907,173500,6324418250,7420,7420,7420,7420,0
20230907,173400,6324418250,7420,7420,7420,7420,0
20230907,173300,6324418250,7420,7420,7420,7420,0
20230907,173200,6324418250,7420,7420,7420,7420,0
20230907,173100,6324418250,7420,7420,7420,7420,0
20230907,173000,6324418250,7420,7420,7420,7420,0
20230907,172900,6324418250,7420,7420,7420,7420,0
20230907,172800,6324418250,7420,7420,7420,7420,0
20230907,172700,6324418250,7420,7420,7420,7420,4570
20230907,172600,6324418250,7420,7420,7420,7420,0
20230907,172500,6324418250,7420,7420,7420,7420,0
20230907,172400,6324418250,7420,7420,7420,7420,0
20230907,172300,6324418250,7420,7420,7420,7420,0
20230907,172200,6324418250,7420,7420,7420,7420,0
20230907,172100,6324418250,7420,7420,7420,7420,0
20230907,172000,6324418250,7420,7420,7420,7420,0
20230907,171900,6324418250,7420,7420,7420,7420,0
20230907,171800,6324418250,7420,7420,7420,7420,0
20230907,171700,6324418250,7420,7420,7420,7420,0
20230907,171600,6324418250,7420,7420,7420,7420,0
20230907,171500,6324418250,7420,7420,7420,7420,0
20230907,171400,6324418250,7420,7420,7420,7420,0
20230907,171300,6324418250,7420,7420,7420,7420,0
20230907,171200,6324418250,7420,7420,7420,7420,0
20230907,171100,6324418250,7420,7420,7420,7420,0
20230907,171000,6324418250,7420,7420,7420,7420,0
20230907,170900,6324418250,7420,7420,7420,7420,0
20230907,170800,6324418250,7420,7420,7420,7420,0
20230907,170700,6324418250,7420,7420,7420,7420,0
20230907,170600,6324418250,7420,7420,7420,7420,0
20230907,170500,6324418250,7420,7420,7420,7420,0
20230907,170400,6324418250,7420,7420,7420,7420,0
20230907,170300,6324418250,7420,7420,7420,7420,0
20230907,170200,6324418250,7420,7420,7420,7420,0
20230907,170100,6324418250,7420,7420,7420,7420,0
20230907,170000,6324418250,7420,7420,7420,7420,0
20230907,165900,6324418250,7420,7420,7420,7420,0
20230907,165800,6324418250,7420,7420,7420,7420,0
20230907,165700,6324418250,7420,7420,7420,7420,4570
20230907,165600,6324418250,7420,7420,7420,7420,0
20230907,165500,6324418250,7420,7420,7420,7420,0
20230907,165400,6324418250,7420,7420,7420,7420,0
20230907,165300,6324418250,7420,7420,7420,7420,0
20230907,165200,6324418250,7420,7420,7420,7420,0
20230907,165100,6324418250,7420,7420,7420,7420,0
20230907,165000,6324418250,7420,7420,7420,7420,0
20230907,164900,6324418250,7420,7420,7420,7420,0
20230907,164800,6324418250,7420,7420,7420,7420,0
20230907,164700,6324418250,7420,7420,7420,7420,0
20230907,164600,6324418250,7420,7420,7420,7420,0
20230907,164500,6324418250,7420,7420,7420,7420,0
20230907,164400,6324418250,7420,7420,7420,7420,0
20230907,164300,6324418250,7420,7420,7420,7420,0
20230907,164200,6324418250,7420,7420,7420,7420,0
20230907,164100,6324418250,7420,7420,7420,7420,0
20230907,164000,6324418250,7420,7420,7420,7420,0
20230907,163900,6324418250,7420,7420,7420,7420,0
20230907,163800,6324418250,7420,7420,7420,7420,0
20230907,163700,6324418250,7420,7420,7420,7420,0
20230907,163600,6324418250,7420,7420,7420,7420,0
20230907,163500,6324418250,7420,7420,7420,7420,0
20230907,163400,6324418250,7420,7420,7420,7420,0
20230907,163300,6324418250,7420,7420,7420,7420,0
20230907,163200,6324418250,7420,7420,7420,7420,0
20230907,163100,6324418250,7420,7420,7420,7420,0
20230907,163000,6324418250,7420,7420,7420,7420,0
20230907,162900,6324418250,7420,7420,7420,7420,0
