KissMeData/059270/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192600,8464112730,7590,7590,7590,7590,6558
20230908,192500,8464112730,7590,7590,7590,7590,0
20230908,192400,8464112730,7590,7590,7590,7590,0
20230908,192300,8464112730,7590,7590,7590,7590,0
20230908,192200,8464112730,7590,7590,7590,7590,0
20230908,192100,8464112730,7590,7590,7590,7590,0
20230908,192000,8464112730,7590,7590,7590,7590,0
20230908,191900,8464112730,7590,7590,7590,7590,0
20230908,191800,8464112730,7590,7590,7590,7590,0
20230908,191700,8464112730,7590,7590,7590,7590,0
20230908,191600,8464112730,7590,7590,7590,7590,0
20230908,191500,8464112730,7590,7590,7590,7590,0
20230908,191400,8464112730,7590,7590,7590,7590,0
20230908,191300,8464112730,7590,7590,7590,7590,0
20230908,191200,8464112730,7590,7590,7590,7590,0
20230908,191100,8464112730,7590,7590,7590,7590,0
20230908,191000,8464112730,7590,7590,7590,7590,0
20230908,190900,8464112730,7590,7590,7590,7590,0
20230908,190800,8464112730,7590,7590,7590,7590,0
20230908,190700,8464112730,7590,7590,7590,7590,0
20230908,190600,8464112730,7590,7590,7590,7590,0
20230908,190500,8464112730,7590,7590,7590,7590,0
20230908,190400,8464112730,7590,7590,7590,7590,0
20230908,190300,8464112730,7590,7590,7590,7590,0
20230908,190200,8464112730,7590,7590,7590,7590,0
20230908,190100,8464112730,7590,7590,7590,7590,0
20230908,190000,8464112730,7590,7590,7590,7590,0
20230908,185900,8464112730,7590,7590,7590,7590,0
20230908,185800,8464112730,7590,7590,7590,7590,0
20230908,185700,8464112730,7590,7590,7590,7590,0
20230908,185600,8464112730,7590,7590,7590,7590,6558
20230908,185500,8464112730,7590,7590,7590,7590,0
20230908,185400,8464112730,7590,7590,7590,7590,0
20230908,185300,8464112730,7590,7590,7590,7590,0
20230908,185200,8464112730,7590,7590,7590,7590,0
20230908,185100,8464112730,7590,7590,7590,7590,0
20230908,185000,8464112730,7590,7590,7590,7590,0
20230908,184900,8464112730,7590,7590,7590,7590,0
20230908,184800,8464112730,7590,7590,7590,7590,0
20230908,184700,8464112730,7590,7590,7590,7590,0
20230908,184600,8464112730,7590,7590,7590,7590,0
20230908,184500,8464112730,7590,7590,7590,7590,0
20230908,184400,8464112730,7590,7590,7590,7590,0
20230908,184300,8464112730,7590,7590,7590,7590,0
20230908,184200,8464112730,7590,7590,7590,7590,0
20230908,184100,8464112730,7590,7590,7590,7590,0
20230908,184000,8464112730,7590,7590,7590,7590,0
20230908,183900,8464112730,7590,7590,7590,7590,0
20230908,183800,8464112730,7590,7590,7590,7590,0
20230908,183700,8464112730,7590,7590,7590,7590,0
20230908,183600,8464112730,7590,7590,7590,7590,0
20230908,183500,8464112730,7590,7590,7590,7590,0
20230908,183400,8464112730,7590,7590,7590,7590,0
20230908,183300,8464112730,7590,7590,7590,7590,0
20230908,183200,8464112730,7590,7590,7590,7590,0
20230908,183100,8464112730,7590,7590,7590,7590,0
20230908,183000,8464112730,7590,7590,7590,7590,0
20230908,182900,8464112730,7590,7590,7590,7590,0
20230908,182800,8464112730,7590,7590,7590,7590,0
20230908,182700,8464112730,7590,7590,7590,7590,0
20230908,182600,8464112730,7590,7590,7590,7590,6558
20230908,182500,8464112730,7590,7590,7590,7590,0
20230908,182400,8464112730,7590,7590,7590,7590,0
20230908,182300,8464112730,7590,7590,7590,7590,0
20230908,182200,8464112730,7590,7590,7590,7590,0
20230908,182100,8464112730,7590,7590,7590,7590,0
20230908,182000,8464112730,7590,7590,7590,7590,0
20230908,181900,8464112730,7590,7590,7590,7590,0
20230908,181800,8464112730,7590,7590,7590,7590,0
20230908,181700,8464112730,7590,7590,7590,7590,0
20230908,181600,8464112730,7590,7590,7590,7590,0
20230908,181500,8464112730,7590,7590,7590,7590,0
20230908,181400,8464112730,7590,7590,7590,7590,0
20230908,181300,8464112730,7590,7590,7590,7590,0
20230908,181200,8464112730,7590,7590,7590,7590,0
20230908,181100,8464112730,7590,7590,7590,7590,0
20230908,181000,8464112730,7590,7590,7590,7590,0
20230908,180900,8464112730,7590,7590,7590,7590,0
20230908,180800,8464112730,7590,7590,7590,7590,0
