KissMeData/059270/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,192500,9373127860,7130,7130,7130,7130,3336
20230904,192400,9373127860,7130,7130,7130,7130,0
20230904,192300,9373127860,7130,7130,7130,7130,0
20230904,192200,9373127860,7130,7130,7130,7130,0
20230904,192100,9373127860,7130,7130,7130,7130,0
20230904,192000,9373127860,7130,7130,7130,7130,0
20230904,191900,9373127860,7130,7130,7130,7130,0
20230904,191800,9373127860,7130,7130,7130,7130,0
20230904,191700,9373127860,7130,7130,7130,7130,0
20230904,191600,9373127860,7130,7130,7130,7130,0
20230904,191500,9373127860,7130,7130,7130,7130,0
20230904,191400,9373127860,7130,7130,7130,7130,0
20230904,191300,9373127860,7130,7130,7130,7130,0
20230904,191200,9373127860,7130,7130,7130,7130,0
20230904,191100,9373127860,7130,7130,7130,7130,0
20230904,191000,9373127860,7130,7130,7130,7130,0
20230904,190900,9373127860,7130,7130,7130,7130,0
20230904,190800,9373127860,7130,7130,7130,7130,0
20230904,190700,9373127860,7130,7130,7130,7130,0
20230904,190600,9373127860,7130,7130,7130,7130,0
20230904,190500,9373127860,7130,7130,7130,7130,0
20230904,190400,9373127860,7130,7130,7130,7130,0
20230904,190300,9373127860,7130,7130,7130,7130,0
20230904,190200,9373127860,7130,7130,7130,7130,0
20230904,190100,9373127860,7130,7130,7130,7130,0
20230904,190000,9373127860,7130,7130,7130,7130,0
20230904,185900,9373127860,7130,7130,7130,7130,0
20230904,185800,9373127860,7130,7130,7130,7130,0
20230904,185700,9373127860,7130,7130,7130,7130,0
20230904,185600,9373127860,7130,7130,7130,7130,0
20230904,185500,9373127860,7130,7130,7130,7130,3336
20230904,185400,9373127860,7130,7130,7130,7130,0
20230904,185300,9373127860,7130,7130,7130,7130,0
20230904,185200,9373127860,7130,7130,7130,7130,0
20230904,185100,9373127860,7130,7130,7130,7130,0
20230904,185000,9373127860,7130,7130,7130,7130,0
20230904,184900,9373127860,7130,7130,7130,7130,0
20230904,184800,9373127860,7130,7130,7130,7130,0
20230904,184700,9373127860,7130,7130,7130,7130,0
20230904,184600,9373127860,7130,7130,7130,7130,0
20230904,184500,9373127860,7130,7130,7130,7130,0
20230904,184400,9373127860,7130,7130,7130,7130,0
20230904,184300,9373127860,7130,7130,7130,7130,0
20230904,184200,9373127860,7130,7130,7130,7130,0
20230904,184100,9373127860,7130,7130,7130,7130,0
20230904,184000,9373127860,7130,7130,7130,7130,0
20230904,183900,9373127860,7130,7130,7130,7130,0
20230904,183800,9373127860,7130,7130,7130,7130,0
20230904,183700,9373127860,7130,7130,7130,7130,0
20230904,183600,9373127860,7130,7130,7130,7130,0
20230904,183500,9373127860,7130,7130,7130,7130,0
20230904,183400,9373127860,7130,7130,7130,7130,0
20230904,183300,9373127860,7130,7130,7130,7130,0
20230904,183200,9373127860,7130,7130,7130,7130,0
20230904,183100,9373127860,7130,7130,7130,7130,0
20230904,183000,9373127860,7130,7130,7130,7130,0
20230904,182900,9373127860,7130,7130,7130,7130,0
20230904,182800,9373127860,7130,7130,7130,7130,0
20230904,182700,9373127860,7130,7130,7130,7130,0
20230904,182600,9373127860,7130,7130,7130,7130,0
20230904,182500,9373127860,7130,7130,7130,7130,3336
20230904,182400,9373127860,7130,7130,7130,7130,0
20230904,182300,9373127860,7130,7130,7130,7130,0
20230904,182200,9373127860,7130,7130,7130,7130,0
20230904,182100,9373127860,7130,7130,7130,7130,0
20230904,182000,9373127860,7130,7130,7130,7130,0
20230904,181900,9373127860,7130,7130,7130,7130,0
20230904,181800,9373127860,7130,7130,7130,7130,0
20230904,181700,9373127860,7130,7130,7130,7130,0
20230904,181600,9373127860,7130,7130,7130,7130,0
20230904,181500,9373127860,7130,7130,7130,7130,0
20230904,181400,9373127860,7130,7130,7130,7130,0
20230904,181300,9373127860,7130,7130,7130,7130,0
20230904,181200,9373127860,7130,7130,7130,7130,0
20230904,181100,9373127860,7130,7130,7130,7130,0
20230904,181000,9373127860,7130,7130,7130,7130,0
20230904,180900,9373127860,7130,7130,7130,7130,0
20230904,180800,9373127860,7130,7130,7130,7130,0
20230904,180700,9373127860,7130,7130,7130,7130,0