20230907,162800,6324418250,7420,7420,7420,7420,0
20230907,162700,6324418250,7420,7420,7420,7420,4570
20230907,162600,6324418250,7420,7420,7420,7420,0
20230907,162500,6324418250,7420,7420,7420,7420,0
20230907,162400,6324418250,7420,7420,7420,7420,0
20230907,162300,6324418250,7420,7420,7420,7420,0
20230907,162200,6324418250,7420,7420,7420,7420,0
20230907,162100,6324418250,7420,7420,7420,7420,0
20230907,162000,6324418250,7420,7420,7420,7420,0
20230907,161900,6324418250,7420,7420,7420,7420,0
20230907,161800,6324418250,7420,7420,7420,7420,0
20230907,161700,6324418250,7420,7420,7420,7420,0
20230907,161600,6324418250,7420,7420,7420,7420,0
20230907,161500,6324418250,7420,7420,7420,7420,0
20230907,161400,6324418250,7420,7420,7420,7420,0
20230907,161300,6324418250,7420,7420,7420,7420,0
20230907,161200,6324418250,7420,7420,7420,7420,0
20230907,161100,6324418250,7420,7420,7420,7420,0
20230907,161000,6324418250,7420,7420,7420,7420,0
20230907,160900,6324418250,7420,7420,7420,7420,0
20230907,160800,6324418250,7420,7420,7420,7420,0
20230907,160700,6324418250,7420,7420,7420,7420,0
20230907,160600,6324418250,7420,7420,7420,7420,0
20230907,160500,6324418250,7420,7420,7420,7420,0
20230907,160400,6324418250,7420,7420,7420,7420,0
20230907,160300,6324418250,7420,7420,7420,7420,0
20230907,160200,6324418250,7420,7420,7420,7420,0
20230907,160100,6324418250,7420,7420,7420,7420,0
20230907,160000,6324418250,7420,7420,7420,7420,0
20230907,155900,6324418250,7420,7420,7420,7420,0
20230907,155800,6324418250,7420,7420,7420,7420,0
20230907,155700,6324418250,7420,7420,7420,7420,4570
20230907,155600,6324418250,7420,7420,7420,7420,0
20230907,155500,6324418250,7420,7420,7420,7420,0
20230907,155400,6324418250,7420,7420,7420,7420,0
20230907,155300,6324418250,7420,7420,7420,7420,0
20230907,155200,6324418250,7420,7420,7420,7420,0
20230907,155100,6324418250,7420,7420,7420,7420,0
20230907,155000,6324418250,7420,7420,7420,7420,0
20230907,154900,6324418250,7420,7420,7420,7420,0
20230907,154800,6324418250,7420,7420,7420,7420,0
20230907,154700,6324418250,7420,7420,7420,7420,0
20230907,154600,6324418250,7420,7420,7420,7420,0
20230907,154500,6324418250,7420,7420,7420,7420,0
20230907,154400,6324418250,7420,7420,7420,7420,0
20230907,154300,6324418250,7420,7420,7420,7420,0
20230907,154200,6324418250,7420,7420,7420,7420,0
20230907,154100,6324418250,7420,7420,7420,7420,0
20230907,154000,6324418250,7420,7420,7420,7420,0
20230907,153900,6324418250,7420,7420,7420,7420,0
20230907,153800,6324418250,7420,7420,7420,7420,0
20230907,153700,6324418250,7420,7420,7420,7420,0
20230907,153600,6324418250,7420,7420,7420,7420,0
20230907,153500,6324418250,7420,7420,7420,7420,0
20230907,153400,6324418250,7420,7420,7420,7420,0
20230907,153300,6324418250,7420,7420,7420,7420,0
20230907,153200,6324418250,7420,7420,7420,7420,0
20230907,153100,6324418250,7420,7420,7420,7420,0
20230907,153000,6324418250,7420,7420,7420,7420,4570
20230907,152900,6290508850,7420,7420,7420,7420,0
20230907,152800,6290508850,7420,7420,7420,7420,0
20230907,152700,6290508850,7420,7420,7420,7420,0
20230907,152600,6290508850,7420,7420,7420,7420,0
20230907,152500,6290508850,7420,7420,7420,7420,0
20230907,152400,6290508850,7420,7420,7420,7420,0
20230907,152300,6290508850,7420,7420,7420,7420,0
