KissMeData/005690/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184300,7812528200,7400,7400,7400,7400,18722
20230907,184200,7812528200,7400,7400,7400,7400,0
20230907,184100,7812528200,7400,7400,7400,7400,0
20230907,184000,7812528200,7400,7400,7400,7400,0
20230907,183900,7812528200,7400,7400,7400,7400,0
20230907,183800,7812528200,7400,7400,7400,7400,0
20230907,183700,7812528200,7400,7400,7400,7400,0
20230907,183600,7812528200,7400,7400,7400,7400,0
20230907,183500,7812528200,7400,7400,7400,7400,0
20230907,183400,7812528200,7400,7400,7400,7400,0
20230907,183300,7812528200,7400,7400,7400,7400,0
20230907,183200,7812528200,7400,7400,7400,7400,0
20230907,183100,7812528200,7400,7400,7400,7400,0
20230907,183000,7812528200,7400,7400,7400,7400,0
20230907,182900,7812528200,7400,7400,7400,7400,0
20230907,182800,7812528200,7400,7400,7400,7400,0
20230907,182700,7812528200,7400,7400,7400,7400,0
20230907,182600,7812528200,7400,7400,7400,7400,0
20230907,182500,7812528200,7400,7400,7400,7400,0
20230907,182400,7812528200,7400,7400,7400,7400,0
20230907,182300,7812528200,7400,7400,7400,7400,0
20230907,182200,7812528200,7400,7400,7400,7400,0
20230907,182100,7812528200,7400,7400,7400,7400,0
20230907,182000,7812528200,7400,7400,7400,7400,0
20230907,181900,7812528200,7400,7400,7400,7400,0
20230907,181800,7812528200,7400,7400,7400,7400,0
20230907,181700,7812528200,7400,7400,7400,7400,0
20230907,181600,7812528200,7400,7400,7400,7400,0
20230907,181500,7812528200,7400,7400,7400,7400,0
20230907,181400,7812528200,7400,7400,7400,7400,0
20230907,181300,7812528200,7400,7400,7400,7400,18722
20230907,181200,7812528200,7400,7400,7400,7400,0
20230907,181100,7812528200,7400,7400,7400,7400,0
20230907,181000,7812528200,7400,7400,7400,7400,0
20230907,180900,7812528200,7400,7400,7400,7400,0
20230907,180800,7812528200,7400,7400,7400,7400,0
20230907,180700,7812528200,7400,7400,7400,7400,0
20230907,180600,7812528200,7400,7400,7400,7400,0
20230907,180500,7812528200,7400,7400,7400,7400,0
20230907,180400,7812528200,7400,7400,7400,7400,0
20230907,180300,7812528200,7400,7400,7400,7400,0
20230907,180200,7812528200,7400,7400,7400,7400,0
20230907,180100,7812528200,7400,7400,7400,7400,0
20230907,180000,7812528200,7400,7400,7400,7400,0
20230907,175900,7812528200,7400,7400,7400,7400,0
20230907,175800,7812528200,7400,7400,7400,7400,0
20230907,175700,7812528200,7400,7400,7400,7400,0
20230907,175600,7812528200,7400,7400,7400,7400,0
20230907,175500,7812528200,7400,7400,7400,7400,0
20230907,175400,7812528200,7400,7400,7400,7400,0
20230907,175300,7812528200,7400,7400,7400,7400,0
20230907,175200,7812528200,7400,7400,7400,7400,0
20230907,175100,7812528200,7400,7400,7400,7400,0
20230907,175000,7812528200,7400,7400,7400,7400,0
20230907,174900,7812528200,7400,7400,7400,7400,0
20230907,174800,7812528200,7400,7400,7400,7400,0
20230907,174700,7812528200,7400,7400,7400,7400,0
20230907,174600,7812528200,7400,7400,7400,7400,0
20230907,174500,7812528200,7400,7400,7400,7400,0
20230907,174400,7812528200,7400,7400,7400,7400,0
20230907,174300,7812528200,7400,7400,7400,7400,18722
20230907,174200,7812528200,7400,7400,7400,7400,0
20230907,174100,7812528200,7400,7400,7400,7400,0
20230907,174000,7812528200,7400,7400,7400,7400,0
20230907,173900,7812528200,7400,7400,7400,7400,0
20230907,173800,7812528200,7400,7400,7400,7400,0
20230907,173700,7812528200,7400,7400,7400,7400,0
20230907,173600,7812528200,7400,7400,7400,7400,0
20230907,173500,7812528200,7400,7400,7400,7400,0
20230907,173400,7812528200,7400,7400,7400,7400,0
20230907,173300,7812528200,7400,7400,7400,7400,0
20230907,173200,7812528200,7400,7400,7400,7400,0
20230907,173100,7812528200,7400,7400,7400,7400,0
20230907,173000,7812528200,7400,7400,7400,7400,0