20230908,180700,8464112730,7590,7590,7590,7590,0
20230908,180600,8464112730,7590,7590,7590,7590,0
20230908,180500,8464112730,7590,7590,7590,7590,0
20230908,180400,8464112730,7590,7590,7590,7590,0
20230908,180300,8464112730,7590,7590,7590,7590,0
20230908,180200,8464112730,7590,7590,7590,7590,0
20230908,180100,8464112730,7590,7590,7590,7590,0
20230908,180000,8464112730,7590,7590,7590,7590,0
20230908,175900,8464112730,7590,7590,7590,7590,0
20230908,175800,8464112730,7590,7590,7590,7590,0
20230908,175700,8464112730,7590,7590,7590,7590,0
20230908,175600,8464112730,7590,7590,7590,7590,6558
20230908,175500,8464112730,7590,7590,7590,7590,0
20230908,175400,8464112730,7590,7590,7590,7590,0
20230908,175300,8464112730,7590,7590,7590,7590,0
20230908,175200,8464112730,7590,7590,7590,7590,0
20230908,175100,8464112730,7590,7590,7590,7590,0
20230908,175000,8464112730,7590,7590,7590,7590,0
20230908,174900,8464112730,7590,7590,7590,7590,0
20230908,174800,8464112730,7590,7590,7590,7590,0
20230908,174700,8464112730,7590,7590,7590,7590,0
20230908,174600,8464112730,7590,7590,7590,7590,0
20230908,174500,8464112730,7590,7590,7590,7590,0
20230908,174400,8464112730,7590,7590,7590,7590,0
20230908,174300,8464112730,7590,7590,7590,7590,0
20230908,174200,8464112730,7590,7590,7590,7590,0
20230908,174100,8464112730,7590,7590,7590,7590,0
20230908,174000,8464112730,7590,7590,7590,7590,0
20230908,173900,8464112730,7590,7590,7590,7590,0
20230908,173800,8464112730,7590,7590,7590,7590,0
20230908,173700,8464112730,7590,7590,7590,7590,0
20230908,173600,8464112730,7590,7590,7590,7590,0
20230908,173500,8464112730,7590,7590,7590,7590,0
20230908,173400,8464112730,7590,7590,7590,7590,0
20230908,173300,8464112730,7590,7590,7590,7590,0
20230908,173200,8464112730,7590,7590,7590,7590,0
20230908,173100,8464112730,7590,7590,7590,7590,0
20230908,173000,8464112730,7590,7590,7590,7590,0
20230908,172900,8464112730,7590,7590,7590,7590,0
20230908,172800,8464112730,7590,7590,7590,7590,0
20230908,172700,8464112730,7590,7590,7590,7590,0
20230908,172600,8464112730,7590,7590,7590,7590,6558
20230908,172500,8464112730,7590,7590,7590,7590,0
20230908,172400,8464112730,7590,7590,7590,7590,0
20230908,172300,8464112730,7590,7590,7590,7590,0
20230908,172200,8464112730,7590,7590,7590,7590,0
20230908,172100,8464112730,7590,7590,7590,7590,0
20230908,172000,8464112730,7590,7590,7590,7590,0
20230908,171900,8464112730,7590,7590,7590,7590,0
20230908,171800,8464112730,7590,7590,7590,7590,0
20230908,171700,8464112730,7590,7590,7590,7590,0
20230908,171600,8464112730,7590,7590,7590,7590,0
20230908,171500,8464112730,7590,7590,7590,7590,0
20230908,171400,8464112730,7590,7590,7590,7590,0
20230908,171300,8464112730,7590,7590,7590,7590,0
20230908,171200,8464112730,7590,7590,7590,7590,0
20230908,171100,8464112730,7590,7590,7590,7590,0
20230908,171000,8464112730,7590,7590,7590,7590,0
20230908,170900,8464112730,7590,7590,7590,7590,0
20230908,170800,8464112730,7590,7590,7590,7590,0
20230908,170700,8464112730,7590,7590,7590,7590,0
20230908,170600,8464112730,7590,7590,7590,7590,0
20230908,170500,8464112730,7590,7590,7590,7590,0
20230908,170400,8464112730,7590,7590,7590,7590,0
20230908,170300,8464112730,7590,7590,7590,7590,0
20230908,170200,8464112730,7590,7590,7590,7590,0
20230908,170100,8464112730,7590,7590,7590,7590,0
20230908,170000,8464112730,7590,7590,7590,7590,0
20230908,165900,8464112730,7590,7590,7590,7590,0
20230908,165800,8464112730,7590,7590,7590,7590,0
20230908,165700,8464112730,7590,7590,7590,7590,0
20230908,165600,8464112730,7590,7590,7590,7590,6558
20230908,165500,8464112730,7590,7590,7590,7590,0
20230908,165400,8464112730,7590,7590,7590,7590,0
20230908,165300,8464112730,7590,7590,7590,7590,0
20230908,165200,8464112730,7590,7590,7590,7590,0
20230908,165100,8464112730,7590,7590,7590,7590,0
20230908,165000,8464112730,7590,7590,7590,7590,0
20230908,164900,8464112730,7590,7590,7590,7590,0
20230908,164800,8464112730,7590,7590,7590,7590,0
20230908,164700,8464112730,7590,7590,7590,7590,0