20230904,180600,9373127860,7130,7130,7130,7130,0
20230904,180500,9373127860,7130,7130,7130,7130,0
20230904,180400,9373127860,7130,7130,7130,7130,0
20230904,180300,9373127860,7130,7130,7130,7130,0
20230904,180200,9373127860,7130,7130,7130,7130,0
20230904,180100,9373127860,7130,7130,7130,7130,0
20230904,180000,9373127860,7130,7130,7130,7130,0
20230904,175900,9373127860,7130,7130,7130,7130,0
20230904,175800,9373127860,7130,7130,7130,7130,0
20230904,175700,9373127860,7130,7130,7130,7130,0
20230904,175600,9373127860,7130,7130,7130,7130,0
20230904,175500,9373127860,7130,7130,7130,7130,3336
20230904,175400,9373127860,7130,7130,7130,7130,0
20230904,175300,9373127860,7130,7130,7130,7130,0
20230904,175200,9373127860,7130,7130,7130,7130,0
20230904,175100,9373127860,7130,7130,7130,7130,0
20230904,175000,9373127860,7130,7130,7130,7130,0
20230904,174900,9373127860,7130,7130,7130,7130,0
20230904,174800,9373127860,7130,7130,7130,7130,0
20230904,174700,9373127860,7130,7130,7130,7130,0
20230904,174600,9373127860,7130,7130,7130,7130,0
20230904,174500,9373127860,7130,7130,7130,7130,0
20230904,174400,9373127860,7130,7130,7130,7130,0
20230904,174300,9373127860,7130,7130,7130,7130,0
20230904,174200,9373127860,7130,7130,7130,7130,0
20230904,174100,9373127860,7130,7130,7130,7130,0
20230904,174000,9373127860,7130,7130,7130,7130,0
20230904,173900,9373127860,7130,7130,7130,7130,0
20230904,173800,9373127860,7130,7130,7130,7130,0
20230904,173700,9373127860,7130,7130,7130,7130,0
20230904,173600,9373127860,7130,7130,7130,7130,0
20230904,173500,9373127860,7130,7130,7130,7130,0
20230904,173400,9373127860,7130,7130,7130,7130,0
20230904,173300,9373127860,7130,7130,7130,7130,0
20230904,173200,9373127860,7130,7130,7130,7130,0
20230904,173100,9373127860,7130,7130,7130,7130,0
20230904,173000,9373127860,7130,7130,7130,7130,0
20230904,172900,9373127860,7130,7130,7130,7130,0
20230904,172800,9373127860,7130,7130,7130,7130,0
20230904,172700,9373127860,7130,7130,7130,7130,0
20230904,172600,9373127860,7130,7130,7130,7130,0
20230904,172500,9373127860,7130,7130,7130,7130,3336
20230904,172400,9373127860,7130,7130,7130,7130,0
20230904,172300,9373127860,7130,7130,7130,7130,0
20230904,172200,9373127860,7130,7130,7130,7130,0
20230904,172100,9373127860,7130,7130,7130,7130,0
20230904,172000,9373127860,7130,7130,7130,7130,0
20230904,171900,9373127860,7130,7130,7130,7130,0
20230904,171800,9373127860,7130,7130,7130,7130,0
20230904,171700,9373127860,7130,7130,7130,7130,0
20230904,171600,9373127860,7130,7130,7130,7130,0
20230904,171500,9373127860,7130,7130,7130,7130,0
20230904,171400,9373127860,7130,7130,7130,7130,0
20230904,171300,9373127860,7130,7130,7130,7130,0
20230904,171200,9373127860,7130,7130,7130,7130,0
20230904,171100,9373127860,7130,7130,7130,7130,0
20230904,171000,9373127860,7130,7130,7130,7130,0
20230904,170900,9373127860,7130,7130,7130,7130,0
20230904,170800,9373127860,7130,7130,7130,7130,0
20230904,170700,9373127860,7130,7130,7130,7130,0
20230904,170600,9373127860,7130,7130,7130,7130,0
20230904,170500,9373127860,7130,7130,7130,7130,0
20230904,170400,9373127860,7130,7130,7130,7130,0
20230904,170300,9373127860,7130,7130,7130,7130,0
20230904,170200,9373127860,7130,7130,7130,7130,0
20230904,170100,9373127860,7130,7130,7130,7130,0
20230904,170000,9373127860,7130,7130,7130,7130,0
20230904,165900,9373127860,7130,7130,7130,7130,0
20230904,165800,9373127860,7130,7130,7130,7130,0
20230904,165700,9373127860,7130,7130,7130,7130,0
20230904,165600,9373127860,7130,7130,7130,7130,0
20230904,165500,9373127860,7130,7130,7130,7130,3336
20230904,165400,9373127860,7130,7130,7130,7130,0
20230904,165300,9373127860,7130,7130,7130,7130,0
20230904,165200,9373127860,7130,7130,7130,7130,0
20230904,165100,9373127860,7130,7130,7130,7130,0
20230904,165000,9373127860,7130,7130,7130,7130,0
20230904,164900,9373127860,7130,7130,7130,7130,0
20230904,164800,9373127860,7130,7130,7130,7130,0
20230904,164700,9373127860,7130,7130,7130,7130,0
20230904,164600,9373127860,7130,7130,7130,7130,0