20230907,172900,7812528200,7400,7400,7400,7400,0
20230907,172800,7812528200,7400,7400,7400,7400,0
20230907,172700,7812528200,7400,7400,7400,7400,0
20230907,172600,7812528200,7400,7400,7400,7400,0
20230907,172500,7812528200,7400,7400,7400,7400,0
20230907,172400,7812528200,7400,7400,7400,7400,0
20230907,172300,7812528200,7400,7400,7400,7400,0
20230907,172200,7812528200,7400,7400,7400,7400,0
20230907,172100,7812528200,7400,7400,7400,7400,0
20230907,172000,7812528200,7400,7400,7400,7400,0
20230907,171900,7812528200,7400,7400,7400,7400,0
20230907,171800,7812528200,7400,7400,7400,7400,0
20230907,171700,7812528200,7400,7400,7400,7400,0
20230907,171600,7812528200,7400,7400,7400,7400,0
20230907,171500,7812528200,7400,7400,7400,7400,0
20230907,171400,7812528200,7400,7400,7400,7400,0
20230907,171300,7812528200,7400,7400,7400,7400,18722
20230907,171200,7812528200,7400,7400,7400,7400,0
20230907,171100,7812528200,7400,7400,7400,7400,0
20230907,171000,7812528200,7400,7400,7400,7400,0
20230907,170900,7812528200,7400,7400,7400,7400,0
20230907,170800,7812528200,7400,7400,7400,7400,0
20230907,170700,7812528200,7400,7400,7400,7400,0
20230907,170600,7812528200,7400,7400,7400,7400,0
20230907,170500,7812528200,7400,7400,7400,7400,0
20230907,170400,7812528200,7400,7400,7400,7400,0
20230907,170300,7812528200,7400,7400,7400,7400,0
20230907,170200,7812528200,7400,7400,7400,7400,0
20230907,170100,7812528200,7400,7400,7400,7400,0
20230907,170000,7812528200,7400,7400,7400,7400,0
20230907,165900,7812528200,7400,7400,7400,7400,0
20230907,165800,7812528200,7400,7400,7400,7400,0
20230907,165700,7812528200,7400,7400,7400,7400,0
20230907,165600,7812528200,7400,7400,7400,7400,0
20230907,165500,7812528200,7400,7400,7400,7400,0
20230907,165400,7812528200,7400,7400,7400,7400,0
20230907,165300,7812528200,7400,7400,7400,7400,0
20230907,165200,7812528200,7400,7400,7400,7400,0
20230907,165100,7812528200,7400,7400,7400,7400,0
20230907,165000,7812528200,7400,7400,7400,7400,0
20230907,164900,7812528200,7400,7400,7400,7400,0
20230907,164800,7812528200,7400,7400,7400,7400,0
20230907,164700,7812528200,7400,7400,7400,7400,0
20230907,164600,7812528200,7400,7400,7400,7400,0
20230907,164500,7812528200,7400,7400,7400,7400,0
20230907,164400,7812528200,7400,7400,7400,7400,0
20230907,164300,7812528200,7400,7400,7400,7400,18722
20230907,164200,7812528200,7400,7400,7400,7400,0
20230907,164100,7812528200,7400,7400,7400,7400,0
20230907,164000,7812528200,7400,7400,7400,7400,0
20230907,163900,7812528200,7400,7400,7400,7400,0
20230907,163800,7812528200,7400,7400,7400,7400,0
20230907,163700,7812528200,7400,7400,7400,7400,0
20230907,163600,7812528200,7400,7400,7400,7400,0
20230907,163500,7812528200,7400,7400,7400,7400,0
20230907,163400,7812528200,7400,7400,7400,7400,0
20230907,163300,7812528200,7400,7400,7400,7400,0
20230907,163200,7812528200,7400,7400,7400,7400,0
20230907,163100,7812528200,7400,7400,7400,7400,0
20230907,163000,7812528200,7400,7400,7400,7400,0
20230907,162900,7812528200,7400,7400,7400,7400,0
20230907,162800,7812528200,7400,7400,7400,7400,0
20230907,162700,7812528200,7400,7400,7400,7400,0
20230907,162600,7812528200,7400,7400,7400,7400,0
20230907,162500,7812528200,7400,7400,7400,7400,0
20230907,162400,7812528200,7400,7400,7400,7400,0
20230907,162300,7812528200,7400,7400,7400,7400,0
20230907,162200,7812528200,7400,7400,7400,7400,0
20230907,162100,7812528200,7400,7400,7400,7400,0
20230907,162000,7812528200,7400,7400,7400,7400,0
20230907,161900,7812528200,7400,7400,7400,7400,0
20230907,161800,7812528200,7400,7400,7400,7400,0
20230907,161700,7812528200,7400,7400,7400,7400,0
20230907,161600,7812528200,7400,7400,7400,7400,0
20230907,161500,7812528200,7400,7400,7400,7400,0