20230907,152200,6290508850,7420,7420,7420,7420,0
20230907,152100,6290508850,7420,7420,7420,7420,0
20230907,152000,6290508850,7420,7420,7420,7420,0
20230907,151900,6290508850,7420,7440,7440,7420,1772
20230907,151800,6277337420,7430,7420,7430,7420,610
20230907,151700,6272806560,7420,7420,7420,7420,1047
20230907,151600,6265037820,7440,7420,7440,7420,388
20230907,151500,6262158840,7410,7430,7430,7410,1612
20230907,151400,6250204820,7430,7420,7440,7410,318
20230907,151300,6247846310,7410,7420,7450,7410,338
20230907,151200,6245332950,7410,7480,7480,7410,880
20230907,151100,6238787990,7440,7460,7480,7440,789
20230907,151000,6232897350,7450,7450,7460,7450,168
20230907,150900,6231645640,7450,7440,7450,7410,295
20230907,150800,6229451010,7410,7440,7470,7410,15
20230907,150700,6229339320,7400,7400,7400,7400,1415
20230907,150600,6218868320,7400,7400,7420,7390,1033
20230907,150500,6211224410,7400,7420,7420,7400,1285
20230907,150400,6201711760,7430,7430,7430,7420,134
20230907,150300,6200717460,7440,7440,7440,7410,3677
20230907,150200,6173404470,7450,7490,7500,7450,3129
20230907,150100,6150075420,7500,7470,7500,7470,188
20230907,150000,6148668700,7480,7490,7510,7470,1205
20230907,145900,6139648660,7490,7500,7520,7490,559
20230907,145800,6135456150,7520,7500,7520,7500,71
20230907,145700,6134923610,7500,7520,7530,7500,1298
20230907,145600,6125167060,7520,7510,7520,7500,1520
20230907,145500,6113764990,7500,7510,7520,7500,675
20230907,145400,6108696410,7510,7520,7520,7510,962
20230907,145300,6101470450,7510,7520,7520,7510,495
20230907,145200,6097751540,7520,7520,7520,7520,399
20230907,145100,6094751060,7530,7550,7550,7530,1648
20230907,145000,6082334630,7540,7550,7560,7530,3849
20230907,144900,6053318020,7540,7520,7610,7520,14135
20230907,144800,5946167870,7520,7530,7550,7520,1398
20230907,144700,5935638290,7530,7480,7530,7480,2274
20230907,144600,5918570810,7490,7510,7510,7490,755
20230907,144500,5912909030,7530,7510,7530,7490,1484
20230907,144400,5901770190,7510,7530,7540,7510,1353
20230907,144300,5891597110,7540,7550,7560,7510,2052
20230907,144200,5876157770,7560,7560,7580,7530,2246
20230907,144100,5859151340,7560,7490,7580,7490,6644
20230907,144000,5809010640,7490,7500,7510,7490,890
20230907,143900,5802336850,7490,7470,7500,7470,605
20230907,143800,5797806900,7470,7480,7500,7470,550
20230907,143700,5793692870,7480,7490,7530,7480,1924
20230907,143600,5779269300,7480,7570,7590,7480,4205
20230907,143500,5747575130,7570,7380,7580,7380,13358
20230907,143400,5647619090,7390,7360,7390,7360,295
20230907,143300,5645442240,7360,7340,7360,7330,511
20230907,143200,5641689160,7330,7330,7330,7330,196
20230907,143100,5640252480,7320,7330,7330,7320,80
20230907,143000,5639666830,7330,7320,7330,7320,497
20230907,142900,5636025790,7310,7310,7310,7300,1870
20230907,142800,5622373040,7310,7310,7310,7310,1
20230907,142700,5622365730,7300,7320,7320,7300,1210
20230907,142600,5613523470,7310,7320,7320,7310,2269
20230907,142500,5596935440,7330,7330,7330,7330,100
20230907,142400,5596202440,7310,7310,7310,7310,222
20230907,142300,5594579620,7330,7320,7330,7310,365
20230907,142200,5591908530,7310,7320,7320,7310,479
20230907,142100,5588403220,7330,7330,7330,7330,1720
20230907,142000,5575795620,7340,7360,7360,7340,1194
20230907,141900,5567021960,7360,7370,7370,7360,22