20230904,164500,9373127860,7130,7130,7130,7130,0
20230904,164400,9373127860,7130,7130,7130,7130,0
20230904,164300,9373127860,7130,7130,7130,7130,0
20230904,164200,9373127860,7130,7130,7130,7130,0
20230904,164100,9373127860,7130,7130,7130,7130,0
20230904,164000,9373127860,7130,7130,7130,7130,0
20230904,163900,9373127860,7130,7130,7130,7130,0
20230904,163800,9373127860,7130,7130,7130,7130,0
20230904,163700,9373127860,7130,7130,7130,7130,0
20230904,163600,9373127860,7130,7130,7130,7130,0
20230904,163500,9373127860,7130,7130,7130,7130,0
20230904,163400,9373127860,7130,7130,7130,7130,0
20230904,163300,9373127860,7130,7130,7130,7130,0
20230904,163200,9373127860,7130,7130,7130,7130,0
20230904,163100,9373127860,7130,7130,7130,7130,0
20230904,163000,9373127860,7130,7130,7130,7130,0
20230904,162900,9373127860,7130,7130,7130,7130,0
20230904,162800,9373127860,7130,7130,7130,7130,0
20230904,162700,9373127860,7130,7130,7130,7130,0
20230904,162600,9373127860,7130,7130,7130,7130,0
20230904,162500,9373127860,7130,7130,7130,7130,3336
20230904,162400,9373127860,7130,7130,7130,7130,0
20230904,162300,9373127860,7130,7130,7130,7130,0
20230904,162200,9373127860,7130,7130,7130,7130,0
20230904,162100,9373127860,7130,7130,7130,7130,0
20230904,162000,9373127860,7130,7130,7130,7130,0
20230904,161900,9373127860,7130,7130,7130,7130,0
20230904,161800,9373127860,7130,7130,7130,7130,0
20230904,161700,9373127860,7130,7130,7130,7130,0
20230904,161600,9373127860,7130,7130,7130,7130,0
20230904,161500,9373127860,7130,7130,7130,7130,0
20230904,161400,9373127860,7130,7130,7130,7130,0
20230904,161300,9373127860,7130,7130,7130,7130,0
20230904,161200,9373127860,7130,7130,7130,7130,0
20230904,161100,9373127860,7130,7130,7130,7130,0
20230904,161000,9373127860,7130,7130,7130,7130,0
20230904,160900,9373127860,7130,7130,7130,7130,0
20230904,160800,9373127860,7130,7130,7130,7130,0
20230904,160700,9373127860,7130,7130,7130,7130,0
20230904,160600,9373127860,7130,7130,7130,7130,0
20230904,160500,9373127860,7130,7130,7130,7130,0
20230904,160400,9373127860,7130,7130,7130,7130,0
20230904,160300,9373127860,7130,7130,7130,7130,0
20230904,160200,9373127860,7130,7130,7130,7130,0
20230904,160100,9373127860,7130,7130,7130,7130,0
20230904,160000,9373127860,7130,7130,7130,7130,0
20230904,155900,9373127860,7130,7130,7130,7130,0
20230904,155800,9373127860,7130,7130,7130,7130,0
20230904,155700,9373127860,7130,7130,7130,7130,0
20230904,155600,9373127860,7130,7130,7130,7130,0
20230904,155500,9373127860,7130,7130,7130,7130,3336
20230904,155400,9373127860,7130,7130,7130,7130,0
20230904,155300,9373127860,7130,7130,7130,7130,0
20230904,155200,9373127860,7130,7130,7130,7130,0
20230904,155100,9373127860,7130,7130,7130,7130,0
20230904,155000,9373127860,7130,7130,7130,7130,0
20230904,154900,9373127860,7130,7130,7130,7130,0
20230904,154800,9373127860,7130,7130,7130,7130,0
20230904,154700,9373127860,7130,7130,7130,7130,0
20230904,154600,9373127860,7130,7130,7130,7130,0
20230904,154500,9373127860,7130,7130,7130,7130,0
20230904,154400,9373127860,7130,7130,7130,7130,0
20230904,154300,9373127860,7130,7130,7130,7130,0
20230904,154200,9373127860,7130,7130,7130,7130,0
20230904,154100,9373127860,7130,7130,7130,7130,0
20230904,154000,9373127860,7130,7130,7130,7130,0
20230904,153900,9373127860,7130,7130,7130,7130,0
20230904,153800,9373127860,7130,7130,7130,7130,0
20230904,153700,9373127860,7130,7130,7130,7130,0
20230904,153600,9373127860,7130,7130,7130,7130,0
20230904,153500,9373127860,7130,7130,7130,7130,0
20230904,153400,9373127860,7130,7130,7130,7130,0
20230904,153300,9373127860,7130,7130,7130,7130,0
20230904,153200,9373127860,7130,7130,7130,7130,0
20230904,153100,9373127860,7130,7130,7130,7130,0
20230904,153000,9373127860,7130,7130,7130,7130,3336
20230904,152900,9349342180,7100,7100,7100,7100,0
20230904,152800,9349342180,7100,7100,7100,7100,0
20230904,152700,9349342180,7100,7100,7100,7100,0
20230904,152600,9349342180,7100,7100,7100,7100,0
20230904,152500,9349342180,7100,7100,7100,7100,0