20230907,161400,7812528200,7400,7400,7400,7400,0
20230907,161300,7812528200,7400,7400,7400,7400,18722
20230907,161200,7812528200,7400,7400,7400,7400,0
20230907,161100,7812528200,7400,7400,7400,7400,0
20230907,161000,7812528200,7400,7400,7400,7400,0
20230907,160900,7812528200,7400,7400,7400,7400,0
20230907,160800,7812528200,7400,7400,7400,7400,0
20230907,160700,7812528200,7400,7400,7400,7400,0
20230907,160600,7812528200,7400,7400,7400,7400,0
20230907,160500,7812528200,7400,7400,7400,7400,0
20230907,160400,7812528200,7400,7400,7400,7400,0
20230907,160300,7812528200,7400,7400,7400,7400,0
20230907,160200,7812528200,7400,7400,7400,7400,0
20230907,160100,7812528200,7400,7400,7400,7400,0
20230907,160000,7812528200,7400,7400,7400,7400,0
20230907,155900,7812528200,7400,7400,7400,7400,0
20230907,155800,7812528200,7400,7400,7400,7400,0
20230907,155700,7812528200,7400,7400,7400,7400,0
20230907,155600,7812528200,7400,7400,7400,7400,0
20230907,155500,7812528200,7400,7400,7400,7400,0
20230907,155400,7812528200,7400,7400,7400,7400,0
20230907,155300,7812528200,7400,7400,7400,7400,0
20230907,155200,7812528200,7400,7400,7400,7400,0
20230907,155100,7812528200,7400,7400,7400,7400,0
20230907,155000,7812528200,7400,7400,7400,7400,0
20230907,154900,7812528200,7400,7400,7400,7400,0
20230907,154800,7812528200,7400,7400,7400,7400,0
20230907,154700,7812528200,7400,7400,7400,7400,0
20230907,154600,7812528200,7400,7400,7400,7400,0
20230907,154500,7812528200,7400,7400,7400,7400,0
20230907,154400,7812528200,7400,7400,7400,7400,0
20230907,154300,7812528200,7400,7400,7400,7400,18722
20230907,154200,7812528200,7400,7400,7400,7400,0
20230907,154100,7812528200,7400,7400,7400,7400,0
20230907,154000,7812528200,7400,7400,7400,7400,0
20230907,153900,7812528200,7400,7400,7400,7400,0
20230907,153800,7812528200,7400,7400,7400,7400,0
20230907,153700,7812528200,7400,7400,7400,7400,0
20230907,153600,7812528200,7400,7400,7400,7400,0
20230907,153500,7812528200,7400,7400,7400,7400,0
20230907,153400,7812528200,7400,7400,7400,7400,0
20230907,153300,7812528200,7400,7400,7400,7400,0
20230907,153200,7812528200,7400,7400,7400,7400,0
20230907,153100,7812528200,7400,7400,7400,7400,0
20230907,153000,7812528200,7400,7400,7400,7400,18722
20230907,152900,7673985400,7430,7430,7430,7430,0
20230907,152800,7673985400,7430,7430,7430,7430,0
20230907,152700,7673985400,7430,7430,7430,7430,0
20230907,152600,7673985400,7430,7430,7430,7430,0
20230907,152500,7673985400,7430,7430,7430,7430,0
20230907,152400,7673985400,7430,7430,7430,7430,0
20230907,152300,7673985400,7430,7430,7430,7430,0
20230907,152200,7673985400,7430,7430,7430,7430,0
20230907,152100,7673985400,7430,7430,7430,7430,0
20230907,152000,7673985400,7430,7430,7430,7430,0
20230907,151900,7673985400,7430,7430,7450,7420,2631
20230907,151800,7654438360,7430,7440,7440,7430,727
20230907,151700,7649036720,7430,7420,7440,7420,622
20230907,151600,7644415720,7420,7430,7430,7420,292
20230907,151500,7642248400,7420,7430,7440,7420,317
20230907,151400,7639895410,7430,7430,7440,7430,209
20230907,151300,7638340480,7420,7450,7460,7420,122
20230907,151200,7637431840,7450,7430,7450,7410,3329
20230907,151100,7612753480,7420,7430,7460,7420,1017
20230907,151000,7605186680,7430,7420,7430,7420,534
20230907,150900,7601219220,7420,7420,7420,7410,799
20230907,150800,7595290680,7410,7410,7420,7410,1310
20230907,150700,7585583570,7410,7420,7430,7410,356
20230907,150600,7582942050,7430,7410,7430,7410,495
20230907,150500,7579268320,7420,7420,7420,7410,71
20230907,150400,7578741660,7420,7410,7420,7400,310
20230907,150300,7576444400,7410,7410,7410,7400,1741
20230907,150200,7563544960,7410,7410,7430,7410,210
20230907,150100,7561988720,7430,7400,7430,7400,1721
20230907,150000,7549244010,7400,7410,7420,7400,955