20230907,141800,5566859940,7350,7350,7350,7350,664
20230907,141700,5561979540,7370,7370,7370,7370,1
20230907,141600,5561972170,7350,7350,7350,7350,137
20230907,141500,5560965220,7350,7380,7380,7350,107
20230907,141400,5560178610,7360,7360,7360,7360,111
20230907,141300,5559361650,7350,7350,7350,7350,29
20230907,141200,5559148500,7380,7380,7390,7380,102
20230907,141100,5558394740,7380,7390,7390,7350,343
20230907,141000,5555871280,7350,7350,7350,7350,69
20230907,140900,5555364130,7400,7350,7400,7350,820
20230907,140800,5549318370,7340,7340,7340,7340,37
20230907,140700,5549046790,7340,7340,7350,7340,10
20230907,140600,5548973380,7330,7330,7330,7330,1009
20230907,140500,5541577410,7330,7330,7330,7330,101
20230907,140400,5540837080,7330,7310,7330,7310,493
20230907,140300,5537228750,7320,7320,7320,7310,62
20230907,140200,5536775060,7310,7330,7330,7310,693
20230907,140100,5531702060,7330,7310,7330,7310,1345
20230907,140000,5521859990,7320,7310,7320,7310,558
20230907,135900,5517780960,7320,7340,7340,7310,3959
20230907,135800,5488788700,7340,7340,7340,7340,132
20230907,135700,5487819820,7340,7340,7340,7340,1
20230907,135600,5487812480,7330,7330,7330,7330,50
20230907,135500,5487445980,7330,7330,7330,7330,101
20230907,135400,5486705650,7330,7320,7330,7320,102
20230907,135300,5485958430,7320,7330,7330,7320,636
20230907,135200,5481300290,7330,7340,7340,7330,818
20230907,135100,5475304310,7330,7340,7340,7330,685
20230907,135000,5470276510,7330,7330,7340,7330,413
20230907,134900,5467249110,7330,7340,7340,7330,234
20230907,134800,5465532720,7340,7350,7350,7330,175
20230907,134700,5464248650,7330,7330,7350,7330,1187
20230907,134600,5455536400,7340,7330,7340,7330,710
20230907,134500,5450331970,7340,7340,7340,7330,440
20230907,134400,5447102670,7340,7360,7360,7340,666
20230907,134300,5442212680,7350,7350,7350,7350,2
20230907,134200,5442197980,7340,7340,7340,7340,79
20230907,134100,5441618120,7340,7340,7340,7340,66
20230907,134000,5441133680,7330,7340,7340,7330,1686
20230907,133900,5428767310,7340,7340,7340,7330,1278
20230907,133800,5419389890,7340,7350,7350,7340,1222
20230907,133700,5410414130,7350,7360,7360,7350,906
20230907,133600,5403753280,7350,7360,7400,7350,942
20230907,133500,5396828740,7360,7370,7370,7360,510
20230907,133400,5393072850,7370,7380,7380,7350,6760
20230907,133300,5343311630,7390,7390,7390,7380,662
20230907,133200,5338425520,7390,7390,7400,7380,815
20230907,133100,5332410260,7380,7370,7410,7370,651
20230907,133000,5327606850,7370,7380,7410,7370,281
20230907,132900,5325535090,7380,7420,7420,7370,1231
20230907,132800,5316453430,7390,7400,7400,7380,998
20230907,132700,5309078580,7400,7400,7400,7400,609
20230907,132600,5304571980,7430,7430,7430,7400,3884
20230907,132500,5275800800,7430,7440,7440,7430,443
20230907,132400,5272509190,7430,7440,7440,7430,478
20230907,132300,5268955040,7450,7460,7480,7450,342
20230907,132200,5266405340,7460,7470,7470,7460,60
20230907,132100,5265957390,7470,7480,7480,7470,787
20230907,132000,5260073450,7480,7470,7480,7470,75
20230907,131900,5259512700,7470,7510,7510,7470,1391
20230907,131800,5249116940,7510,7510,7510,7510,3
20230907,131700,5249094410,7520,7500,7520,7490,54
20230907,131600,5248689820,7490,7520,7520,7490,468
20230907,131500,5245177910,7520,7530,7540,7500,885
