KissMeData/059270/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,192700,2451787050,7230,7230,7230,7230,2264
20230906,192600,2451787050,7230,7230,7230,7230,0
20230906,192500,2451787050,7230,7230,7230,7230,0
20230906,192400,2451787050,7230,7230,7230,7230,0
20230906,192300,2451787050,7230,7230,7230,7230,0
20230906,192200,2451787050,7230,7230,7230,7230,0
20230906,192100,2451787050,7230,7230,7230,7230,0
20230906,192000,2451787050,7230,7230,7230,7230,0
20230906,191900,2451787050,7230,7230,7230,7230,0
20230906,191800,2451787050,7230,7230,7230,7230,0
20230906,191700,2451787050,7230,7230,7230,7230,0
20230906,191600,2451787050,7230,7230,7230,7230,0
20230906,191500,2451787050,7230,7230,7230,7230,0
20230906,191400,2451787050,7230,7230,7230,7230,0
20230906,191300,2451787050,7230,7230,7230,7230,0
20230906,191200,2451787050,7230,7230,7230,7230,0
20230906,191100,2451787050,7230,7230,7230,7230,0
20230906,191000,2451787050,7230,7230,7230,7230,0
20230906,190900,2451787050,7230,7230,7230,7230,0
20230906,190800,2451787050,7230,7230,7230,7230,0
20230906,190700,2451787050,7230,7230,7230,7230,0
20230906,190600,2451787050,7230,7230,7230,7230,0
20230906,190500,2451787050,7230,7230,7230,7230,0
20230906,190400,2451787050,7230,7230,7230,7230,0
20230906,190300,2451787050,7230,7230,7230,7230,0
20230906,190200,2451787050,7230,7230,7230,7230,0
20230906,190100,2451787050,7230,7230,7230,7230,0
20230906,190000,2451787050,7230,7230,7230,7230,0
20230906,185900,2451787050,7230,7230,7230,7230,0
20230906,185800,2451787050,7230,7230,7230,7230,0
20230906,185700,2451787050,7230,7230,7230,7230,2264
20230906,185600,2451787050,7230,7230,7230,7230,0
20230906,185500,2451787050,7230,7230,7230,7230,0
20230906,185400,2451787050,7230,7230,7230,7230,0
20230906,185300,2451787050,7230,7230,7230,7230,0
20230906,185200,2451787050,7230,7230,7230,7230,0
20230906,185100,2451787050,7230,7230,7230,7230,0
20230906,185000,2451787050,7230,7230,7230,7230,0
20230906,184900,2451787050,7230,7230,7230,7230,0
20230906,184800,2451787050,7230,7230,7230,7230,0
20230906,184700,2451787050,7230,7230,7230,7230,0
20230906,184600,2451787050,7230,7230,7230,7230,0
20230906,184500,2451787050,7230,7230,7230,7230,0
20230906,184400,2451787050,7230,7230,7230,7230,0
20230906,184300,2451787050,7230,7230,7230,7230,0
20230906,184200,2451787050,7230,7230,7230,7230,0
20230906,184100,2451787050,7230,7230,7230,7230,0
20230906,184000,2451787050,7230,7230,7230,7230,0
20230906,183900,2451787050,7230,7230,7230,7230,0
20230906,183800,2451787050,7230,7230,7230,7230,0
20230906,183700,2451787050,7230,7230,7230,7230,0
20230906,183600,2451787050,7230,7230,7230,7230,0
20230906,183500,2451787050,7230,7230,7230,7230,0
20230906,183400,2451787050,7230,7230,7230,7230,0
20230906,183300,2451787050,7230,7230,7230,7230,0
20230906,183200,2451787050,7230,7230,7230,7230,0
20230906,183100,2451787050,7230,7230,7230,7230,0
20230906,183000,2451787050,7230,7230,7230,7230,0
20230906,182900,2451787050,7230,7230,7230,7230,0
20230906,182800,2451787050,7230,7230,7230,7230,0
20230906,182700,2451787050,7230,7230,7230,7230,2264
20230906,182600,2451787050,7230,7230,7230,7230,0
20230906,182500,2451787050,7230,7230,7230,7230,0
20230906,182400,2451787050,7230,7230,7230,7230,0
20230906,182300,2451787050,7230,7230,7230,7230,0
20230906,182200,2451787050,7230,7230,7230,7230,0
20230906,182100,2451787050,7230,7230,7230,7230,0
20230906,182000,2451787050,7230,7230,7230,7230,0
20230906,181900,2451787050,7230,7230,7230,7230,0
20230906,181800,2451787050,7230,7230,7230,7230,0
20230906,181700,2451787050,7230,7230,7230,7230,0
20230906,181600,2451787050,7230,7230,7230,7230,0
20230906,181500,2451787050,7230,7230,7230,7230,0
20230906,181400,2451787050,7230,7230,7230,7230,0
20230906,181300,2451787050,7230,7230,7230,7230,0
20230906,181200,2451787050,7230,7230,7230,7230,0
20230906,181100,2451787050,7230,7230,7230,7230,0
20230906,181000,2451787050,7230,7230,7230,7230,0
20230906,180900,2451787050,7230,7230,7230,7230,0