20230907,145900,7542174950,7390,7420,7420,7380,8084
20230907,145800,7482405240,7420,7430,7430,7420,29
20230907,145700,7482189830,7420,7430,7440,7420,511
20230907,145600,7478394500,7430,7430,7440,7430,1006
20230907,145500,7470915620,7440,7440,7450,7430,226
20230907,145400,7469233490,7460,7490,7490,7440,947
20230907,145300,7462163650,7490,7490,7500,7450,3033
20230907,145200,7439471580,7490,7430,7490,7430,1634
20230907,145100,7427251090,7450,7450,7450,7430,1537
20230907,145000,7415807220,7450,7440,7450,7440,3186
20230907,144900,7392083040,7440,7440,7440,7430,220
20230907,144800,7390448320,7440,7420,7440,7420,235
20230907,144700,7388701380,7420,7410,7420,7410,107
20230907,144600,7387907470,7420,7410,7420,7410,1564
20230907,144500,7376303210,7410,7410,7420,7410,235
20230907,144400,7374560510,7400,7410,7420,7400,526
20230907,144300,7370662850,7410,7410,7410,7410,1203
20230907,144200,7361748620,7410,7400,7410,7400,1036
20230907,144100,7354081160,7410,7400,7410,7400,1225
20230907,144000,7345011140,7400,7400,7410,7390,208
20230907,143900,7343470920,7400,7400,7410,7390,594
20230907,143800,7339076560,7400,7400,7410,7390,1516
20230907,143700,7327848570,7390,7390,7400,7390,105
20230907,143600,7327072450,7390,7390,7410,7390,3769
20230907,143500,7299218930,7390,7390,7390,7380,1563
20230907,143400,7287669610,7390,7410,7410,7390,8321
20230907,143300,7226136890,7410,7400,7410,7400,708
20230907,143200,7220892650,7410,7410,7420,7410,369
20230907,143100,7218158350,7410,7410,7420,7410,42
20230907,143000,7217847120,7420,7410,7420,7410,9
20230907,142900,7217780410,7410,7400,7410,7400,754
20230907,142800,7212193570,7400,7400,7410,7400,160
20230907,142700,7211008340,7410,7400,7410,7400,165
20230907,142600,7209787110,7410,7410,7410,7400,145
20230907,142500,7208713850,7410,7420,7420,7410,412
20230907,142400,7205659920,7420,7410,7420,7400,473
20230907,142300,7202155940,7410,7410,7410,7400,1505
20230907,142200,7191017840,7410,7400,7410,7400,178
20230907,142100,7189698970,7410,7410,7410,7400,815
20230907,142000,7183663930,7400,7400,7420,7400,2154
20230907,141900,7167722820,7400,7400,7410,7400,3242
20230907,141800,7143729660,7400,7420,7420,7400,3690
20230907,141700,7116412400,7420,7420,7420,7410,11
20230907,141600,7116330870,7420,7420,7420,7410,61
20230907,141500,7115878700,7400,7410,7410,7400,4686
20230907,141400,7081183270,7410,7420,7420,7410,1076
20230907,141300,7073209370,7420,7440,7440,7410,3670
20230907,141200,7046007580,7430,7430,7440,7420,24
20230907,141100,7045829280,7430,7420,7440,7420,299
20230907,141000,7043606760,7420,7400,7420,7400,3113
20230907,140900,7020540050,7410,7400,7420,7400,790
20230907,140800,7014685800,7400,7400,7420,7400,3088
20230907,140700,6991832870,7400,7410,7420,7400,4287
20230907,140600,6960068280,7410,7410,7420,7400,1469
20230907,140500,6949186090,7410,7430,7430,7410,245
20230907,140400,6947369920,7410,7430,7440,7410,587
20230907,140300,6943016940,7440,7420,7440,7410,412
20230907,140200,6939959960,7410,7410,7420,7400,60
20230907,140100,6939515390,7410,7410,7410,7400,2298
20230907,140000,6922492910,7410,7420,7420,7410,5821
20230907,135900,6879333320,7430,7450,7450,7430,249
20230907,135800,6877483050,7430,7420,7450,7420,1268
20230907,135700,6868049250,7430,7440,7440,7430,148
20230907,135600,6866949550,7430,7430,7440,7420,50
20230907,135500,6866578110,7440,7430,7450,7420,436
20230907,135400,6863337450,7430,7430,7430,7420,909
20230907,135300,6856592490,7420,7420,7450,7410,2731
20230907,135200,6836341160,7420,7440,7450,7420,57
20230907,135100,6835917260,7450,7430,7450,7420,6955
20230907,135000,6784308110,7430,7430,7430,7410,5561
20230907,134900,6743053760,7440,7430,7440,7420,2075
20230907,134800,6727627430,7430,7450,7450,7410,9953