20230904,152400,9349342180,7100,7100,7100,7100,0
20230904,152300,9349342180,7100,7100,7100,7100,0
20230904,152200,9349342180,7100,7100,7100,7100,0
20230904,152100,9349342180,7100,7100,7100,7100,0
20230904,152000,9349342180,7100,7100,7100,7100,0
20230904,151900,9349342180,7100,7110,7110,7090,1179
20230904,151800,9340974790,7110,7100,7110,7080,3392
20230904,151700,9316921050,7100,7110,7120,7100,1622
20230904,151600,9305398530,7120,7120,7120,7110,608
20230904,151500,9301074360,7120,7120,7120,7110,1066
20230904,151400,9293486440,7120,7110,7120,7100,2666
20230904,151300,9274545120,7110,7110,7110,7110,406
20230904,151200,9271658460,7120,7120,7120,7110,492
20230904,151100,9268157120,7110,7140,7140,7110,249
20230904,151000,9266381910,7140,7160,7160,7140,84
20230904,150900,9265781920,7160,7120,7160,7120,1213
20230904,150800,9257135510,7120,7110,7120,7100,2789
20230904,150700,9237310360,7110,7120,7120,7110,348
20230904,150600,9234836010,7120,7120,7120,7120,130
20230904,150500,9233910410,7120,7110,7120,7110,310
20230904,150400,9231705690,7110,7120,7120,7110,2795
20230904,150300,9211833230,7120,7110,7130,7100,1841
20230904,150200,9198749940,7100,7140,7140,7100,870
20230904,150100,9192563030,7130,7110,7140,7110,128
20230904,150000,9191652240,7110,7130,7130,7110,3246
20230904,145900,9168572560,7130,7140,7150,7120,6310
20230904,145800,9123577960,7140,7150,7160,7140,470
20230904,145700,9120218320,7160,7170,7170,7150,344
20230904,145600,9117755780,7170,7180,7180,7170,78
20230904,145500,9117196510,7170,7170,7170,7160,425
20230904,145400,9114149740,7170,7160,7180,7160,1429
20230904,145300,9103911540,7160,7180,7180,7160,761
20230904,145200,9098452150,7190,7190,7190,7190,482
20230904,145100,9094986570,7180,7170,7180,7170,706
20230904,145000,9089917510,7170,7180,7180,7170,819
20230904,144900,9084045270,7170,7160,7170,7160,293
20230904,144800,9081946800,7160,7170,7170,7160,73
20230904,144700,9081423970,7150,7160,7160,7150,278
20230904,144600,9079434310,7160,7170,7180,7160,53
20230904,144500,9079054010,7170,7160,7170,7160,190
20230904,144400,9077693420,7170,7160,7170,7160,174
20230904,144300,9076447350,7130,7130,7170,7130,96
20230904,144200,9075762110,7130,7140,7170,7130,1294
20230904,144100,9066523390,7140,7150,7160,7140,1735
20230904,144000,9054128260,7150,7160,7160,7150,481
20230904,143900,9050687250,7170,7180,7180,7150,166
20230904,143800,9049497660,7180,7180,7180,7180,120
20230904,143700,9048636060,7170,7190,7190,7140,1345
20230904,143600,9039010240,7180,7180,7180,7170,178
20230904,143500,9037732990,7180,7180,7180,7180,100
20230904,143400,9037014990,7190,7210,7210,7180,273
20230904,143300,9035050240,7210,7210,7210,7200,944
20230904,143200,9028249020,7210,7190,7210,7180,1481
20230904,143100,9017592090,7190,7170,7190,7170,96
20230904,143000,9016903160,7140,7160,7160,7140,3456
20230904,142900,8992221710,7160,7180,7180,7160,818
20230904,142800,8986355490,7180,7190,7190,7180,171
20230904,142700,8985126710,7180,7180,7190,7180,896
20230904,142600,8978690180,7170,7170,7170,7150,397
20230904,142500,8975843710,7170,7170,7170,7140,2595
20230904,142400,8957298340,7160,7150,7160,7140,814
20230904,142300,8951478920,7150,7150,7160,7150,640
20230904,142200,8946902910,7160,7150,7170,7140,1556
20230904,142100,8935780640,7150,7140,7170,7140,972
20230904,142000,8928832260,7140,7160,7160,7140,2127
20230904,141900,8913626140,7150,7150,7170,7150,2444
20230904,141800,8896143590,7160,7160,7170,7160,647
20230904,141700,8891511050,7160,7170,7170,7160,384
20230904,141600,8888760330,7170,7170,7170,7170,0
20230904,141500,8888760330,7170,7180,7180,7170,649
20230904,141400,8884106190,7180,7180,7190,7170,1783
20230904,141300,8871309480,7180,7190,7190,7180,551
20230904,141200,8867351780,7200,7190,7210,7190,570
20230904,141100,8863247100,7210,7190,7210,7190,169
20230904,141000,8862030010,7180,7220,7220,7180,1776
20230904,140900,8849237740,7220,7220,7220,7220,3
20230904,140800,8849216080,7220,7230,7240,7220,715
20230904,140700,8844046630,7220,7220,7220,7220,877