20230907,131400,5238517260,7530,7530,7540,7530,281
20230907,131300,5236401320,7540,7530,7540,7530,772
20230907,131200,5230582160,7530,7490,7530,7490,1126
20230907,131100,5222117320,7490,7490,7510,7480,74
20230907,131000,5221563310,7490,7490,7500,7490,486
20230907,130900,5217918460,7500,7480,7500,7470,413
20230907,130800,5214824570,7490,7470,7490,7430,409
20230907,130700,5211778810,7500,7470,7500,7460,73
20230907,130600,5211233490,7500,7470,7500,7470,96
20230907,130500,5210516310,7480,7500,7500,7470,191
20230907,130400,5209087930,7480,7510,7520,7470,2357
20230907,130300,5191383940,7510,7450,7510,7430,2581
20230907,130200,5172148800,7450,7420,7450,7420,874
20230907,130100,5165647280,7400,7440,7440,7400,4751
20230907,130000,5130385910,7440,7460,7460,7430,2663
20230907,125900,5110575710,7470,7470,7470,7470,33
20230907,125800,5110329200,7470,7470,7470,7460,336
20230907,125700,5107821290,7470,7470,7470,7470,2
20230907,125600,5107806350,7490,7500,7500,7490,599
20230907,125500,5103314550,7500,7480,7530,7480,1122
20230907,125400,5094893880,7480,7460,7500,7460,995
20230907,125300,5087442560,7460,7460,7460,7430,696
20230907,125200,5082266290,7440,7470,7470,7440,6149
20230907,125100,5036462440,7470,7470,7470,7470,419
20230907,125000,5033332510,7470,7470,7470,7460,314
20230907,124900,5030987000,7470,7490,7490,7470,1179
20230907,124800,5022167980,7510,7510,7510,7480,33
20230907,124700,5021920480,7490,7510,7510,7490,1203
20230907,124600,5012909270,7500,7500,7510,7490,2091
20230907,124500,4997229460,7510,7530,7530,7510,1541
20230907,124400,4985654860,7530,7510,7530,7510,15
20230907,124300,4985542110,7540,7540,7540,7540,0
20230907,124200,4985542110,7540,7540,7540,7520,331
20230907,124100,4983052950,7530,7540,7550,7530,121
20230907,124000,4982141630,7550,7540,7550,7540,84
20230907,123900,4981507990,7550,7550,7550,7520,39
20230907,123800,4981213990,7550,7530,7550,7520,209
20230907,123700,4979641060,7540,7550,7550,7520,476
20230907,123600,4976058030,7550,7530,7550,7530,528
20230907,123500,4972082170,7530,7500,7540,7500,494
20230907,123400,4968366600,7500,7550,7550,7500,861
20230907,123300,4961905500,7520,7530,7540,7500,1007
20230907,123200,4954342090,7520,7500,7520,7500,84
20230907,123100,4953712060,7500,7510,7560,7500,1460
20230907,123000,4942752200,7560,7520,7560,7520,719
20230907,122900,4937340200,7520,7570,7570,7520,2679
20230907,122800,4917121640,7590,7570,7590,7570,652
20230907,122700,4912180670,7570,7580,7590,7560,1145
20230907,122600,4903514420,7590,7560,7610,7560,3003
20230907,122500,4880703180,7550,7560,7610,7540,8063
20230907,122400,4819588920,7560,7560,7560,7560,580
20230907,122300,4815204120,7550,7560,7560,7550,372
20230907,122200,4812395460,7560,7520,7560,7520,2144
20230907,122100,4796234660,7500,7500,7540,7490,632
20230907,122000,4791494640,7500,7520,7520,7500,2818
20230907,121900,4770346910,7520,7520,7520,7520,11
20230907,121800,4770264190,7520,7530,7540,7520,383
20230907,121700,4767380400,7520,7520,7520,7520,1091
20230907,121600,4759176080,7550,7530,7550,7520,1142
20230907,121500,4750578210,7520,7520,7520,7520,274
20230907,121400,4748517730,7520,7530,7530,7520,87
20230907,121300,4747863350,7520,7530,7530,7520,546
20230907,121200,4743754240,7530,7570,7570,7530,1444
20230907,121100,4732843900,7570,7560,7580,7560,95