20230907,134700,6653709550,7460,7450,7460,7450,13
20230907,134600,6653612630,7450,7450,7460,7440,916
20230907,134500,6646788430,7450,7470,7480,7450,1701
20230907,134400,6634108820,7470,7470,7490,7460,637
20230907,134300,6629354420,7460,7460,7460,7450,854
20230907,134200,6622989530,7450,7460,7460,7450,576
20230907,134100,6618698200,7450,7460,7460,7450,78
20230907,134000,6618117010,7460,7450,7460,7450,92
20230907,133900,6617431570,7460,7450,7460,7450,1623
20230907,133800,6605339190,7460,7450,7460,7450,52
20230907,133700,6604951770,7470,7460,7480,7450,427
20230907,133600,6601765940,7460,7490,7490,7460,1460
20230907,133500,6590858200,7470,7480,7500,7470,68
20230907,133400,6590349420,7480,7470,7490,7470,342
20230907,133300,6587790750,7470,7480,7480,7470,314
20230907,133200,6585445100,7480,7480,7480,7470,124
20230907,133100,6584517610,7480,7470,7480,7470,836
20230907,133000,6578272660,7470,7450,7480,7450,342
20230907,132900,6575719370,7450,7450,7460,7450,230
20230907,132800,6574005850,7450,7450,7460,7450,7
20230907,132700,6573953650,7460,7450,7460,7450,172
20230907,132600,6572671190,7460,7450,7460,7440,208
20230907,132500,6571121690,7440,7460,7460,7440,325
20230907,132400,6568702180,7460,7450,7460,7450,22
20230907,132300,6568538180,7450,7450,7460,7450,35
20230907,132200,6568277410,7450,7450,7450,7430,1098
20230907,132100,6560102140,7450,7460,7470,7450,6319
20230907,132000,6513013610,7460,7470,7480,7460,1606
20230907,131900,6501016800,7470,7480,7480,7450,53
20230907,131800,6500620960,7480,7480,7490,7450,4984
20230907,131700,6463420730,7480,7490,7490,7480,212
20230907,131600,6461834770,7490,7490,7490,7480,1440
20230907,131500,6451049200,7490,7500,7510,7490,1039
20230907,131400,6443259710,7500,7500,7510,7500,841
20230907,131300,6436952110,7500,7510,7510,7500,1403
20230907,131200,6426429200,7510,7520,7520,7510,4905
20230907,131100,6389575430,7520,7530,7530,7520,549
20230907,131000,6385443930,7530,7540,7540,7520,117
20230907,130900,6384563010,7540,7530,7540,7520,121
20230907,130800,6383651880,7520,7520,7530,7520,310
20230907,130700,6381317820,7520,7540,7540,7520,915
20230907,130600,6374430540,7530,7540,7540,7530,223
20230907,130500,6372749160,7540,7540,7540,7530,1013
20230907,130400,6365111230,7530,7560,7560,7530,1578
20230907,130300,6353225700,7560,7540,7560,7540,1215
20230907,130200,6344058890,7550,7540,7550,7540,8
20230907,130100,6343998550,7540,7540,7540,7540,115
20230907,130000,6343131450,7550,7540,7550,7530,37
20230907,125900,6342852350,7530,7540,7540,7530,2
20230907,125800,6342837280,7530,7530,7540,7530,484
20230907,125700,6339192440,7530,7540,7540,7530,699
20230907,125600,6333928690,7540,7530,7540,7530,263
20230907,125500,6331945870,7530,7540,7540,7530,466
20230907,125400,6328436110,7530,7530,7540,7530,226
20230907,125300,6326733690,7540,7530,7540,7520,1176
20230907,125200,6317877380,7530,7540,7550,7530,209
20230907,125100,6316301330,7540,7530,7540,7530,129
20230907,125000,6315328810,7530,7530,7530,7520,3235
20230907,124900,6290973510,7530,7520,7530,7520,393
20230907,124800,6288017020,7520,7530,7530,7510,760
20230907,124700,6282301640,7530,7520,7530,7520,129
20230907,124600,6281331370,7520,7530,7530,7520,662
20230907,124500,6276349950,7530,7530,7540,7530,83
20230907,124400,6275724690,7530,7530,7540,7530,37
20230907,124300,6275445740,7530,7540,7540,7520,2293
20230907,124200,6258189290,7530,7530,7540,7530,195
20230907,124100,6256720030,7530,7530,7540,7530,227
20230907,124000,6255010520,7530,7540,7540,7530,86
20230907,123900,6254362100,7530,7510,7530,7510,444
20230907,123800,6251026880,7520,7540,7550,7510,892
20230907,123700,6244310390,7540,7550,7550,7540,393
20230907,123600,6241343270,7550,7540,7550,7530,572