20230904,140600,8837714690,7210,7220,7220,7210,327
20230904,140500,8835355830,7210,7210,7220,7190,2035
20230904,140400,8820677800,7190,7210,7220,7180,2810
20230904,140300,8800459010,7210,7210,7220,7200,534
20230904,140200,8796608240,7220,7240,7240,7220,811
20230904,140100,8790746820,7240,7240,7240,7240,84
20230904,140000,8790138660,7230,7230,7230,7230,196
20230904,135900,8788721580,7230,7250,7260,7230,821
20230904,135800,8782777510,7250,7270,7270,7250,747
20230904,135700,8777353470,7270,7270,7280,7270,602
20230904,135600,8772976830,7260,7260,7260,7260,648
20230904,135500,8768272350,7260,7260,7270,7260,348
20230904,135400,8765745860,7270,7260,7270,7260,411
20230904,135300,8762761700,7260,7270,7270,7260,117
20230904,135200,8761911170,7270,7280,7280,7260,79
20230904,135100,8761337140,7280,7280,7280,7280,187
20230904,135000,8759975780,7250,7280,7280,7250,250
20230904,134900,8758157820,7260,7260,7280,7250,585
20230904,134800,8753904870,7250,7250,7260,7250,1202
20230904,134700,8745183770,7250,7260,7260,7250,96
20230904,134600,8744487570,7250,7250,7260,7250,320
20230904,134500,8742165790,7260,7280,7280,7250,144
20230904,134400,8741118980,7280,7240,7280,7240,3618
20230904,134300,8714886270,7240,7240,7240,7240,178
20230904,134200,8713597550,7240,7250,7250,7240,188
20230904,134100,8712236230,7250,7240,7250,7240,1089
20230904,134000,8704343490,7230,7220,7230,7220,635
20230904,133900,8699757450,7220,7230,7230,7220,106
20230904,133800,8698991970,7230,7240,7240,7230,27
20230904,133700,8698796660,7240,7220,7240,7220,7
20230904,133600,8698746100,7220,7230,7230,7220,431
20230904,133500,8695630600,7210,7230,7230,7190,517
20230904,133400,8691905760,7200,7230,7230,7190,800
20230904,133300,8686144680,7240,7240,7240,7230,175
20230904,133200,8684877780,7240,7230,7240,7230,636
20230904,133100,8680273500,7210,7200,7240,7200,933
20230904,133000,8673555770,7200,7210,7240,7190,952
20230904,132900,8666708590,7190,7210,7240,7190,2263
20230904,132800,8650405530,7210,7230,7230,7200,1371
20230904,132700,8640525680,7230,7230,7230,7230,518
20230904,132600,8636780540,7230,7230,7230,7220,1277
20230904,132500,8627559490,7230,7240,7240,7230,399
20230904,132400,8624673370,7240,7220,7240,7220,1782
20230904,132300,8611791180,7220,7210,7230,7210,1332
20230904,132200,8602166530,7210,7150,7210,7150,5298
20230904,132100,8564107110,7140,7170,7170,7130,1625
20230904,132000,8552504750,7180,7160,7180,7120,6526
20230904,131900,8505977520,7160,7180,7190,7140,2894
20230904,131800,8485294470,7180,7200,7200,7150,1349
20230904,131700,8475615420,7200,7170,7200,7140,4093
20230904,131600,8446296590,7160,7170,7220,7150,6332
20230904,131500,8400903130,7170,7200,7210,7150,4863
20230904,131400,8366024190,7160,7180,7200,7160,3079
20230904,131300,8343930230,7180,7210,7210,7160,6007
20230904,131200,8300829020,7180,7200,7230,7180,9741
20230904,131100,8230766450,7200,7240,7250,7190,12789
20230904,131000,8138510410,7240,7260,7270,7240,1589
20230904,130900,8126986940,7250,7290,7290,7250,2451
20230904,130800,8109194360,7290,7250,7310,7250,2082
20230904,130700,8094029920,7250,7290,7290,7240,1892
20230904,130600,8080302910,7290,7290,7290,7270,1613
20230904,130500,8068563840,7290,7290,7300,7280,1322
20230904,130400,8058932000,7290,7280,7300,7270,1068
20230904,130300,8051161580,7270,7280,7310,7270,1831
20230904,130200,8037816330,7280,7250,7310,7250,1949
20230904,130100,8023609160,7250,7290,7300,7250,130
20230904,130000,8022662690,7290,7290,7290,7230,2087
20230904,125900,8007524390,7290,7270,7300,7250,1986
20230904,125800,7993115330,7250,7300,7300,7250,2452
20230904,125700,7975297090,7300,7300,7340,7280,1898
20230904,125600,7961416190,7300,7290,7340,7290,3163
20230904,125500,7938274100,7290,7330,7330,7270,3292
20230904,125400,7914273630,7330,7280,7340,7270,4230
20230904,125300,7883342280,7270,7300,7300,7240,6952
20230904,125200,7832836320,7270,7280,7330,7230,11164
20230904,125100,7751663620,7270,7350,7360,7240,23785
20230904,125000,7578059240,7360,7360,7400,7350,4689