20230906,180800,2451787050,7230,7230,7230,7230,0
20230906,180700,2451787050,7230,7230,7230,7230,0
20230906,180600,2451787050,7230,7230,7230,7230,0
20230906,180500,2451787050,7230,7230,7230,7230,0
20230906,180400,2451787050,7230,7230,7230,7230,0
20230906,180300,2451787050,7230,7230,7230,7230,0
20230906,180200,2451787050,7230,7230,7230,7230,0
20230906,180100,2451787050,7230,7230,7230,7230,0
20230906,180000,2451787050,7230,7230,7230,7230,0
20230906,175900,2451787050,7230,7230,7230,7230,0
20230906,175800,2451787050,7230,7230,7230,7230,0
20230906,175700,2451787050,7230,7230,7230,7230,2264
20230906,175600,2451787050,7230,7230,7230,7230,0
20230906,175500,2451787050,7230,7230,7230,7230,0
20230906,175400,2451787050,7230,7230,7230,7230,0
20230906,175300,2451787050,7230,7230,7230,7230,0
20230906,175200,2451787050,7230,7230,7230,7230,0
20230906,175100,2451787050,7230,7230,7230,7230,0
20230906,175000,2451787050,7230,7230,7230,7230,0
20230906,174900,2451787050,7230,7230,7230,7230,0
20230906,174800,2451787050,7230,7230,7230,7230,0
20230906,174700,2451787050,7230,7230,7230,7230,0
20230906,174600,2451787050,7230,7230,7230,7230,0
20230906,174500,2451787050,7230,7230,7230,7230,0
20230906,174400,2451787050,7230,7230,7230,7230,0
20230906,174300,2451787050,7230,7230,7230,7230,0
20230906,174200,2451787050,7230,7230,7230,7230,0
20230906,174100,2451787050,7230,7230,7230,7230,0
20230906,174000,2451787050,7230,7230,7230,7230,0
20230906,173900,2451787050,7230,7230,7230,7230,0
20230906,173800,2451787050,7230,7230,7230,7230,0
20230906,173700,2451787050,7230,7230,7230,7230,0
20230906,173600,2451787050,7230,7230,7230,7230,0
20230906,173500,2451787050,7230,7230,7230,7230,0
20230906,173400,2451787050,7230,7230,7230,7230,0
20230906,173300,2451787050,7230,7230,7230,7230,0
20230906,173200,2451787050,7230,7230,7230,7230,0
20230906,173100,2451787050,7230,7230,7230,7230,0
20230906,173000,2451787050,7230,7230,7230,7230,0
20230906,172900,2451787050,7230,7230,7230,7230,0
20230906,172800,2451787050,7230,7230,7230,7230,0
20230906,172700,2451787050,7230,7230,7230,7230,2264
20230906,172600,2451787050,7230,7230,7230,7230,0
20230906,172500,2451787050,7230,7230,7230,7230,0
20230906,172400,2451787050,7230,7230,7230,7230,0
20230906,172300,2451787050,7230,7230,7230,7230,0
20230906,172200,2451787050,7230,7230,7230,7230,0
20230906,172100,2451787050,7230,7230,7230,7230,0
20230906,172000,2451787050,7230,7230,7230,7230,0
20230906,171900,2451787050,7230,7230,7230,7230,0
20230906,171800,2451787050,7230,7230,7230,7230,0
20230906,171700,2451787050,7230,7230,7230,7230,0
20230906,171600,2451787050,7230,7230,7230,7230,0
20230906,171500,2451787050,7230,7230,7230,7230,0
20230906,171400,2451787050,7230,7230,7230,7230,0
20230906,171300,2451787050,7230,7230,7230,7230,0
20230906,171200,2451787050,7230,7230,7230,7230,0
20230906,171100,2451787050,7230,7230,7230,7230,0
20230906,171000,2451787050,7230,7230,7230,7230,0
20230906,170900,2451787050,7230,7230,7230,7230,0
20230906,170800,2451787050,7230,7230,7230,7230,0
20230906,170700,2451787050,7230,7230,7230,7230,0
20230906,170600,2451787050,7230,7230,7230,7230,0
20230906,170500,2451787050,7230,7230,7230,7230,0
20230906,170400,2451787050,7230,7230,7230,7230,0
20230906,170300,2451787050,7230,7230,7230,7230,0
20230906,170200,2451787050,7230,7230,7230,7230,0
20230906,170100,2451787050,7230,7230,7230,7230,0
20230906,170000,2451787050,7230,7230,7230,7230,0
20230906,165900,2451787050,7230,7230,7230,7230,0
20230906,165800,2451787050,7230,7230,7230,7230,0
20230906,165700,2451787050,7230,7230,7230,7230,2264
20230906,165600,2451787050,7230,7230,7230,7230,0
20230906,165500,2451787050,7230,7230,7230,7230,0
20230906,165400,2451787050,7230,7230,7230,7230,0
20230906,165300,2451787050,7230,7230,7230,7230,0
20230906,165200,2451787050,7230,7230,7230,7230,0
20230906,165100,2451787050,7230,7230,7230,7230,0
20230906,165000,2451787050,7230,7230,7230,7230,0