20230907,123500,6237029960,7540,7540,7550,7530,466
20230907,123400,6233516180,7540,7520,7540,7510,416
20230907,123300,6230384890,7520,7510,7520,7500,169
20230907,123200,6229116470,7500,7500,7510,7500,237
20230907,123100,6227337260,7510,7510,7520,7500,388
20230907,123000,6224426950,7500,7520,7520,7500,1184
20230907,122900,6215533010,7520,7520,7530,7520,225
20230907,122800,6213840810,7530,7520,7530,7520,124
20230907,122700,6212908130,7530,7540,7540,7530,177
20230907,122600,6211573740,7540,7550,7550,7540,3882
20230907,122500,6182269990,7550,7510,7550,7510,1918
20230907,122400,6167827480,7500,7480,7500,7480,2151
20230907,122300,6151697010,7480,7480,7490,7480,180
20230907,122200,6150350430,7480,7470,7490,7470,164
20230907,122100,6149123910,7480,7490,7490,7470,173
20230907,122000,6147830540,7450,7440,7450,7430,266
20230907,121900,6145848940,7430,7450,7450,7420,2005
20230907,121800,6130944350,7460,7470,7490,7430,2480
20230907,121700,6112459450,7480,7470,7490,7460,98
20230907,121600,6111727100,7470,7470,7470,7460,39
20230907,121500,6111435800,7460,7480,7480,7460,35
20230907,121400,6111174140,7460,7470,7500,7460,829
20230907,121300,6104967410,7460,7470,7490,7460,348
20230907,121200,6102364870,7480,7450,7480,7430,738
20230907,121100,6096862040,7430,7450,7470,7430,1184
20230907,121000,6088047970,7450,7460,7490,7440,196
20230907,120900,6086584450,7450,7450,7470,7430,1085
20230907,120800,6078519870,7450,7460,7470,7430,2370
20230907,120700,6060892660,7440,7440,7460,7440,554
20230907,120600,6056760660,7440,7440,7460,7440,153
20230907,120500,6055622120,7440,7450,7460,7440,90
20230907,120400,6054952010,7440,7440,7450,7440,841
20230907,120300,6048694790,7440,7460,7460,7440,602
20230907,120200,6044214560,7450,7450,7460,7450,1237
20230907,120100,6034998700,7450,7460,7460,7450,1526
20230907,120000,6023621730,7470,7470,7470,7460,68
20230907,115900,6023114050,7470,7470,7480,7460,332
20230907,115800,6020633880,7480,7480,7480,7470,50
20230907,115700,6020260160,7470,7470,7480,7470,412
20230907,115600,6017179870,7470,7480,7480,7470,263
20230907,115500,6015213180,7480,7470,7480,7460,48
20230907,115400,6014854730,7470,7450,7470,7450,82
20230907,115300,6014243070,7450,7460,7470,7450,210
20230907,115200,6012677710,7470,7450,7470,7450,250
20230907,115100,6010812740,7460,7450,7460,7440,355
20230907,115000,6008168660,7440,7460,7460,7440,639
20230907,114900,6003408130,7460,7450,7460,7440,126
20230907,114800,6002469260,7460,7460,7470,7460,170
20230907,114700,6001201030,7460,7460,7460,7450,93
20230907,114600,6000507280,7460,7460,7470,7450,167
20230907,114500,5999261640,7470,7450,7470,7450,77
20230907,114400,5998686870,7430,7450,7480,7430,3378
20230907,114300,5973547840,7450,7450,7460,7450,795
20230907,114200,5967623790,7460,7460,7460,7450,146
20230907,114100,5966534840,7470,7480,7480,7450,410
20230907,114000,5963472830,7490,7480,7490,7470,172
20230907,113900,5962186500,7480,7490,7490,7480,43
20230907,113800,5961864470,7490,7430,7500,7430,96
20230907,113700,5961146060,7430,7460,7470,7430,1941
20230907,113600,5946706690,7460,7460,7470,7450,1116
20230907,113500,5938371740,7450,7430,7460,7430,3339
20230907,113400,5913496210,7430,7440,7450,7420,3440
20230907,113300,5887967910,7420,7440,7450,7420,2499
20230907,113200,5869406760,7440,7450,7450,7440,853
20230907,113100,5863056420,7460,7430,7460,7420,2972
20230907,113000,5840957910,7430,7470,7470,7430,9731
20230907,112900,5768463790,7470,7480,7490,7470,2128
20230907,112800,5752562120,7480,7490,7490,7480,543
20230907,112700,5748497960,7500,7480,7500,7480,707
20230907,112600,5743209000,7480,7490,7500,7480,371
20230907,112500,5740430030,7490,7490,7500,7480,232
20230907,112400,5738692350,7490,7500,7500,7490,1772
20230907,112300,5725419850,7490,7500,7510,7490,44