20230908,164600,8464112730,7590,7590,7590,7590,0
20230908,164500,8464112730,7590,7590,7590,7590,0
20230908,164400,8464112730,7590,7590,7590,7590,0
20230908,164300,8464112730,7590,7590,7590,7590,0
20230908,164200,8464112730,7590,7590,7590,7590,0
20230908,164100,8464112730,7590,7590,7590,7590,0
20230908,164000,8464112730,7590,7590,7590,7590,0
20230908,163900,8464112730,7590,7590,7590,7590,0
20230908,163800,8464112730,7590,7590,7590,7590,0
20230908,163700,8464112730,7590,7590,7590,7590,0
20230908,163600,8464112730,7590,7590,7590,7590,0
20230908,163500,8464112730,7590,7590,7590,7590,0
20230908,163400,8464112730,7590,7590,7590,7590,0
20230908,163300,8464112730,7590,7590,7590,7590,0
20230908,163200,8464112730,7590,7590,7590,7590,0
20230908,163100,8464112730,7590,7590,7590,7590,0
20230908,163000,8464112730,7590,7590,7590,7590,0
20230908,162900,8464112730,7590,7590,7590,7590,0
20230908,162800,8464112730,7590,7590,7590,7590,0
20230908,162700,8464112730,7590,7590,7590,7590,0
20230908,162600,8464112730,7590,7590,7590,7590,6558
20230908,162500,8464112730,7590,7590,7590,7590,0
20230908,162400,8464112730,7590,7590,7590,7590,0
20230908,162300,8464112730,7590,7590,7590,7590,0
20230908,162200,8464112730,7590,7590,7590,7590,0
20230908,162100,8464112730,7590,7590,7590,7590,0
20230908,162000,8464112730,7590,7590,7590,7590,0
20230908,161900,8464112730,7590,7590,7590,7590,0
20230908,161800,8464112730,7590,7590,7590,7590,0
20230908,161700,8464112730,7590,7590,7590,7590,0
20230908,161600,8464112730,7590,7590,7590,7590,0
20230908,161500,8464112730,7590,7590,7590,7590,0
20230908,161400,8464112730,7590,7590,7590,7590,0
20230908,161300,8464112730,7590,7590,7590,7590,0
20230908,161200,8464112730,7590,7590,7590,7590,0
20230908,161100,8464112730,7590,7590,7590,7590,0
20230908,161000,8464112730,7590,7590,7590,7590,0
20230908,160900,8464112730,7590,7590,7590,7590,0
20230908,160800,8464112730,7590,7590,7590,7590,0
20230908,160700,8464112730,7590,7590,7590,7590,0
20230908,160600,8464112730,7590,7590,7590,7590,0
20230908,160500,8464112730,7590,7590,7590,7590,0
20230908,160400,8464112730,7590,7590,7590,7590,0
20230908,160300,8464112730,7590,7590,7590,7590,0
20230908,160200,8464112730,7590,7590,7590,7590,0
20230908,160100,8464112730,7590,7590,7590,7590,0
20230908,160000,8464112730,7590,7590,7590,7590,0
20230908,155900,8464112730,7590,7590,7590,7590,0
20230908,155800,8464112730,7590,7590,7590,7590,0
20230908,155700,8464112730,7590,7590,7590,7590,0
20230908,155600,8464112730,7590,7590,7590,7590,6558
20230908,155500,8464112730,7590,7590,7590,7590,0
20230908,155400,8464112730,7590,7590,7590,7590,0
20230908,155300,8464112730,7590,7590,7590,7590,0
20230908,155200,8464112730,7590,7590,7590,7590,0
20230908,155100,8464112730,7590,7590,7590,7590,0
20230908,155000,8464112730,7590,7590,7590,7590,0
20230908,154900,8464112730,7590,7590,7590,7590,0
20230908,154800,8464112730,7590,7590,7590,7590,0
20230908,154700,8464112730,7590,7590,7590,7590,0
20230908,154600,8464112730,7590,7590,7590,7590,0
20230908,154500,8464112730,7590,7590,7590,7590,0
20230908,154400,8464112730,7590,7590,7590,7590,0
20230908,154300,8464112730,7590,7590,7590,7590,0
20230908,154200,8464112730,7590,7590,7590,7590,0
20230908,154100,8464112730,7590,7590,7590,7590,0
20230908,154000,8464112730,7590,7590,7590,7590,0
20230908,153900,8464112730,7590,7590,7590,7590,0
20230908,153800,8464112730,7590,7590,7590,7590,0
20230908,153700,8464112730,7590,7590,7590,7590,0
20230908,153600,8464112730,7590,7590,7590,7590,0
20230908,153500,8464112730,7590,7590,7590,7590,0
20230908,153400,8464112730,7590,7590,7590,7590,0
20230908,153300,8464112730,7590,7590,7590,7590,0
20230908,153200,8464112730,7590,7590,7590,7590,0
20230908,153100,8464112730,7590,7590,7590,7590,0
20230908,153000,8464112730,7590,7590,7590,7590,6558
20230908,152900,8414337510,7550,7550,7550,7550,0
20230908,152800,8414337510,7550,7550,7550,7550,0
20230908,152700,8414337510,7550,7550,7550,7550,0
20230908,152600,8414337510,7550,7550,7550,7550,0