20230906,164900,2451787050,7230,7230,7230,7230,0
20230906,164800,2451787050,7230,7230,7230,7230,0
20230906,164700,2451787050,7230,7230,7230,7230,0
20230906,164600,2451787050,7230,7230,7230,7230,0
20230906,164500,2451787050,7230,7230,7230,7230,0
20230906,164400,2451787050,7230,7230,7230,7230,0
20230906,164300,2451787050,7230,7230,7230,7230,0
20230906,164200,2451787050,7230,7230,7230,7230,0
20230906,164100,2451787050,7230,7230,7230,7230,0
20230906,164000,2451787050,7230,7230,7230,7230,0
20230906,163900,2451787050,7230,7230,7230,7230,0
20230906,163800,2451787050,7230,7230,7230,7230,0
20230906,163700,2451787050,7230,7230,7230,7230,0
20230906,163600,2451787050,7230,7230,7230,7230,0
20230906,163500,2451787050,7230,7230,7230,7230,0
20230906,163400,2451787050,7230,7230,7230,7230,0
20230906,163300,2451787050,7230,7230,7230,7230,0
20230906,163200,2451787050,7230,7230,7230,7230,0
20230906,163100,2451787050,7230,7230,7230,7230,0
20230906,163000,2451787050,7230,7230,7230,7230,0
20230906,162900,2451787050,7230,7230,7230,7230,0
20230906,162800,2451787050,7230,7230,7230,7230,0
20230906,162700,2451787050,7230,7230,7230,7230,2264
20230906,162600,2451787050,7230,7230,7230,7230,0
20230906,162500,2451787050,7230,7230,7230,7230,0
20230906,162400,2451787050,7230,7230,7230,7230,0
20230906,162300,2451787050,7230,7230,7230,7230,0
20230906,162200,2451787050,7230,7230,7230,7230,0
20230906,162100,2451787050,7230,7230,7230,7230,0
20230906,162000,2451787050,7230,7230,7230,7230,0
20230906,161900,2451787050,7230,7230,7230,7230,0
20230906,161800,2451787050,7230,7230,7230,7230,0
20230906,161700,2451787050,7230,7230,7230,7230,0
20230906,161600,2451787050,7230,7230,7230,7230,0
20230906,161500,2451787050,7230,7230,7230,7230,0
20230906,161400,2451787050,7230,7230,7230,7230,0
20230906,161300,2451787050,7230,7230,7230,7230,0
20230906,161200,2451787050,7230,7230,7230,7230,0
20230906,161100,2451787050,7230,7230,7230,7230,0
20230906,161000,2451787050,7230,7230,7230,7230,0
20230906,160900,2451787050,7230,7230,7230,7230,0
20230906,160800,2451787050,7230,7230,7230,7230,0
20230906,160700,2451787050,7230,7230,7230,7230,0
20230906,160600,2451787050,7230,7230,7230,7230,0
20230906,160500,2451787050,7230,7230,7230,7230,0
20230906,160400,2451787050,7230,7230,7230,7230,0
20230906,160300,2451787050,7230,7230,7230,7230,0
20230906,160200,2451787050,7230,7230,7230,7230,0
20230906,160100,2451787050,7230,7230,7230,7230,0
20230906,160000,2451787050,7230,7230,7230,7230,0
20230906,155900,2451787050,7230,7230,7230,7230,0
20230906,155800,2451787050,7230,7230,7230,7230,0
20230906,155700,2451787050,7230,7230,7230,7230,2264
20230906,155600,2451787050,7230,7230,7230,7230,0
20230906,155500,2451787050,7230,7230,7230,7230,0
20230906,155400,2451787050,7230,7230,7230,7230,0
20230906,155300,2451787050,7230,7230,7230,7230,0
20230906,155200,2451787050,7230,7230,7230,7230,0
20230906,155100,2451787050,7230,7230,7230,7230,0
20230906,155000,2451787050,7230,7230,7230,7230,0
20230906,154900,2451787050,7230,7230,7230,7230,0
20230906,154800,2451787050,7230,7230,7230,7230,0
20230906,154700,2451787050,7230,7230,7230,7230,0
20230906,154600,2451787050,7230,7230,7230,7230,0
20230906,154500,2451787050,7230,7230,7230,7230,0
20230906,154400,2451787050,7230,7230,7230,7230,0
20230906,154300,2451787050,7230,7230,7230,7230,0
20230906,154200,2451787050,7230,7230,7230,7230,0
20230906,154100,2451787050,7230,7230,7230,7230,0
20230906,154000,2451787050,7230,7230,7230,7230,0
20230906,153900,2451787050,7230,7230,7230,7230,0
20230906,153800,2451787050,7230,7230,7230,7230,0
20230906,153700,2451787050,7230,7230,7230,7230,0
20230906,153600,2451787050,7230,7230,7230,7230,0
20230906,153500,2451787050,7230,7230,7230,7230,0
20230906,153400,2451787050,7230,7230,7230,7230,0
20230906,153300,2451787050,7230,7230,7230,7230,0
20230906,153200,2451787050,7230,7230,7230,7230,0
20230906,153100,2451787050,7230,7230,7230,7230,0
20230906,153000,2451787050,7230,7230,7230,7230,2264