20230907,112200,5725090050,7500,7490,7500,7490,97
20230907,112100,5724363330,7490,7500,7510,7490,639
20230907,112000,5719570820,7500,7510,7510,7500,58
20230907,111900,5719135340,7510,7480,7510,7480,1648
20230907,111800,5706777710,7490,7480,7490,7480,282
20230907,111700,5704668090,7490,7480,7490,7470,411
20230907,111600,5701593810,7480,7500,7500,7470,850
20230907,111500,5695241950,7500,7480,7500,7470,2703
20230907,111400,5675041830,7500,7490,7500,7480,943
20230907,111300,5667984900,7490,7490,7490,7480,95
20230907,111200,5667274060,7490,7480,7490,7480,1474
20230907,111100,5656247840,7480,7480,7490,7480,142
20230907,111000,5655185490,7480,7480,7490,7480,429
20230907,110900,5651976340,7480,7480,7490,7480,107
20230907,110800,5651175770,7480,7480,7490,7480,297
20230907,110700,5648954190,7460,7470,7480,7460,527
20230907,110600,5645020200,7460,7480,7490,7460,4659
20230907,110500,5610227300,7480,7490,7490,7470,2577
20230907,110400,5590957030,7490,7490,7500,7490,1447
20230907,110300,5580114580,7490,7500,7500,7490,259
20230907,110200,5578172120,7490,7490,7500,7480,393
20230907,110100,5575229930,7490,7490,7500,7470,5836
20230907,110000,5531586690,7490,7500,7510,7490,2428
20230907,105900,5513394160,7510,7520,7530,7490,11124
20230907,105800,5429919830,7520,7520,7530,7520,684
20230907,105700,5424776120,7520,7550,7550,7520,2804
20230907,105600,5403656690,7540,7560,7560,7540,893
20230907,105500,5396918140,7560,7530,7560,7530,114
20230907,105400,5396058010,7550,7520,7550,7520,676
20230907,105300,5390971770,7530,7510,7530,7510,890
20230907,105200,5384283540,7510,7530,7530,7510,6790
20230907,105100,5333290330,7520,7530,7530,7520,1441
20230907,105000,5322453820,7530,7520,7530,7520,3151
20230907,104900,5298758090,7520,7540,7560,7520,4122
20230907,104800,5267720920,7550,7530,7550,7530,2001
20230907,104700,5252637100,7540,7530,7540,7530,1557
20230907,104600,5240900650,7530,7550,7560,7530,8088
20230907,104500,5179983170,7540,7540,7560,7540,793
20230907,104400,5174002820,7540,7530,7560,7530,304
20230907,104300,5171710640,7530,7550,7550,7530,882
20230907,104200,5165062010,7540,7530,7550,7530,891
20230907,104100,5158347110,7540,7530,7540,7520,260
20230907,104000,5156389420,7520,7530,7540,7520,5025
20230907,103900,5118585120,7530,7540,7540,7530,101
20230907,103800,5117824560,7530,7550,7560,7530,572
20230907,103700,5113509410,7550,7540,7550,7540,179
20230907,103600,5112158880,7530,7530,7540,7520,545
20230907,103500,5108057470,7530,7530,7540,7530,853
20230907,103400,5101634340,7530,7540,7540,7530,3120
20230907,103300,5078137810,7540,7560,7570,7540,1278
20230907,103200,5068496610,7550,7570,7570,7550,213
20230907,103100,5066887990,7580,7590,7590,7560,8
20230907,103000,5066827380,7550,7580,7590,7550,2262
20230907,102900,5049722550,7600,7600,7610,7580,3975
20230907,102800,5019513090,7600,7620,7620,7600,1078
20230907,102700,5011311860,7610,7610,7620,7600,768
20230907,102600,5005472180,7610,7610,7610,7610,728
20230907,102500,4999932100,7610,7610,7620,7600,849
20230907,102400,4993471200,7610,7600,7620,7600,1423
20230907,102300,4982645140,7600,7610,7620,7600,232
20230907,102200,4980879820,7600,7590,7620,7580,9216
20230907,102100,4910852540,7590,7580,7590,7570,391
20230907,102000,4907888760,7580,7550,7580,7540,3201
20230907,101900,4883693930,7550,7540,7550,7540,638
20230907,101800,4878877760,7550,7540,7550,7540,3155
20230907,101700,4855073280,7540,7520,7550,7520,5478
20230907,101600,4813773580,7520,7520,7540,7510,548
20230907,101500,4809653940,7520,7530,7550,7510,4142
20230907,101400,4778496090,7520,7520,7550,7520,841
20230907,101300,4772168920,7520,7560,7560,7520,3640
20230907,101200,4744744150,7550,7530,7570,7530,611
20230907,101100,4740134570,7530,7530,7530,7520,2718