20230907,121000,4732125400,7530,7560,7560,7530,566
20230907,120900,4727846470,7570,7500,7570,7490,2627
20230907,120800,4708004660,7500,7520,7520,7490,1649
20230907,120700,4695629750,7530,7530,7530,7520,619
20230907,120600,4690974160,7510,7520,7530,7510,546
20230907,120500,4686866290,7510,7520,7530,7510,1056
20230907,120400,4678923050,7520,7530,7570,7520,2269
20230907,120300,4661809450,7530,7540,7550,7530,848
20230907,120200,4655423430,7550,7530,7570,7530,2882
20230907,120100,4633656330,7560,7530,7560,7510,3010
20230907,120000,4610957270,7500,7500,7520,7500,567
20230907,115900,4606700190,7510,7510,7510,7500,134
20230907,115800,4605694330,7490,7480,7510,7480,960
20230907,115700,4598492650,7490,7460,7490,7460,1819
20230907,115600,4584889250,7470,7470,7470,7460,492
20230907,115500,4581214620,7450,7440,7470,7440,237
20230907,115400,4579450190,7440,7440,7440,7440,17
20230907,115300,4579323710,7440,7470,7470,7440,290
20230907,115200,4577163670,7440,7420,7460,7420,659
20230907,115100,4572255540,7400,7460,7460,7400,3502
20230907,115000,4546279170,7420,7460,7460,7420,3995
20230907,114900,4516562480,7460,7500,7520,7450,2114
20230907,114800,4500744770,7510,7540,7540,7510,1752
20230907,114700,4487563080,7540,7530,7550,7530,465
20230907,114600,4484058380,7530,7520,7530,7520,33
20230907,114500,4483810210,7530,7530,7530,7500,517
20230907,114400,4479926140,7500,7550,7550,7500,5303
20230907,114300,4440068790,7550,7570,7570,7530,3810
20230907,114200,4411288550,7570,7590,7610,7560,4765
20230907,114100,4375150530,7590,7570,7600,7570,6678
20230907,114000,4324477120,7560,7500,7560,7500,8284
20230907,113900,4261983990,7510,7500,7520,7480,1066
20230907,113800,4253973950,7500,7510,7510,7490,1045
20230907,113700,4246137420,7510,7440,7510,7440,5007
20230907,113600,4208673100,7440,7440,7440,7440,174
20230907,113500,4207378540,7440,7440,7470,7410,782
20230907,113400,4201571750,7470,7480,7480,7440,273
20230907,113300,4199536340,7480,7450,7480,7430,1414
20230907,113200,4188997660,7450,7450,7450,7450,40
20230907,113100,4188699660,7450,7450,7450,7450,201
20230907,113000,4187202210,7430,7440,7460,7380,4920
20230907,112900,4150753530,7440,7510,7510,7420,665
20230907,112800,4145807930,7510,7420,7510,7420,2037
20230907,112700,4130589140,7420,7430,7430,7420,554
20230907,112600,4126475400,7440,7440,7460,7440,516
20230907,112500,4122628360,7440,7430,7440,7430,18
20230907,112400,4122494460,7400,7400,7400,7400,1
20230907,112300,4122487060,7440,7440,7440,7440,51
20230907,112200,4122107620,7390,7460,7460,7390,1177
20230907,112100,4113372680,7460,7420,7470,7410,747
20230907,112000,4107818380,7430,7390,7430,7360,1059
20230907,111900,4100010990,7390,7410,7410,7390,1427
20230907,111800,4089457730,7420,7420,7420,7420,254
20230907,111700,4087573050,7420,7420,7430,7410,1151
20230907,111600,4079033240,7430,7440,7440,7430,202
20230907,111500,4077531880,7440,7430,7440,7430,79
20230907,111400,4076944890,7420,7420,7420,7420,0
20230907,111300,4076944890,7420,7420,7420,7420,156
20230907,111200,4075787370,7420,7420,7420,7410,584
20230907,111100,4071454440,7420,7430,7430,7420,474
20230907,111000,4067934370,7430,7400,7430,7380,1219
20230907,110900,4058912600,7410,7400,7410,7390,382
20230907,110800,4056086800,7410,7400,7450,7400,682
20230907,110700,4051028210,7400,7410,7410,7400,202