20230906,152900,2435418330,7230,7230,7230,7230,0
20230906,152800,2435418330,7230,7230,7230,7230,0
20230906,152700,2435418330,7230,7230,7230,7230,0
20230906,152600,2435418330,7230,7230,7230,7230,0
20230906,152500,2435418330,7230,7230,7230,7230,0
20230906,152400,2435418330,7230,7230,7230,7230,0
20230906,152300,2435418330,7230,7230,7230,7230,0
20230906,152200,2435418330,7230,7230,7230,7230,0
20230906,152100,2435418330,7230,7230,7230,7230,0
20230906,152000,2435418330,7230,7230,7230,7230,0
20230906,151900,2435418330,7230,7210,7230,7210,117
20230906,151800,2434574460,7210,7210,7230,7210,270
20230906,151700,2432626860,7220,7210,7220,7210,67
20230906,151600,2432143170,7210,7230,7230,7210,145
20230906,151500,2431096260,7230,7240,7240,7230,62
20230906,151400,2430647890,7240,7230,7240,7230,104
20230906,151300,2429895870,7230,7230,7230,7230,20
20230906,151200,2429751270,7210,7210,7210,7200,2215
20230906,151100,2413783790,7210,7210,7210,7210,151
20230906,151000,2412695080,7210,7240,7240,7210,911
20230906,150900,2406116000,7240,7220,7240,7220,1009
20230906,150800,2398830920,7220,7220,7220,7210,1158
20230906,150700,2390471560,7220,7220,7230,7220,104
20230906,150600,2389720660,7220,7230,7230,7220,243
20230906,150500,2387965240,7230,7240,7240,7230,438
20230906,150400,2384794920,7240,7260,7280,7230,522
20230906,150300,2381010420,7250,7240,7250,7240,54
20230906,150200,2380618940,7230,7230,7230,7230,1115
20230906,150100,2372557490,7230,7230,7230,7230,193
20230906,150000,2371162100,7250,7290,7290,7250,103
20230906,145900,2370413200,7290,7300,7300,7250,132
20230906,145800,2369455190,7300,7230,7300,7230,152
20230906,145700,2368354040,7230,7200,7230,7200,106
20230906,145600,2367590240,7210,7200,7210,7200,2613
20230906,145500,2348772960,7200,7230,7230,7200,1931
20230906,145400,2334854920,7230,7220,7230,7210,710
20230906,145300,2329733380,7210,7220,7220,7210,1496
20230906,145200,2318946990,7230,7230,7230,7210,4102
20230906,145100,2289355890,7220,7270,7270,7220,1309
20230906,145000,2279897180,7230,7260,7310,7230,3224
20230906,144900,2256539220,7310,7310,7310,7260,3464
20230906,144800,2231283650,7310,7300,7310,7300,861
20230906,144700,2224998260,7310,7300,7310,7300,171
20230906,144600,2223749750,7310,7310,7350,7300,3090
20230906,144500,2201136050,7320,7320,7320,7320,11
20230906,144400,2201055530,7320,7320,7320,7320,0
20230906,144300,2201055530,7320,7320,7320,7320,636
20230906,144200,2196400010,7320,7320,7320,7310,1634
20230906,144100,2184439850,7330,7320,7350,7320,548
20230906,144000,2180416700,7320,7320,7330,7320,6
20230906,143900,2180372770,7320,7320,7320,7320,5
20230906,143800,2180336170,7320,7330,7350,7320,1904
20230906,143700,2166361020,7320,7320,7330,7320,243
20230906,143600,2164581060,7330,7320,7330,7320,149
20230906,143500,2163489310,7320,7300,7320,7300,517
20230906,143400,2159710670,7300,7300,7300,7300,500
20230906,143300,2156060670,7300,7310,7310,7300,630
20230906,143200,2151456650,7310,7310,7310,7310,0
20230906,143100,2151456650,7310,7310,7310,7310,341
20230906,143000,2148963940,7310,7310,7310,7310,210
20230906,142900,2147428840,7310,7310,7310,7310,0
20230906,142800,2147428840,7310,7300,7310,7300,27
20230906,142700,2147231540,7300,7310,7310,7300,21
20230906,142600,2147078230,7320,7300,7320,7300,213
20230906,142500,2145523230,7300,7300,7300,7290,339
20230906,142400,2143050580,7310,7310,7310,7310,69
20230906,142300,2142546190,7310,7310,7310,7300,548
20230906,142200,2138544980,7310,7290,7310,7280,1301
20230906,142100,2129057390,7290,7270,7290,7270,1004
20230906,142000,2121749880,7270,7270,7270,7270,2
20230906,141900,2121735340,7270,7270,7270,7270,22
20230906,141800,2121575400,7270,7270,7270,7270,11
20230906,141700,2121495430,7270,7270,7270,7270,24
20230906,141600,2121320950,7270,7270,7270,7270,11
20230906,141500,2121240980,7270,7270,7270,7270,236
20230906,141400,2119525260,7280,7290,7290,7280,57
20230906,141300,2119110290,7290,7250,7290,7250,188
20230906,141200,2117744190,7250,7250,7250,7250,425