20230907,101000,4719681610,7530,7570,7590,7530,6481
20230907,100900,4670783430,7550,7590,7590,7550,846
20230907,100800,4664387280,7560,7550,7610,7550,1372
20230907,100700,4654018660,7550,7610,7620,7550,4902
20230907,100600,4616803210,7620,7620,7630,7600,268
20230907,100500,4614764840,7630,7630,7630,7600,3417
20230907,100400,4588749760,7630,7600,7630,7600,685
20230907,100300,4583532900,7600,7600,7630,7560,1884
20230907,100200,4569197710,7600,7590,7630,7560,2214
20230907,100100,4552372870,7600,7550,7600,7550,10447
20230907,100000,4473125150,7540,7550,7550,7530,1558
20230907,095900,4461384140,7540,7540,7550,7540,1350
20230907,095800,4451202530,7540,7510,7550,7510,1863
20230907,095700,4437168470,7510,7550,7550,7510,8664
20230907,095600,4371918640,7550,7560,7560,7550,1040
20230907,095500,4364065620,7560,7540,7560,7530,5126
20230907,095400,4325383820,7540,7550,7560,7530,7328
20230907,095300,4270117450,7550,7580,7580,7550,13683
20230907,095200,4166728380,7580,7590,7590,7570,7535
20230907,095100,4109657840,7600,7620,7620,7580,29116
20230907,095000,3888351490,7620,7630,7640,7620,8619
20230907,094900,3822671180,7620,7630,7640,7620,2866
20230907,094800,3800824040,7630,7630,7630,7620,3709
20230907,094700,3772534500,7630,7650,7650,7630,5334
20230907,094600,3731807170,7650,7660,7660,7650,1664
20230907,094500,3719077010,7660,7650,7670,7650,1145
20230907,094400,3710311360,7650,7650,7670,7650,1535
20230907,094300,3698559230,7650,7640,7660,7640,5529
20230907,094200,3656262660,7640,7640,7660,7640,711
20230907,094100,3650827520,7640,7630,7650,7630,3474
20230907,094000,3624295490,7630,7640,7640,7620,921
20230907,093900,3617268340,7630,7660,7660,7630,5169
20230907,093800,3577806400,7640,7650,7670,7640,2288
20230907,093700,3560310870,7640,7660,7660,7640,1060
20230907,093600,3552201740,7660,7670,7670,7650,2633
20230907,093500,3532023630,7670,7680,7680,7650,585
20230907,093400,3527536890,7680,7650,7680,7630,10230
20230907,093300,3449221660,7650,7640,7650,7620,3501
20230907,093200,3422512850,7650,7660,7660,7630,5047
20230907,093100,3383966010,7660,7660,7660,7640,2407
20230907,093000,3365565740,7660,7650,7660,7630,1777
20230907,092900,3351983630,7650,7630,7650,7630,2387
20230907,092800,3333761570,7650,7660,7660,7630,13450
20230907,092700,3230994600,7650,7650,7680,7650,6118
20230907,092600,3184150480,7650,7680,7690,7650,4223
20230907,092500,3151763990,7690,7680,7700,7650,15119
20230907,092400,3035503690,7660,7700,7700,7660,1844
20230907,092300,3021340930,7690,7670,7690,7650,981
20230907,092200,3013811370,7660,7690,7690,7640,5562
20230907,092100,2971167450,7690,7690,7690,7680,2677
20230907,092000,2950585300,7690,7670,7700,7670,1665
20230907,091900,2937789030,7660,7650,7680,7630,32566
20230907,091800,2688684110,7660,7690,7690,7660,7433
20230907,091700,2631619270,7690,7730,7730,7690,6612
20230907,091600,2580650330,7720,7720,7740,7710,4960
20230907,091500,2542343670,7720,7720,7740,7720,18316
20230907,091400,2400825180,7720,7760,7760,7710,8490
20230907,091300,2335186320,7760,7790,7800,7740,40491
20230907,091200,2020229670,7780,7730,7790,7730,18386
20230907,091100,1877673780,7730,7700,7730,7700,15447
20230907,091000,1758569840,7700,7680,7700,7680,6109
20230907,090900,1711554830,7700,7620,7710,7600,27156
20230907,090800,1504627270,7600,7630,7650,7600,12561
20230907,090700,1408917960,7630,7640,7650,7630,6455
20230907,090600,1359615470,7640,7650,7650,7620,11438
20230907,090500,1272317990,7630,7710,7730,7630,14398
20230907,090400,1161940230,7710,7730,7770,7690,25647
20230907,090300,963650740,7730,7610,7740,7600,14351
20230907,090200,853459020,7620,7630,7650,7590,7189
20230907,090100,798786470,7650,7700,7700,7570,40656
20230907,090000,488751180,7680,7700,7770,7680,63444