20230908,152500,8414337510,7550,7550,7550,7550,0
20230908,152400,8414337510,7550,7550,7550,7550,0
20230908,152300,8414337510,7550,7550,7550,7550,0
20230908,152200,8414337510,7550,7550,7550,7550,0
20230908,152100,8414337510,7550,7550,7550,7550,0
20230908,152000,8414337510,7550,7550,7550,7550,0
20230908,151900,8414337510,7550,7550,7560,7530,1029
20230908,151800,8406562360,7570,7560,7570,7560,13
20230908,151700,8406464070,7560,7530,7560,7530,1438
20230908,151600,8395604430,7530,7560,7560,7530,2070
20230908,151500,8379977690,7550,7570,7570,7540,732
20230908,151400,8374449370,7570,7550,7570,7550,801
20230908,151300,8368394100,7550,7550,7550,7550,926
20230908,151200,8361402800,7540,7550,7550,7540,26
20230908,151100,8361206560,7550,7550,7550,7540,171
20230908,151000,8359915990,7550,7540,7550,7540,1672
20230908,150900,8347308110,7540,7520,7540,7520,386
20230908,150800,8344405070,7520,7520,7540,7520,1210
20230908,150700,8335303670,7520,7520,7520,7510,2919
20230908,150600,8313363840,7520,7530,7550,7520,528
20230908,150500,8309390980,7520,7530,7530,7520,230
20230908,150400,8307659380,7530,7530,7530,7530,455
20230908,150300,8304233230,7530,7550,7560,7530,517
20230908,150200,8300333260,7550,7550,7560,7550,418
20230908,150100,8297174770,7550,7560,7560,7550,74
20230908,150000,8296615380,7560,7560,7570,7530,1048
20230908,145900,8288719210,7560,7540,7560,7540,1715
20230908,145800,8275760770,7540,7550,7550,7540,342
20230908,145700,8273179270,7550,7540,7550,7540,22
20230908,145600,8273013180,7550,7550,7550,7510,2146
20230908,145500,8256885640,7550,7550,7550,7550,40
20230908,145400,8256583640,7550,7550,7550,7550,9
20230908,145300,8256515690,7540,7530,7540,7510,442
20230908,145200,8253187850,7530,7530,7530,7520,21
20230908,145100,8253029780,7540,7550,7550,7540,313
20230908,145000,8250669080,7550,7540,7550,7540,525
20230908,144900,8246710230,7540,7510,7540,7510,151
20230908,144800,8245576190,7510,7520,7530,7510,320
20230908,144700,8243170940,7540,7520,7540,7520,23
20230908,144600,8242997920,7540,7540,7550,7540,1108
20230908,144500,8234640720,7540,7510,7550,7510,921
20230908,144400,8227697140,7530,7530,7530,7530,71
20230908,144300,8227162510,7530,7530,7530,7510,21
20230908,144200,8227004620,7530,7510,7530,7500,306
20230908,144100,8224704230,7510,7520,7520,7510,700
20230908,144000,8219445230,7520,7520,7520,7520,217
20230908,143900,8217813390,7520,7530,7530,7500,23
20230908,143800,8217640340,7520,7510,7520,7510,1315
20230908,143700,8207763440,7490,7490,7490,7490,237
20230908,143600,8205988310,7480,7480,7480,7480,0
20230908,143500,8205988310,7480,7520,7520,7480,171
20230908,143400,8204704390,7530,7520,7530,7520,505
20230908,143300,8200906490,7510,7460,7510,7460,7473
20230908,143200,8144951200,7450,7460,7460,7450,376
20230908,143100,8142148240,7460,7460,7460,7440,511
20230908,143000,8138338350,7460,7440,7460,7430,486
20230908,142900,8134722970,7440,7440,7440,7440,1
20230908,142800,8134715530,7460,7440,7460,7440,550
20230908,142700,8130618170,7430,7450,7450,7430,54
20230908,142600,8130216750,7450,7450,7450,7450,11
20230908,142500,8130134800,7450,7460,7460,7450,3
20230908,142400,8130112440,7460,7430,7470,7430,859
20230908,142300,8123709250,7430,7420,7430,7420,193
20230908,142200,8122277180,7420,7420,7420,7420,185
20230908,142100,8120904480,7410,7440,7450,7410,2666
20230908,142000,8101061270,7450,7460,7460,7450,416
20230908,141900,8097959900,7460,7450,7460,7440,738
20230908,141800,8092466710,7450,7440,7450,7440,1582
20230908,141700,8080696370,7440,7440,7440,7440,6
20230908,141600,8080651730,7410,7410,7410,7410,0
20230908,141500,8080651730,7410,7410,7410,7410,136
20230908,141400,8079643970,7420,7460,7460,7420,680
20230908,141300,8074597320,7430,7430,7430,7430,424
20230908,141200,8071447000,7430,7430,7430,7430,1
20230908,141100,8071439570,7460,7460,7460,7460,1
20230908,141000,8071432110,7430,7430,7430,7430,12
20230908,140900,8071342950,7430,7450,7450,7430,252
20230908,140800,8069470150,7460,7460,7460,7460,150