20230906,141100,2114662940,7250,7250,7250,7250,58
20230906,141000,2114242440,7250,7260,7260,7240,407
20230906,140900,2111291200,7240,7250,7250,7240,303
20230906,140800,2109097180,7250,7260,7270,7250,799
20230906,140700,2103302570,7260,7260,7270,7260,54
20230906,140600,2102910020,7260,7250,7260,7250,20
20230906,140500,2102764960,7250,7250,7250,7250,25
20230906,140400,2102583710,7240,7260,7260,7240,370
20230906,140300,2099903380,7260,7260,7260,7260,21
20230906,140200,2099750920,7260,7270,7270,7260,87
20230906,140100,2099118610,7260,7250,7260,7250,364
20230906,140000,2096479120,7250,7240,7250,7240,60
20230906,135900,2096044570,7250,7240,7250,7240,295
20230906,135800,2093905990,7240,7240,7240,7240,83
20230906,135700,2093305070,7250,7230,7250,7230,55
20230906,135600,2092907300,7230,7230,7230,7230,237
20230906,135500,2091193790,7230,7250,7250,7230,577
20230906,135400,2087018820,7260,7260,7260,7260,2
20230906,135300,2087004300,7240,7240,7240,7240,338
20230906,135200,2084557180,7240,7240,7240,7240,0
20230906,135100,2084557180,7240,7240,7240,7240,560
20230906,135000,2080502780,7240,7240,7250,7240,70
20230906,134900,2079995970,7240,7240,7240,7240,50
20230906,134800,2079633970,7240,7260,7260,7240,329
20230906,134700,2077248800,7260,7260,7260,7260,52
20230906,134600,2076871280,7260,7260,7260,7260,18
20230906,134500,2076740600,7260,7260,7260,7260,572
20230906,134400,2072587880,7260,7250,7260,7250,77
20230906,134300,2072028870,7250,7250,7250,7250,69
20230906,134200,2071528620,7240,7250,7250,7240,100
20230906,134100,2070803830,7250,7230,7250,7230,1173
20230906,134000,2062320340,7230,7240,7240,7230,2310
20230906,133900,2045611800,7250,7240,7250,7240,254
20230906,133800,2043772820,7260,7250,7260,7240,1201
20230906,133700,2035070830,7250,7260,7260,7250,143
20230906,133600,2034033770,7260,7270,7270,7260,59
20230906,133500,2033605180,7270,7270,7270,7270,0
20230906,133400,2033605180,7270,7280,7280,7270,258
20230906,133300,2031728520,7280,7280,7280,7280,20
20230906,133200,2031582920,7280,7280,7280,7280,10
20230906,133100,2031510120,7280,7280,7280,7280,0
20230906,133000,2031510120,7280,7270,7280,7260,446
20230906,132900,2028270630,7280,7250,7280,7250,238
20230906,132800,2026543600,7250,7290,7290,7250,4616
20230906,132700,1993017270,7290,7280,7290,7280,57
20230906,132600,1992602240,7280,7270,7280,7270,257
20230906,132500,1990732620,7280,7270,7280,7270,680
20230906,132400,1985782420,7270,7310,7310,7270,5871
20230906,132300,1942933810,7300,7310,7310,7300,807
20230906,132200,1937034650,7310,7310,7310,7310,116
20230906,132100,1936186690,7320,7320,7320,7320,10
20230906,132000,1936113490,7320,7320,7320,7320,18
20230906,131900,1935981730,7330,7320,7330,7320,115
20230906,131800,1935139690,7320,7320,7320,7320,101
20230906,131700,1934400370,7320,7320,7320,7320,21
20230906,131600,1934246650,7330,7330,7330,7330,352
20230906,131500,1931666490,7330,7310,7330,7310,991
20230906,131400,1924418930,7310,7310,7310,7310,945
20230906,131300,1917510980,7310,7320,7320,7310,329
20230906,131200,1915104290,7320,7310,7320,7310,799
20230906,131100,1909260720,7300,7310,7310,7300,2773
20230906,131000,1889016420,7300,7300,7300,7300,301
20230906,130900,1886819120,7300,7330,7330,7300,175
20230906,130800,1885538050,7330,7330,7330,7330,33
20230906,130700,1885296160,7270,7360,7360,7270,18500
20230906,130600,1750054970,7370,7360,7370,7350,494
20230906,130500,1746422610,7360,7370,7370,7360,4669
20230906,130400,1712013390,7380,7370,7390,7370,3620
20230906,130300,1685333890,7370,7390,7390,7370,2448
20230906,130200,1667274930,7390,7390,7390,7390,13
20230906,130100,1667178860,7390,7400,7400,7390,165
20230906,130000,1665959430,7410,7410,7420,7400,1181
20230906,125900,1657208640,7400,7400,7400,7400,1011
20230906,125800,1649727240,7400,7390,7410,7390,203
20230906,125700,1648224150,7390,7390,7390,7390,510
20230906,125600,1644455250,7390,7380,7400,7380,93
20230906,125500,1643768440,7400,7390,7400,7380,326