20230904,124900,7543518170,7370,7380,7430,7350,12222
20230904,124800,7453373260,7380,7400,7400,7340,14718
20230904,124700,7344962800,7390,7510,7510,7380,25070
20230904,124600,7158584320,7500,7510,7570,7490,24182
20230904,124500,6976860790,7520,7500,7570,7430,48658
20230904,124400,6610998230,7470,7620,7620,7470,86375
20230904,124300,5958270290,7620,7480,7630,7460,83682
20230904,124200,5326996770,7450,7450,7450,7450,0
20230904,124100,5326996770,7450,7390,7450,7380,22402
20230904,124000,5160406660,7390,7380,7390,7350,1006
20230904,123900,5153001730,7380,7390,7390,7350,1466
20230904,123800,5142187520,7360,7360,7410,7360,3050
20230904,123700,5119615260,7360,7400,7410,7360,1672
20230904,123600,5107285770,7400,7390,7410,7370,1068
20230904,123500,5099399940,7390,7380,7390,7350,3961
20230904,123400,5070215820,7370,7400,7400,7360,449
20230904,123300,5066908110,7410,7410,7410,7400,1912
20230904,123200,5052745210,7410,7410,7420,7400,4222
20230904,123100,5021459970,7410,7380,7420,7370,3588
20230904,123000,4994912250,7370,7400,7400,7360,1902
20230904,122900,4980867660,7380,7400,7410,7380,2082
20230904,122800,4965464220,7410,7400,7410,7400,2473
20230904,122700,4947141390,7400,7390,7400,7390,1084
20230904,122600,4939120040,7390,7400,7410,7330,3528
20230904,122500,4913085790,7410,7350,7410,7350,2438
20230904,122400,4895046200,7370,7390,7400,7320,2303
20230904,122300,4878091850,7400,7350,7400,7350,2091
20230904,122200,4862641760,7350,7350,7350,7340,339
20230904,122100,4860152490,7340,7390,7390,7340,2364
20230904,122000,4842714140,7390,7340,7390,7320,1475
20230904,121900,4831867260,7340,7340,7340,7340,182
20230904,121800,4830531380,7330,7350,7350,7330,697
20230904,121700,4825417020,7340,7320,7340,7310,597
20230904,121600,4821044710,7320,7350,7360,7320,1361
20230904,121500,4811058020,7360,7360,7360,7360,309
20230904,121400,4808783780,7360,7360,7390,7360,687
20230904,121300,4803717950,7390,7340,7390,7340,2189
20230904,121200,4787623760,7350,7390,7390,7340,2908
20230904,121100,4766218370,7390,7420,7420,7380,3952
20230904,121000,4736949300,7420,7350,7420,7350,1544
20230904,120900,4725516060,7350,7380,7390,7320,2817
20230904,120800,4704782270,7410,7390,7410,7370,6538
20230904,120700,4656379380,7380,7400,7430,7380,4699
20230904,120600,4621571000,7430,7420,7430,7390,3174
20230904,120500,4598056250,7420,7400,7440,7400,8928
20230904,120400,4531771280,7400,7380,7430,7380,10202
20230904,120300,4456103340,7410,7370,7410,7360,16048
20230904,120200,4337506420,7370,7320,7370,7320,3457
20230904,120100,4312136240,7330,7330,7330,7320,1165
20230904,120000,4303598270,7330,7330,7340,7330,3838
20230904,115900,4275433500,7330,7300,7330,7300,2857
20230904,115800,4254530710,7300,7300,7300,7290,707
20230904,115700,4249372150,7290,7290,7290,7270,417
20230904,115600,4246333450,7290,7290,7290,7250,772
20230904,115500,4240722450,7300,7280,7300,7280,148
20230904,115400,4239643630,7280,7280,7280,7280,295
20230904,115300,4237496030,7280,7270,7280,7270,180
20230904,115200,4236185830,7280,7290,7290,7280,428
20230904,115100,4233067150,7290,7300,7300,7290,17
20230904,115000,4232943070,7290,7280,7290,7270,274
20230904,114900,4230946140,7270,7270,7270,7270,184
20230904,114800,4229608460,7260,7270,7280,7260,226
20230904,114700,4227965750,7270,7270,7270,7270,12
20230904,114600,4227878510,7300,7290,7300,7290,1160
20230904,114500,4219422090,7290,7290,7290,7290,415
20230904,114400,4216396740,7290,7300,7300,7270,1364
20230904,114300,4206451080,7300,7300,7300,7300,749
20230904,114200,4200983380,7300,7310,7310,7300,136
20230904,114100,4199990560,7300,7320,7320,7300,697
20230904,114000,4194890070,7320,7300,7320,7300,1535
20230904,113900,4183682570,7300,7310,7320,7300,1383
20230904,113800,4173575040,7300,7300,7300,7300,185
20230904,113700,4172224540,7300,7290,7300,7290,260
20230904,113600,4170329120,7280,7280,7280,7260,667
20230904,113500,4165475340,7280,7260,7290,7250,1380
20230904,113400,4155437330,7260,7260,7260,7250,1060