20230908,140700,8068351150,7430,7430,7430,7430,140
20230908,140600,8067310950,7430,7430,7430,7430,356
20230908,140500,8064665870,7430,7430,7430,7430,68
20230908,140400,8064160630,7430,7420,7430,7400,1539
20230908,140300,8052758210,7420,7420,7420,7420,877
20230908,140200,8046250870,7420,7400,7420,7400,77
20230908,140100,8045681050,7400,7400,7400,7400,132
20230908,140000,8044704250,7400,7420,7420,7400,92
20230908,135900,8044022840,7420,7420,7420,7410,847
20230908,135800,8037738230,7420,7380,7420,7380,631
20230908,135700,8033066410,7390,7410,7410,7380,1600
20230908,135600,8021246060,7390,7410,7420,7390,1100
20230908,135500,8013101350,7410,7420,7430,7400,624
20230908,135400,8008471680,7420,7420,7420,7420,203
20230908,135300,8006965420,7390,7380,7390,7370,1263
20230908,135200,7997646980,7380,7390,7390,7370,1154
20230908,135100,7989134550,7390,7390,7390,7360,5269
20230908,135000,7950295810,7390,7420,7420,7350,7551
20230908,134900,7894425270,7420,7430,7430,7420,783
20230908,134800,7888609590,7430,7440,7440,7430,1542
20230908,134700,7877149750,7440,7430,7440,7430,876
20230908,134600,7870637140,7440,7440,7440,7430,288
20230908,134500,7868495870,7440,7460,7460,7440,2173
20230908,134400,7852316010,7470,7460,7470,7460,257
20230908,134300,7850398570,7450,7460,7460,7450,227
20230908,134200,7848706150,7460,7450,7480,7450,1441
20230908,134100,7837969330,7450,7500,7500,7450,9085
20230908,134000,7770124290,7500,7510,7510,7490,567
20230908,133900,7765873780,7510,7520,7520,7510,36
20230908,133800,7765603360,7520,7520,7520,7490,74
20230908,133700,7765048310,7520,7480,7520,7480,834
20230908,133600,7758787410,7480,7490,7500,7480,797
20230908,133500,7752819270,7480,7480,7490,7480,744
20230908,133400,7747253950,7480,7500,7500,7480,823
20230908,133300,7741096170,7500,7500,7500,7490,708
20230908,133200,7735791170,7500,7500,7500,7500,306
20230908,133100,7733496170,7500,7500,7510,7500,1606
20230908,133000,7721450460,7490,7480,7500,7480,1128
20230908,132900,7713008450,7480,7510,7510,7480,1146
20230908,132800,7704434880,7510,7510,7510,7500,330
20230908,132700,7701959840,7520,7520,7520,7470,2894
20230908,132600,7680282950,7500,7510,7510,7500,2018
20230908,132500,7665143870,7510,7520,7520,7510,841
20230908,132400,7658821250,7520,7520,7520,7510,317
20230908,132300,7656438600,7520,7520,7520,7520,111
20230908,132200,7655603880,7520,7520,7520,7500,4773
20230908,132100,7619776820,7520,7560,7560,7520,1571
20230908,132000,7607960790,7560,7530,7560,7530,179
20230908,131900,7606612020,7530,7530,7530,7520,583
20230908,131800,7602227570,7530,7560,7560,7520,1591
20230908,131700,7590260650,7560,7580,7580,7530,2060
20230908,131600,7574733960,7540,7580,7580,7540,1444
20230908,131500,7563813090,7590,7600,7600,7590,164
20230908,131400,7562567500,7600,7620,7620,7580,1103
20230908,131300,7554192220,7630,7610,7630,7570,975
20230908,131200,7546777630,7630,7600,7640,7550,2199
20230908,131100,7530057100,7590,7590,7590,7560,432
20230908,131000,7526784250,7590,7550,7590,7550,1515
20230908,130900,7515314850,7550,7540,7550,7540,54
20230908,130800,7514907170,7540,7540,7540,7540,178
20230908,130700,7513565050,7520,7540,7540,7520,224
20230908,130600,7511880550,7530,7520,7530,7520,187
20230908,130500,7510473840,7540,7550,7550,7520,2812
20230908,130400,7489301660,7550,7560,7560,7550,401
20230908,130300,7486273670,7560,7580,7580,7560,194
20230908,130200,7484803270,7580,7580,7580,7550,137
20230908,130100,7483767170,7580,7580,7580,7580,63
20230908,130000,7483289630,7580,7580,7580,7550,628
20230908,125900,7478545450,7580,7580,7580,7580,11
20230908,125800,7478462070,7580,7540,7580,7540,697
20230908,125700,7473206440,7580,7550,7580,7540,636
20230908,125600,7468409560,7540,7570,7570,7540,1002
20230908,125500,7460848280,7570,7590,7590,7570,401
20230908,125400,7457808700,7580,7550,7580,7550,189
20230908,125300,7456379280,7550,7540,7580,7540,976
20230908,125200,7449014480,7580,7570,7580,7530,2278
20230908,125100,7431819240,7570,7580,7580,7570,30