20230907,110600,4049532390,7400,7380,7400,7380,704
20230907,110500,4044328870,7380,7380,7380,7350,5325
20230907,110400,4005180820,7380,7390,7390,7350,746
20230907,110300,3999673340,7390,7370,7390,7360,5421
20230907,110200,3959767060,7370,7360,7380,7350,8623
20230907,110100,3896347390,7390,7360,7390,7360,380
20230907,110000,3893550390,7390,7400,7400,7380,533
20230907,105900,3889613710,7400,7390,7510,7370,5728
20230907,105800,3846883270,7390,7350,7390,7350,665
20230907,105700,3841989450,7350,7360,7360,7350,430
20230907,105600,3838825750,7370,7390,7390,7360,781
20230907,105500,3833064380,7390,7370,7390,7370,1487
20230907,105400,3822077390,7380,7410,7410,7380,1699
20230907,105300,3809527270,7430,7390,7430,7390,951
20230907,105200,3802470340,7390,7400,7420,7390,747
20230907,105100,3796940150,7400,7350,7400,7350,93
20230907,105000,3796256550,7360,7350,7370,7340,3269
20230907,104900,3772226510,7340,7350,7350,7340,1137
20230907,104800,3763873390,7350,7340,7370,7330,783
20230907,104700,3758120170,7340,7350,7350,7340,1053
20230907,104600,3750387420,7340,7340,7340,7340,376
20230907,104500,3747627580,7400,7360,7400,7330,746
20230907,104400,3742147310,7400,7390,7400,7350,1157
20230907,104300,3733625850,7390,7380,7440,7340,6171
20230907,104200,3688187900,7370,7430,7430,7370,3435
20230907,104100,3662788960,7440,7440,7440,7420,414
20230907,104000,3659714330,7440,7430,7440,7430,620
20230907,103900,3655107720,7430,7440,7450,7430,735
20230907,103800,3649639320,7440,7440,7450,7440,501
20230907,103700,3645910800,7440,7460,7460,7440,729
20230907,103600,3640484970,7440,7470,7490,7440,1909
20230907,103500,3626240400,7470,7460,7470,7440,845
20230907,103400,3619936780,7430,7400,7450,7400,1299
20230907,103300,3610291350,7400,7420,7420,7390,287
20230907,103200,3608168680,7420,7400,7430,7370,5429
20230907,103100,3568034540,7400,7410,7420,7400,4603
20230907,103000,3533955280,7410,7430,7430,7400,4436
20230907,102900,3501087100,7430,7430,7440,7420,352
20230907,102800,3498471640,7420,7420,7440,7420,1453
20230907,102700,3487681360,7430,7450,7450,7430,3398
20230907,102600,3462415490,7450,7460,7460,7450,840
20230907,102500,3456156040,7460,7450,7470,7440,3785
20230907,102400,3427943050,7450,7490,7510,7450,9277
20230907,102300,3358589560,7510,7510,7520,7500,11974
20230907,102200,3268747250,7510,7520,7530,7510,948
20230907,102100,3261618760,7530,7520,7550,7520,2499
20230907,102000,3242801620,7520,7540,7550,7520,778
20230907,101900,3236941320,7540,7550,7560,7540,574
20230907,101800,3232610140,7550,7530,7550,7520,1565
20230907,101700,3220823090,7530,7560,7570,7530,956
20230907,101600,3213607790,7570,7570,7580,7560,329
20230907,101500,3211115280,7590,7570,7600,7550,1796
20230907,101400,3197498960,7580,7550,7580,7530,1956
20230907,101300,3182731320,7540,7560,7570,7530,998
20230907,101200,3175206460,7550,7560,7560,7540,785
20230907,101100,3169282300,7560,7580,7580,7560,1222
20230907,101000,3160031070,7580,7590,7590,7580,709
20230907,100900,3154655040,7590,7590,7600,7590,523
20230907,100800,3150685440,7570,7610,7610,7570,640
20230907,100700,3145826400,7630,7660,7660,7600,2926
20230907,100600,3123505690,7660,7570,7670,7570,8324
20230907,100500,3059898850,7570,7530,7600,7510,2473
20230907,100400,3041196280,7560,7530,7570,7500,3973
20230907,100300,3011334970,7530,7570,7570,7530,6164