20230906,125400,1641360860,7420,7380,7430,7380,2541
20230906,125300,1622521760,7370,7380,7380,7370,368
20230906,125200,1619806840,7380,7370,7400,7370,458
20230906,125100,1616425850,7370,7370,7370,7370,460
20230906,125000,1613035650,7370,7420,7420,7370,3821
20230906,124900,1584841070,7420,7430,7430,7410,1246
20230906,124800,1575588530,7420,7420,7430,7420,1137
20230906,124700,1567151530,7390,7380,7400,7380,1907
20230906,124600,1553052090,7380,7370,7380,7350,2409
20230906,124500,1535313260,7380,7380,7380,7370,928
20230906,124400,1528469820,7390,7380,7390,7380,2429
20230906,124300,1510543280,7390,7400,7400,7390,779
20230906,124200,1504786240,7400,7410,7410,7390,3502
20230906,124100,1478868230,7420,7420,7420,7420,2357
20230906,124000,1461379290,7420,7450,7460,7420,1948
20230906,123900,1446912370,7450,7430,7460,7400,9429
20230906,123800,1376692750,7420,7420,7440,7380,3982
20230906,123700,1347196460,7420,7420,7420,7370,5974
20230906,123600,1302988000,7420,7460,7460,7420,7328
20230906,123500,1248449530,7460,7410,7470,7410,21071
20230906,123400,1091615590,7410,7340,7410,7340,8385
20230906,123300,1029733820,7340,7340,7340,7340,0
20230906,123200,1029733820,7340,7340,7340,7340,0
20230906,123100,1029733820,7340,7340,7340,7340,5
20230906,123000,1029697120,7340,7340,7340,7340,146
20230906,122900,1028625480,7340,7340,7340,7340,0
20230906,122800,1028625480,7340,7340,7340,7340,0
20230906,122700,1028625480,7340,7340,7340,7340,10
20230906,122600,1028552080,7340,7340,7340,7340,10
20230906,122500,1028478680,7340,7340,7340,7340,59
20230906,122400,1028045620,7320,7320,7320,7320,107
20230906,122300,1027262380,7320,7320,7320,7320,137
20230906,122200,1026259540,7320,7320,7320,7320,60
20230906,122100,1025820340,7340,7350,7350,7340,35
20230906,122000,1025563390,7350,7350,7350,7350,30
20230906,121900,1025342890,7350,7340,7350,7340,6
20230906,121800,1025298800,7350,7350,7350,7340,172
20230906,121700,1024036300,7340,7320,7340,7320,2618
20230906,121600,1004822200,7340,7340,7340,7340,30
20230906,121500,1004602000,7340,7340,7340,7340,100
20230906,121400,1003868000,7320,7320,7320,7320,71
20230906,121300,1003348280,7320,7320,7320,7320,25
20230906,121200,1003165280,7310,7320,7320,7310,120
20230906,121100,1002288070,7310,7310,7310,7310,3
20230906,121000,1002266140,7310,7310,7310,7310,0
20230906,120900,1002266140,7310,7310,7310,7310,300
20230906,120800,1000073140,7310,7310,7310,7310,0
20230906,120700,1000073140,7310,7310,7310,7310,15
20230906,120600,999963490,7310,7320,7320,7310,254
20230906,120500,998105590,7320,7320,7320,7320,0
20230906,120400,998105590,7320,7320,7320,7320,2
20230906,120300,998090950,7320,7320,7320,7320,155
20230906,120200,996956350,7310,7330,7330,7310,1174
20230906,120100,988366000,7330,7330,7330,7330,100
20230906,120000,987633000,7330,7330,7330,7330,0
20230906,115900,987633000,7330,7360,7360,7330,51
20230906,115800,987259140,7330,7350,7350,7330,304
20230906,115700,985028620,7360,7360,7360,7360,121
20230906,115600,984138060,7360,7360,7360,7360,100
20230906,115500,983402060,7360,7350,7360,7350,51
20230906,115400,983026850,7350,7330,7350,7330,670
20230906,115300,978114810,7330,7330,7330,7330,20
20230906,115200,977968210,7330,7340,7340,7330,613
20230906,115100,973472420,7340,7360,7360,7340,620
20230906,115000,968914000,7370,7380,7380,7370,847
20230906,114900,962671170,7380,7380,7390,7370,1377
20230906,114800,952508960,7390,7380,7400,7380,1181
20230906,114700,943781150,7390,7390,7400,7390,889
20230906,114600,937207930,7400,7390,7400,7390,1986
20230906,114500,922517430,7380,7370,7380,7370,953
20230906,114400,915485260,7370,7370,7370,7370,36
20230906,114300,915219940,7350,7350,7350,7350,6
20230906,114200,915175840,7350,7350,7360,7350,523
20230906,114100,911328340,7350,7330,7350,7330,63
20230906,114000,910866290,7360,7340,7360,7330,230
20230906,113900,909177530,7360,7340,7360,7340,712
20230906,113800,903949440,7340,7360,7360,7340,645
20230906,113700,899202260,7370,7370,7370,7370,175