20230908,125000,7431591870,7580,7580,7580,7580,210
20230908,124900,7430000070,7540,7550,7550,7540,1230
20230908,124800,7420713600,7550,7550,7550,7550,5865
20230908,124700,7376432850,7550,7590,7590,7550,1733
20230908,124600,7363307710,7580,7590,7590,7580,64
20230908,124500,7362821960,7590,7580,7590,7580,172
20230908,124400,7361516850,7560,7590,7590,7560,583
20230908,124300,7357104750,7590,7590,7590,7560,64
20230908,124200,7356619350,7590,7590,7590,7560,264
20230908,124100,7354618760,7590,7590,7590,7590,1132
20230908,124000,7346026880,7590,7590,7600,7590,21
20230908,123900,7345867440,7590,7590,7590,7590,203
20230908,123800,7344326670,7560,7540,7560,7530,156
20230908,123700,7343149730,7540,7540,7540,7510,1591
20230908,123600,7331185690,7540,7540,7540,7540,713
20230908,123500,7325809670,7540,7550,7560,7540,120
20230908,123400,7324903180,7550,7530,7550,7530,1811
20230908,123300,7311250880,7530,7540,7540,7510,119
20230908,123200,7310354760,7540,7510,7540,7510,64
20230908,123100,7309874090,7510,7510,7520,7510,361
20230908,123000,7307159740,7500,7500,7520,7500,954
20230908,122900,7299999710,7500,7520,7520,7500,274
20230908,122800,7297943850,7520,7510,7520,7500,632
20230908,122700,7293201910,7510,7500,7510,7500,225
20230908,122600,7291514090,7510,7500,7520,7500,726
20230908,122500,7286066440,7500,7560,7570,7500,5363
20230908,122400,7245630910,7560,7580,7580,7560,1267
20230908,122300,7236043530,7580,7580,7580,7570,951
20230908,122200,7228842900,7580,7580,7580,7570,4514
20230908,122100,7194651310,7590,7620,7620,7590,684
20230908,122000,7189458120,7620,7620,7620,7620,29
20230908,121900,7189237140,7620,7620,7620,7620,94
20230908,121800,7188520860,7610,7630,7640,7610,75
20230908,121700,7187948720,7600,7640,7640,7590,552
20230908,121600,7183750100,7640,7640,7640,7620,480
20230908,121500,7180087220,7620,7640,7650,7620,308
20230908,121400,7177737150,7650,7650,7650,7640,34
20230908,121300,7177477130,7660,7650,7660,7640,201
20230908,121200,7175939310,7650,7630,7650,7630,976
20230908,121100,7168486080,7630,7630,7630,7620,244
20230908,121000,7166624560,7630,7620,7630,7620,159
20230908,120900,7165412950,7620,7620,7620,7580,2772
20230908,120800,7144375120,7610,7610,7610,7590,533
20230908,120700,7140325630,7600,7590,7610,7590,373
20230908,120600,7137492110,7600,7600,7600,7600,141
20230908,120500,7136420510,7590,7590,7590,7590,11
20230908,120400,7136337020,7590,7610,7610,7590,213
20230908,120300,7134718710,7610,7590,7610,7590,261
20230908,120200,7132736050,7590,7590,7600,7580,831
20230908,120100,7126431020,7600,7590,7600,7580,821
20230908,120000,7120205580,7590,7610,7610,7580,592
20230908,115900,7115714080,7620,7590,7620,7580,1957
20230908,115800,7100858280,7580,7600,7620,7580,662
20230908,115700,7095835350,7600,7590,7620,7580,932
20230908,115600,7088758780,7600,7600,7620,7590,2212
20230908,115500,7071949660,7600,7620,7630,7600,2985
20230908,115400,7049221800,7620,7630,7640,7620,1353
20230908,115300,7038902370,7630,7630,7650,7630,564
20230908,115200,7034599010,7630,7630,7650,7630,1256
20230908,115100,7025002760,7650,7640,7650,7620,3505
20230908,115000,6998258680,7640,7650,7650,7640,2335
20230908,114900,6980417080,7650,7710,7710,7640,6154
20230908,114800,6933276480,7680,7690,7710,7680,1961
20230908,114700,6918207740,7690,7700,7700,7690,918
20230908,114600,6911147390,7690,7690,7720,7690,2148
20230908,114500,6894626770,7690,7700,7700,7690,974
20230908,114400,6887135330,7700,7700,7700,7700,92
20230908,114300,6886426930,7700,7700,7710,7700,1407
20230908,114200,6875592930,7700,7710,7710,7700,877
20230908,114100,6868833820,7710,7700,7710,7700,1083
20230908,114000,6860494600,7700,7760,7760,7700,5168
20230908,113900,6820631410,7760,7740,7760,7740,189
20230908,113800,6819167730,7740,7750,7750,7740,206
20230908,113700,6817573250,7750,7740,7750,7720,877
20230908,113600,6810796420,7750,7720,7750,7720,1991
20230908,113500,6795411870,7750,7750,7780,7720,2890
20230908,113400,6773065740,7750,7750,7760,7750,1340