20230907,100200,2964772650,7570,7580,7580,7560,1342
20230907,100100,2954615710,7580,7630,7630,7560,2377
20230907,100000,2936536590,7630,7580,7640,7560,2587
20230907,095900,2916882080,7570,7580,7630,7570,2792
20230907,095800,2895703800,7580,7630,7640,7580,12380
20230907,095700,2801411500,7640,7600,7640,7590,9017
20230907,095600,2732840000,7600,7580,7600,7570,1236
20230907,095500,2723452820,7570,7570,7600,7570,1464
20230907,095400,2712345830,7550,7590,7600,7540,5659
20230907,095300,2669519810,7590,7590,7610,7580,2790
20230907,095200,2648333690,7600,7610,7630,7600,4051
20230907,095100,2617507390,7610,7630,7640,7610,5116
20230907,095000,2578530740,7640,7700,7700,7630,4282
20230907,094900,2545721060,7680,7700,7730,7680,9166
20230907,094800,2475077730,7700,7670,7700,7660,8417
20230907,094700,2410373080,7670,7670,7690,7670,2515
20230907,094600,2391052690,7660,7640,7690,7630,2853
20230907,094500,2369193330,7630,7650,7660,7620,1658
20230907,094400,2356532700,7660,7700,7710,7650,6286
20230907,094300,2308299650,7710,7670,7750,7660,18497
20230907,094200,2165862860,7670,7670,7670,7630,2655
20230907,094100,2145532010,7670,7570,7670,7550,7618
20230907,094000,2087291300,7550,7610,7620,7550,4003
20230907,093900,2056978800,7610,7620,7650,7600,2961
20230907,093800,2034373000,7640,7650,7660,7610,2769
20230907,093700,2013190230,7650,7590,7650,7590,3287
20230907,093600,1988133590,7590,7590,7600,7580,1045
20230907,093500,1980203790,7590,7530,7590,7530,4834
20230907,093400,1943584140,7520,7570,7570,7520,8478
20230907,093300,1879586080,7580,7590,7600,7580,1944
20230907,093200,1864839620,7590,7600,7610,7570,3380
20230907,093100,1839193350,7590,7660,7670,7580,6570
20230907,093000,1789095090,7670,7680,7690,7600,10112
20230907,092900,1711726670,7690,7600,7700,7570,18478
20230907,092800,1570235500,7600,7560,7620,7560,13799
20230907,092700,1465377020,7580,7580,7590,7560,3584
20230907,092600,1438228360,7570,7460,7600,7450,14876
20230907,092500,1325948880,7460,7470,7470,7450,4154
20230907,092400,1294938740,7470,7510,7510,7460,3610
20230907,092300,1267893010,7510,7540,7540,7510,1920
20230907,092200,1253439630,7530,7470,7540,7460,3753
20230907,092100,1225259550,7470,7460,7470,7460,1157
20230907,092000,1216626390,7460,7470,7500,7460,998
20230907,091900,1209160280,7460,7450,7510,7450,3170
20230907,091800,1185472770,7450,7440,7470,7440,2375
20230907,091700,1167793120,7420,7510,7510,7420,6595
20230907,091600,1118568790,7510,7500,7530,7480,6806
20230907,091500,1067551480,7500,7530,7530,7500,5872
20230907,091400,1023480750,7530,7530,7550,7510,3615
20230907,091300,996257700,7530,7560,7570,7510,11980
20230907,091200,905868510,7550,7560,7610,7540,7997
20230907,091100,845414150,7550,7600,7640,7550,20281
20230907,091000,691063640,7600,7540,7640,7520,26383
20230907,090900,490925210,7540,7480,7540,7470,10786
20230907,090800,409961110,7490,7480,7500,7460,16229
20230907,090700,288379410,7480,7440,7490,7440,12383
20230907,090600,195971260,7450,7390,7470,7390,12549
20230907,090500,102630550,7390,7380,7390,7340,615
20230907,090400,98096350,7400,7360,7410,7280,4858
20230907,090300,62221660,7350,7290,7350,7270,1628
20230907,090200,50292280,7290,7290,7300,7260,1807
20230907,090100,37127920,7290,7250,7290,7250,31
20230907,090000,36901970,7230,7300,7300,7230,5067