20230906,113600,897912510,7360,7370,7370,7360,405
20230906,113500,894928710,7370,7360,7370,7360,657
20230906,113400,890089670,7370,7380,7380,7370,1717
20230906,113300,877433270,7370,7370,7370,7370,14
20230906,113200,877330090,7370,7380,7380,7370,497
20230906,113100,873663110,7380,7350,7380,7350,604
20230906,113000,869219170,7340,7350,7350,7340,7
20230906,112900,869167780,7350,7330,7350,7330,196
20230906,112800,867729380,7310,7320,7320,7310,238
20230906,112700,865987900,7320,7330,7330,7310,554
20230906,112600,861933590,7330,7320,7330,7320,55
20230906,112500,861530560,7320,7330,7330,7320,336
20230906,112400,859068350,7330,7330,7330,7330,6
20230906,112300,859024370,7330,7350,7350,7330,56
20230906,112200,858612890,7350,7360,7360,7350,104
20230906,112100,857847600,7360,7360,7390,7360,1383
20230906,112000,847655020,7360,7340,7360,7340,1401
20230906,111900,837360840,7340,7310,7340,7310,202
20230906,111800,835878620,7310,7310,7310,7310,0
20230906,111700,835878620,7310,7320,7320,7300,589
20230906,111600,831573910,7310,7320,7320,7310,220
20230906,111500,829964660,7320,7350,7350,7320,343
20230906,111400,827444090,7340,7330,7340,7330,718
20230906,111300,822177140,7330,7330,7330,7330,109
20230906,111200,821378170,7300,7340,7340,7300,2253
20230906,111100,804909350,7330,7330,7340,7330,490
20230906,111000,801317570,7340,7340,7340,7330,178
20230906,110900,800011930,7340,7350,7350,7340,255
20230906,110800,798140110,7360,7340,7360,7340,2184
20230906,110700,782077030,7350,7360,7370,7350,3254
20230906,110600,758124630,7360,7350,7370,7350,1233
20230906,110500,749050280,7350,7320,7360,7320,1337
20230906,110400,739226880,7300,7340,7350,7300,1134
20230906,110300,730909460,7340,7340,7350,7330,1753
20230906,110200,718044170,7330,7310,7330,7310,2841
20230906,110100,697241310,7300,7270,7300,7270,1762
20230906,110000,684383910,7270,7270,7270,7270,835
20230906,105900,678313460,7270,7290,7290,7270,695
20230906,105800,673247050,7270,7290,7290,7270,21
20230906,105700,673093980,7290,7280,7290,7280,106
20230906,105600,672321250,7270,7280,7280,7270,219
20230906,105500,670727630,7280,7280,7280,7280,1
20230906,105400,670720350,7290,7260,7300,7260,1793
20230906,105300,657667110,7250,7260,7260,7250,276
20230906,105200,655664040,7260,7260,7260,7260,12
20230906,105100,655576920,7270,7270,7280,7270,210
20230906,105000,654050120,7280,7270,7280,7270,37
20230906,104900,653781110,7260,7260,7260,7260,11
20230906,104800,653701250,7260,7250,7260,7250,199
20230906,104700,652257120,7250,7250,7250,7250,100
20230906,104600,651532120,7260,7260,7260,7260,781
20230906,104500,645862060,7250,7250,7250,7250,10
20230906,104400,645789560,7250,7250,7250,7250,16
20230906,104300,645673560,7250,7250,7250,7250,260
20230906,104200,643788560,7250,7250,7250,7250,202
20230906,104100,642324060,7250,7270,7270,7250,220
20230906,104000,640729020,7270,7250,7270,7240,1204
20230906,103900,631997000,7250,7250,7250,7250,250
20230906,103800,630184500,7250,7250,7250,7250,0
20230906,103700,630184500,7250,7250,7250,7250,650
20230906,103600,625472000,7250,7250,7250,7250,156
20230906,103500,624341000,7260,7250,7260,7250,340
20230906,103400,621875850,7250,7280,7280,7250,794
20230906,103300,616112120,7290,7290,7290,7290,0
20230906,103200,616112120,7290,7290,7290,7290,10
20230906,103100,616039220,7290,7290,7290,7290,100
20230906,103000,615310220,7290,7290,7290,7250,122
20230906,102900,614424210,7300,7240,7300,7240,1214
20230906,102800,605578540,7270,7270,7270,7270,0
20230906,102700,605578540,7270,7240,7270,7240,156
20230906,102600,604447160,7240,7240,7240,7240,266
20230906,102500,602521320,7280,7260,7280,7240,1535
20230906,102400,591365530,7260,7240,7260,7240,36
20230906,102300,591104870,7240,7240,7240,7240,7
20230906,102200,591054190,7240,7240,7240,7240,0
20230906,102100,591054190,7240,7240,7240,7240,148
20230906,102000,589982670,7240,7240,7240,7240,11
20230906,101900,589903030,7240,7240,7240,7240,15
20230906,101800,589794430,7240,7240,7240,7240,0