20230908,113300,6762671220,7750,7780,7780,7740,527
20230908,113200,6758587750,7770,7770,7790,7770,284
20230908,113100,6756380030,7770,7740,7790,7740,1455
20230908,113000,6745086560,7740,7740,7770,7740,737
20230908,112900,6739382130,7750,7760,7760,7750,313
20230908,112800,6736956290,7750,7750,7770,7740,917
20230908,112700,6729847460,7750,7760,7770,7750,4067
20230908,112600,6698293620,7760,7780,7780,7760,723
20230908,112500,6692675630,7800,7800,7800,7780,102
20230908,112400,6691880230,7800,7770,7820,7760,4217
20230908,112300,6659093730,7770,7790,7800,7770,3086
20230908,112200,6635085890,7790,7800,7800,7790,3573
20230908,112100,6607240590,7790,7790,7820,7790,1657
20230908,112000,6594308020,7790,7820,7820,7790,260
20230908,111900,6592281150,7800,7820,7830,7800,421
20230908,111800,6588992900,7790,7870,7870,7780,1517
20230908,111700,6577132130,7880,7810,7880,7810,2732
20230908,111600,6555663080,7800,7810,7810,7790,1469
20230908,111500,6544201240,7810,7820,7830,7810,3072
20230908,111400,6520178410,7820,7820,7850,7820,9140
20230908,111300,6448676400,7830,7850,7850,7820,3060
20230908,111200,6424695930,7850,7880,7890,7820,2039
20230908,111100,6408687840,7880,7850,7900,7850,13067
20230908,111000,6305663620,7850,7820,7860,7810,5694
20230908,110900,6261047930,7810,7810,7820,7800,3547
20230908,110800,6233322050,7810,7770,7830,7770,4801
20230908,110700,6195851130,7770,7800,7800,7750,1181
20230908,110600,6186665390,7750,7780,7800,7750,3320
20230908,110500,6160822750,7780,7740,7780,7710,7755
20230908,110400,6100777090,7740,7670,7740,7660,4987
20230908,110300,6062468590,7670,7710,7750,7670,10690
20230908,110200,5980158640,7710,7750,7750,7710,2556
20230908,110100,5960408400,7750,7750,7760,7720,2064
20230908,110000,5944425060,7750,7760,7760,7730,3276
20230908,105900,5919034250,7750,7730,7750,7730,2274
20230908,105800,5901423240,7710,7730,7740,7710,3425
20230908,105700,5874970500,7730,7730,7730,7720,642
20230908,105600,5870010360,7730,7690,7740,7690,3885
20230908,105500,5840074900,7680,7670,7690,7670,1040
20230908,105400,5832086970,7670,7680,7690,7670,6450
20230908,105300,5782605120,7680,7700,7710,7680,3706
20230908,105200,5754103290,7710,7710,7730,7700,1638
20230908,105100,5741481860,7710,7730,7730,7670,13605
20230908,105000,5636780090,7730,7740,7740,7700,10781
20230908,104900,5553537580,7740,7790,7790,7740,3237
20230908,104800,5528426310,7790,7770,7800,7750,2629
20230908,104700,5508003590,7770,7810,7830,7770,9393
20230908,104600,5434911890,7810,7830,7870,7810,7866
20230908,104500,5373206890,7860,7800,7860,7780,3512
20230908,104400,5345801280,7790,7830,7830,7780,8117
20230908,104300,5282528860,7830,7870,7900,7820,16094
20230908,104200,5156088440,7870,7850,7870,7790,12451
20230908,104100,5058577700,7850,7950,7960,7850,37878
20230908,104000,4758864050,7940,7900,7960,7880,48590
20230908,103900,4374153900,7900,7890,7900,7860,22610
20230908,103800,4195831710,7890,7840,7890,7830,20079
20230908,103700,4038060840,7860,7780,7890,7780,15922
20230908,103600,3913357820,7780,7770,7880,7770,25300
20230908,103500,3715205940,7770,7780,7790,7710,6252
20230908,103400,3666738130,7780,7760,7800,7750,6536
20230908,103300,3615917840,7770,7780,7790,7760,5430
20230908,103200,3573720160,7790,7790,7800,7750,15572
20230908,103100,3452454570,7780,7780,7790,7760,9178
20230908,103000,3381073650,7750,7730,7780,7700,22084
20230908,102900,3209830380,7710,7660,7730,7650,11131
20230908,102800,3124089680,7660,7670,7690,7660,3032
20230908,102700,3100806910,7680,7690,7690,7680,1135
20230908,102600,3092085590,7700,7710,7710,7680,1753
20230908,102500,3078603270,7720,7720,7730,7690,1304
20230908,102400,3068560590,7730,7720,7730,7700,5909
20230908,102300,3022938370,7720,7700,7720,7690,5335
20230908,102200,2981839330,7700,7670,7700,7660,3013
20230908,102100,2958682580,7660,7650,7690,7650,673
20230908,102000,2953528110,7650,7690,7700,7620,18809
20230908,101900,2809420480,7700,7710,7710,7680,1171
20230908,101800,2800417930,7680,7720,7720,7680,3768