20230904,113300,4147750810,7240,7310,7320,7240,1671
20230904,113200,4135588760,7310,7310,7310,7300,549
20230904,113100,4131577090,7300,7320,7320,7300,195
20230904,113000,4130151350,7340,7340,7350,7210,11978
20230904,112900,4042792560,7350,7340,7350,7340,435
20230904,112800,4039597860,7350,7360,7360,7340,1124
20230904,112700,4031338160,7360,7330,7360,7330,1507
20230904,112600,4020254710,7340,7340,7340,7330,1316
20230904,112500,4010598130,7340,7350,7360,7340,967
20230904,112400,4003489640,7350,7350,7350,7320,1600
20230904,112300,3991736640,7350,7310,7350,7310,4431
20230904,112200,3959232150,7300,7290,7300,7290,741
20230904,112100,3953824430,7290,7300,7300,7290,522
20230904,112000,3950016430,7300,7320,7330,7290,1170
20230904,111900,3941469100,7310,7310,7310,7300,2006
20230904,111800,3926812890,7310,7300,7310,7290,2301
20230904,111700,3910006820,7300,7280,7300,7270,366
20230904,111600,3907341230,7290,7290,7290,7290,325
20230904,111500,3904971980,7290,7280,7290,7260,1740
20230904,111400,3892334530,7260,7300,7310,7260,2797
20230904,111300,3871948330,7310,7310,7310,7310,590
20230904,111200,3867635430,7290,7290,7290,7260,755
20230904,111100,3862141420,7300,7320,7320,7300,427
20230904,111000,3859023210,7330,7320,7370,7290,4460
20230904,110900,3826307180,7320,7300,7350,7300,5535
20230904,110800,3785785390,7300,7220,7300,7220,9944
20230904,110700,3713683420,7220,7180,7220,7180,148
20230904,110600,3712619980,7180,7230,7230,7180,1394
20230904,110500,3702607810,7180,7220,7220,7180,574
20230904,110400,3698484290,7180,7230,7230,7180,793
20230904,110300,3692788290,7190,7190,7230,7190,1317
20230904,110200,3683315060,7200,7200,7200,7200,660
20230904,110100,3678563060,7230,7230,7230,7230,206
20230904,110000,3677073680,7200,7190,7200,7190,144
20230904,105900,3676038230,7190,7200,7200,7190,354
20230904,105800,3673492210,7230,7230,7230,7230,16
20230904,105700,3673376530,7240,7240,7240,7240,10
20230904,105600,3673304130,7190,7210,7210,7190,248
20230904,105500,3671516410,7210,7200,7240,7200,641
20230904,105400,3666880380,7190,7230,7230,7190,278
20230904,105300,3664881520,7230,7220,7240,7180,1939
20230904,105200,3650899250,7220,7210,7220,7210,185
20230904,105100,3649564550,7210,7210,7220,7190,1612
20230904,105000,3637954580,7220,7220,7220,7210,857
20230904,104900,3631768560,7220,7210,7220,7200,948
20230904,104800,3624933660,7210,7190,7210,7180,472
20230904,104700,3621534730,7180,7190,7190,7180,6286
20230904,104600,3576390820,7190,7220,7220,7190,1695
20230904,104500,3564167020,7220,7240,7240,7210,1479
20230904,104400,3553487560,7240,7260,7270,7240,415
20230904,104300,3550479520,7250,7240,7250,7240,282
20230904,104200,3548437230,7240,7210,7240,7200,653
20230904,104100,3543723680,7190,7190,7190,7190,83
20230904,104000,3543126910,7210,7200,7210,7180,1470
20230904,103900,3532561770,7200,7190,7200,7170,1275
20230904,103800,3523402160,7190,7180,7190,7180,348
20230904,103700,3520903170,7180,7190,7190,7170,3757
20230904,103600,3493934480,7190,7240,7240,7190,4820
20230904,103500,3459232780,7250,7230,7250,7210,3569
20230904,103400,3433480690,7280,7240,7290,7220,4298
20230904,103300,3402359940,7250,7300,7320,7250,3720
20230904,103200,3375280090,7300,7340,7340,7300,2059
20230904,103100,3360213070,7340,7310,7340,7300,3256
20230904,103000,3336370360,7310,7360,7360,7300,2669
20230904,102900,3316760860,7380,7230,7390,7230,15096
20230904,102800,3205696020,7220,7240,7260,7220,2938
20230904,102700,3184466510,7240,7290,7290,7230,2172
20230904,102600,3168711920,7280,7330,7340,7240,9489
20230904,102500,3099726230,7340,7350,7350,7300,3839
20230904,102400,3071570690,7350,7300,7350,7290,1850
20230904,102300,3058007780,7330,7370,7380,7300,1394
20230904,102200,3047809060,7380,7330,7380,7310,3712
20230904,102100,3020573120,7350,7340,7370,7330,2424
20230904,102000,3002754450,7370,7340,7380,7330,2239
20230904,101900,2986276980,7340,7370,7380,7330,3509
20230904,101800,2960438440,7380,7330,7380,7310,5238
20230904,101700,2921930500,7330,7310,7330,7300,2437