20230906,101700,589794430,7240,7250,7250,7240,1672
20230906,101600,577689130,7250,7270,7270,7250,110
20230906,101500,576890630,7280,7260,7280,7260,233
20230906,101400,575194450,7260,7230,7260,7230,903
20230906,101300,568653620,7220,7220,7220,7220,100
20230906,101200,567931620,7220,7210,7220,7210,12
20230906,101100,567845000,7220,7240,7250,7220,452
20230906,101000,564576710,7240,7240,7250,7240,678
20230906,100900,559667440,7240,7240,7240,7220,786
20230906,100800,553981940,7240,7220,7240,7200,1754
20230906,100700,541294540,7220,7210,7220,7200,753
20230906,100600,535869840,7210,7210,7210,7210,75
20230906,100500,535329090,7220,7210,7220,7210,39
20230906,100400,535047880,7210,7210,7210,7200,628
20230906,100300,530525710,7210,7210,7210,7200,394
20230906,100200,527688370,7210,7220,7220,7210,453
20230906,100100,524418230,7220,7200,7220,7200,535
20230906,100000,520556070,7200,7200,7200,7200,109
20230906,095900,519771270,7220,7220,7230,7210,1156
20230906,095800,511424940,7220,7210,7220,7210,23
20230906,095700,511259010,7210,7210,7220,7210,100
20230906,095600,510537710,7220,7210,7220,7210,799
20230906,095500,504775620,7220,7230,7240,7210,4179
20230906,095400,474577560,7240,7240,7250,7230,847
20230906,095300,468450650,7250,7180,7250,7180,3051
20230906,095200,446414110,7180,7180,7180,7180,21
20230906,095100,446263330,7180,7160,7180,7160,509
20230906,095000,442613470,7140,7140,7140,7140,201
20230906,094900,441178330,7140,7140,7140,7140,500
20230906,094800,437608330,7140,7140,7140,7140,320
20230906,094700,435323530,7130,7160,7200,7130,1209
20230906,094600,426652240,7150,7130,7150,7130,486
20230906,094500,423182260,7120,7090,7120,7090,91
20230906,094400,422536680,7100,7100,7110,7100,2609
20230906,094300,404011980,7110,7120,7120,7110,417
20230906,094200,401044510,7120,7120,7120,7120,59
20230906,094100,400624430,7110,7120,7120,7110,1114
20230906,094000,392701740,7130,7140,7140,7130,435
20230906,093900,389599140,7140,7130,7140,7130,110
20230906,093800,388813840,7140,7120,7140,7120,301
20230906,093700,386670700,7120,7120,7120,7120,28
20230906,093600,386471340,7110,7130,7130,7110,1590
20230906,093500,375153210,7130,7150,7150,7130,1291
20230906,093400,365936490,7160,7180,7180,7160,30
20230906,093300,365721490,7180,7140,7180,7140,144
20230906,093200,364690360,7150,7150,7150,7130,317
20230906,093100,362424130,7130,7130,7130,7130,350
20230906,093000,359928630,7150,7130,7150,7130,363
20230906,092900,357338510,7130,7140,7140,7130,261
20230906,092800,355475570,7140,7130,7140,7130,312
20230906,092700,353250780,7120,7130,7130,7120,102
20230906,092600,352523540,7130,7130,7130,7130,76
20230906,092500,351981660,7120,7120,7120,7120,55
20230906,092400,351590060,7110,7110,7110,7110,219
20230906,092300,350032970,7110,7110,7180,7100,2130
20230906,092200,334842710,7110,7100,7130,7100,403
20230906,092100,331981360,7100,7140,7140,7100,408
20230906,092000,329083320,7140,7100,7140,7100,778
20230906,091900,323553060,7100,7100,7100,7100,345
20230906,091800,321103560,7120,7080,7120,7050,1381
20230906,091700,311350620,7080,7120,7120,7080,1636
20230906,091600,299742640,7120,7120,7120,7110,1309
20230906,091500,290424360,7130,7150,7150,7130,1096
20230906,091400,282599300,7170,7140,7170,7140,53
20230906,091300,282219320,7130,7090,7130,7080,1450
20230906,091200,271912070,7090,7150,7150,7090,7853
20230906,091100,216020650,7150,7170,7170,7150,139
20230906,091000,215025400,7150,7120,7150,7110,977
20230906,090900,208058920,7130,7190,7190,7100,7581
20230906,090800,154085080,7190,7190,7200,7170,736
20230906,090700,148799610,7180,7160,7180,7110,1763
20230906,090600,136210550,7160,7200,7200,7110,6594
20230906,090500,89019340,7190,7210,7210,7180,3416
20230906,090400,64453070,7210,7220,7220,7200,922
20230906,090300,57809130,7220,7190,7230,7190,831
20230906,090200,51833230,7190,7250,7250,7190,2009
20230906,090100,37341480,7240,7350,7350,7240,1581
20230906,090000,25863360,7260,7370,7370,7250,3414