20230908,101700,2771399910,7680,7720,7720,7680,2032
20230908,101600,2755750800,7720,7670,7750,7670,6356
20230908,101500,2706663310,7670,7660,7700,7660,376
20230908,101400,2703781720,7660,7690,7710,7650,5367
20230908,101300,2662609490,7690,7680,7720,7680,1967
20230908,101200,2647474210,7690,7730,7740,7690,5540
20230908,101100,2604730030,7730,7710,7730,7700,1595
20230908,101000,2592416500,7710,7710,7730,7700,586
20230908,100900,2587893570,7720,7710,7760,7700,12577
20230908,100800,2490619190,7690,7690,7710,7680,2096
20230908,100700,2474489870,7680,7710,7720,7660,1514
20230908,100600,2462859080,7710,7630,7750,7620,12425
20230908,100500,2367068720,7630,7630,7650,7600,5388
20230908,100400,2326032940,7620,7680,7690,7610,11428
20230908,100300,2238517400,7690,7690,7700,7680,4261
20230908,100200,2205757540,7690,7700,7700,7670,4787
20230908,100100,2168947630,7700,7710,7720,7680,11029
20230908,100000,2084069990,7710,7790,7790,7690,9218
20230908,095900,2012966060,7790,7690,7810,7650,44942
20230908,095800,1664179450,7700,7580,7700,7580,20525
20230908,095700,1506975220,7580,7690,7700,7520,12270
20230908,095600,1413737080,7710,7570,7730,7570,36633
20230908,095500,1133464780,7560,7380,7570,7380,20337
20230908,095400,980726880,7420,7360,7420,7350,206
20230908,095300,979204920,7420,7350,7430,7350,1991
20230908,095200,964491090,7360,7320,7360,7290,1644
20230908,095100,952486530,7310,7370,7370,7310,753
20230908,095000,946960120,7370,7360,7380,7330,9454
20230908,094900,877634730,7370,7400,7410,7360,3060
20230908,094800,855023660,7400,7400,7410,7400,278
20230908,094700,852966360,7400,7430,7450,7400,1702
20230908,094600,840359950,7440,7440,7440,7440,466
20230908,094500,836892910,7440,7420,7450,7410,1663
20230908,094400,824569730,7410,7470,7470,7410,3141
20230908,094300,801251010,7480,7470,7480,7450,832
20230908,094200,795032740,7470,7470,7470,7440,33
20230908,094100,794786260,7470,7430,7470,7430,839
20230908,094000,788546210,7440,7470,7470,7440,1194
20230908,093900,779647070,7470,7480,7490,7470,637
20230908,093800,774879780,7470,7480,7480,7470,112
20230908,093700,774042220,7460,7460,7460,7450,1616
20230908,093600,761994740,7460,7480,7480,7460,2440
20230908,093500,743761200,7500,7470,7510,7470,1848
20230908,093400,729946080,7500,7540,7570,7480,6656
20230908,093300,679949340,7570,7560,7600,7540,7665
20230908,093200,621903250,7560,7520,7580,7510,16090
20230908,093100,500191770,7520,7520,7560,7520,3718
20230908,093000,472155140,7520,7500,7540,7500,2283
20230908,092900,454997850,7500,7470,7500,7440,3276
20230908,092800,430499390,7470,7430,7470,7430,1272
20230908,092700,421027020,7430,7470,7470,7410,3133
20230908,092600,397694950,7460,7410,7470,7390,3502
20230908,092500,371635930,7410,7410,7420,7390,716
20230908,092400,366334970,7400,7410,7420,7380,1644
20230908,092300,354160090,7400,7390,7400,7340,722
20230908,092200,348822320,7380,7340,7380,7340,1309
20230908,092100,339195570,7350,7320,7350,7300,511
20230908,092000,335462360,7350,7310,7350,7260,2676
20230908,091900,315938960,7280,7290,7290,7280,360
20230908,091800,313317530,7290,7310,7310,7290,864
20230908,091700,307014340,7300,7300,7300,7300,10
20230908,091600,306941340,7290,7300,7300,7290,1152
20230908,091500,298542260,7330,7290,7330,7290,50
20230908,091400,298176960,7280,7320,7330,7280,576
20230908,091300,293973020,7330,7250,7330,7250,1067
20230908,091200,286207550,7250,7320,7320,7250,2064
20230908,091100,271145530,7320,7330,7360,7300,962
20230908,091000,264112770,7360,7290,7370,7290,272
20230908,090900,262122590,7310,7360,7370,7310,4552
20230908,090800,228644460,7360,7400,7400,7360,2301
20230908,090700,211646690,7380,7360,7380,7350,1379
20230908,090600,201497260,7350,7270,7360,7270,1980
20230908,090500,186986210,7270,7240,7270,7200,1287
20230908,090400,177662310,7190,7240,7260,7190,7378
20230908,090300,124451980,7260,7200,7260,7190,1327
20230908,090200,114882560,7200,7230,7240,7170,3072
20230908,090100,92772090,7230,7300,7380,7200,6260
20230908,090000,47294770,7320,7330,7340,7310,6352