20230904,101600,2904113770,7310,7270,7310,7250,2477
20230904,101500,2886075660,7270,7300,7300,7270,6440
20230904,101400,2839185230,7300,7310,7330,7290,3024
20230904,101300,2817101100,7310,7290,7330,7290,1757
20230904,101200,2804280720,7240,7370,7380,7240,14502
20230904,101100,2698244000,7390,7350,7390,7330,2308
20230904,101000,2681284060,7330,7380,7390,7320,9515
20230904,100900,2611370400,7400,7400,7410,7360,9840
20230904,100800,2538785350,7410,7360,7410,7360,11070
20230904,100700,2456944730,7360,7350,7360,7320,9194
20230904,100600,2389475920,7360,7320,7390,7320,9445
20230904,100500,2319930760,7310,7360,7390,7310,10342
20230904,100400,2243860870,7360,7280,7360,7270,15410
20230904,100300,2130908940,7290,7280,7320,7240,3635
20230904,100200,2104367610,7280,7220,7310,7220,5174
20230904,100100,2066839670,7220,7290,7330,7220,3560
20230904,100000,2040980160,7290,7290,7350,7290,18661
20230904,095900,1904365720,7300,7250,7300,7230,5327
20230904,095800,1865548170,7280,7190,7280,7190,4446
20230904,095700,1833443140,7200,7250,7250,7200,3918
20230904,095600,1805183730,7240,7280,7290,7240,3593
20230904,095500,1779043170,7280,7250,7300,7250,13168
20230904,095400,1683232620,7250,7220,7250,7210,1234
20230904,095300,1674301430,7220,7220,7220,7210,1666
20230904,095200,1662279920,7210,7210,7210,7200,190
20230904,095100,1660910910,7230,7230,7230,7200,773
20230904,095000,1655332930,7220,7210,7220,7200,723
20230904,094900,1650119530,7200,7240,7240,7200,966
20230904,094800,1643149570,7250,7240,7260,7230,2704
20230904,094700,1623549210,7240,7240,7250,7230,2196
20230904,094600,1607634650,7240,7210,7240,7200,5024
20230904,094500,1571313350,7200,7210,7210,7180,540
20230904,094400,1567427070,7180,7190,7210,7180,1572
20230904,094300,1556124230,7190,7190,7220,7190,326
20230904,094200,1553778730,7190,7210,7240,7190,2815
20230904,094100,1533464720,7210,7200,7210,7190,1680
20230904,094000,1521377050,7210,7210,7230,7190,2283
20230904,093900,1504927700,7230,7240,7260,7210,1855
20230904,093800,1491492900,7240,7230,7260,7220,7875
20230904,093700,1434444720,7230,7250,7260,7230,4577
20230904,093600,1401275930,7250,7190,7250,7190,5949
20230904,093500,1358192830,7190,7200,7200,7190,2180
20230904,093400,1342515680,7200,7240,7240,7200,5755
20230904,093300,1300944930,7240,7230,7240,7220,2742
20230904,093200,1281118670,7240,7230,7240,7220,4370
20230904,093100,1249523350,7220,7230,7230,7210,1521
20230904,093000,1238544100,7220,7150,7220,7110,5656
20230904,092900,1197901660,7150,7140,7150,7120,1087
20230904,092800,1190148180,7150,7200,7200,7150,1180
20230904,092700,1181698120,7210,7200,7210,7170,1442
20230904,092600,1171325900,7190,7200,7230,7190,5453
20230904,092500,1132042160,7220,7160,7230,7130,6086
20230904,092400,1088241810,7160,7100,7160,7060,3556
20230904,092300,1062958280,7110,7100,7140,7100,1496
20230904,092200,1052318700,7110,7110,7110,7080,4045
20230904,092100,1023609780,7140,7160,7160,7100,8553
20230904,092000,962750320,7160,7170,7170,7140,2543
20230904,091900,944570350,7170,7200,7200,7160,1074
20230904,091800,936869210,7200,7170,7200,7140,3819
20230904,091700,909491110,7170,7160,7210,7160,7737
20230904,091600,853985270,7160,7200,7210,7150,6572
20230904,091500,806768560,7200,7200,7230,7190,3357
20230904,091400,782570530,7190,7230,7260,7190,5941
20230904,091300,739529230,7210,7160,7240,7150,4792
20230904,091200,705073020,7210,7230,7230,7140,13898
20230904,091100,605135760,7240,7200,7280,7180,22838
20230904,091000,439757910,7210,7180,7220,7130,9806
20230904,090900,369310340,7180,7070,7180,7050,16159
20230904,090800,254104190,7090,7090,7120,7090,6219
20230904,090700,209957120,7090,7040,7090,7040,5796
20230904,090600,168980400,7050,6980,7070,6980,5402
20230904,090500,131021060,6980,6950,6990,6940,2520
20230904,090400,113462520,6940,6910,6950,6880,1499
20230904,090300,103078260,6910,6900,6910,6860,2549
20230904,090200,85497350,6910,6840,6910,6840,2723
20230904,090100,66721250,6840,6740,6840,6740,6145
20230904,090000,25007060,6740,6780,6780,6740,3693