KissMeData/059270/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,192400,1309689050,7120,7120,7120,7120,1370
20230913,192300,1309689050,7120,7120,7120,7120,0
20230913,192200,1309689050,7120,7120,7120,7120,0
20230913,192100,1309689050,7120,7120,7120,7120,0
20230913,192000,1309689050,7120,7120,7120,7120,0
20230913,191900,1309689050,7120,7120,7120,7120,0
20230913,191800,1309689050,7120,7120,7120,7120,0
20230913,191700,1309689050,7120,7120,7120,7120,0
20230913,191600,1309689050,7120,7120,7120,7120,0
20230913,191500,1309689050,7120,7120,7120,7120,0
20230913,191400,1309689050,7120,7120,7120,7120,0
20230913,191300,1309689050,7120,7120,7120,7120,0
20230913,191200,1309689050,7120,7120,7120,7120,0
20230913,191100,1309689050,7120,7120,7120,7120,0
20230913,191000,1309689050,7120,7120,7120,7120,0
20230913,190900,1309689050,7120,7120,7120,7120,0
20230913,190800,1309689050,7120,7120,7120,7120,0
20230913,190700,1309689050,7120,7120,7120,7120,0
20230913,190600,1309689050,7120,7120,7120,7120,0
20230913,190500,1309689050,7120,7120,7120,7120,0
20230913,190400,1309689050,7120,7120,7120,7120,0
20230913,190300,1309689050,7120,7120,7120,7120,0
20230913,190200,1309689050,7120,7120,7120,7120,0
20230913,190100,1309689050,7120,7120,7120,7120,0
20230913,190000,1309689050,7120,7120,7120,7120,0
20230913,185900,1309689050,7120,7120,7120,7120,0
20230913,185800,1309689050,7120,7120,7120,7120,0
20230913,185700,1309689050,7120,7120,7120,7120,0
20230913,185600,1309689050,7120,7120,7120,7120,0
20230913,185500,1309689050,7120,7120,7120,7120,0
20230913,185400,1309689050,7120,7120,7120,7120,1370
20230913,185300,1309689050,7120,7120,7120,7120,0
20230913,185200,1309689050,7120,7120,7120,7120,0
20230913,185100,1309689050,7120,7120,7120,7120,0
20230913,185000,1309689050,7120,7120,7120,7120,0
20230913,184900,1309689050,7120,7120,7120,7120,0
20230913,184800,1309689050,7120,7120,7120,7120,0
20230913,184700,1309689050,7120,7120,7120,7120,0
20230913,184600,1309689050,7120,7120,7120,7120,0
20230913,184500,1309689050,7120,7120,7120,7120,0
20230913,184400,1309689050,7120,7120,7120,7120,0
20230913,184300,1309689050,7120,7120,7120,7120,0
20230913,184200,1309689050,7120,7120,7120,7120,0
20230913,184100,1309689050,7120,7120,7120,7120,0
20230913,184000,1309689050,7120,7120,7120,7120,0
20230913,183900,1309689050,7120,7120,7120,7120,0
20230913,183800,1309689050,7120,7120,7120,7120,0
20230913,183700,1309689050,7120,7120,7120,7120,0
20230913,183600,1309689050,7120,7120,7120,7120,0
20230913,183500,1309689050,7120,7120,7120,7120,0
20230913,183400,1309689050,7120,7120,7120,7120,0
20230913,183300,1309689050,7120,7120,7120,7120,0
20230913,183200,1309689050,7120,7120,7120,7120,0
20230913,183100,1309689050,7120,7120,7120,7120,0
20230913,183000,1309689050,7120,7120,7120,7120,0
20230913,182900,1309689050,7120,7120,7120,7120,0
20230913,182800,1309689050,7120,7120,7120,7120,0
20230913,182700,1309689050,7120,7120,7120,7120,0
20230913,182600,1309689050,7120,7120,7120,7120,0
20230913,182500,1309689050,7120,7120,7120,7120,0
20230913,182400,1309689050,7120,7120,7120,7120,1370
20230913,182300,1309689050,7120,7120,7120,7120,0
20230913,182200,1309689050,7120,7120,7120,7120,0
20230913,182100,1309689050,7120,7120,7120,7120,0
20230913,182000,1309689050,7120,7120,7120,7120,0
20230913,181900,1309689050,7120,7120,7120,7120,0
20230913,181800,1309689050,7120,7120,7120,7120,0
20230913,181700,1309689050,7120,7120,7120,7120,0
20230913,181600,1309689050,7120,7120,7120,7120,0
20230913,181500,1309689050,7120,7120,7120,7120,0
20230913,181400,1309689050,7120,7120,7120,7120,0
20230913,181300,1309689050,7120,7120,7120,7120,0
20230913,181200,1309689050,7120,7120,7120,7120,0
20230913,181100,1309689050,7120,7120,7120,7120,0
20230913,181000,1309689050,7120,7120,7120,7120,0
20230913,180900,1309689050,7120,7120,7120,7120,0
20230913,180800,1309689050,7120,7120,7120,7120,0
20230913,180700,1309689050,7120,7120,7120,7120,0
20230913,180600,1309689050,7120,7120,7120,7120,0
20230913,180500,1309689050,7120,7120,7120,7120,0
20230913,180400,1309689050,7120,7120,7120,7120,0
20230913,180300,1309689050,7120,7120,7120,7120,0
20230913,180200,1309689050,7120,7120,7120,7120,0
20230913,180100,1309689050,7120,7120,7120,7120,0
20230913,180000,1309689050,7120,7120,7120,7120,0
20230913,175900,1309689050,7120,7120,7120,7120,0
20230913,175800,1309689050,7120,7120,7120,7120,0
20230913,175700,1309689050,7120,7120,7120,7120,0
20230913,175600,1309689050,7120,7120,7120,7120,0
20230913,175500,1309689050,7120,7120,7120,7120,0
20230913,175400,1309689050,7120,7120,7120,7120,1370
20230913,175300,1309689050,7120,7120,7120,7120,0
20230913,175200,1309689050,7120,7120,7120,7120,0
20230913,175100,1309689050,7120,7120,7120,7120,0
20230913,175000,1309689050,7120,7120,7120,7120,0
20230913,174900,1309689050,7120,7120,7120,7120,0
20230913,174800,1309689050,7120,7120,7120,7120,0
20230913,174700,1309689050,7120,7120,7120,7120,0
20230913,174600,1309689050,7120,7120,7120,7120,0
20230913,174500,1309689050,7120,7120,7120,7120,0
20230913,174400,1309689050,7120,7120,7120,7120,0
20230913,174300,1309689050,7120,7120,7120,7120,0
20230913,174200,1309689050,7120,7120,7120,7120,0
20230913,174100,1309689050,7120,7120,7120,7120,0
20230913,174000,1309689050,7120,7120,7120,7120,0
20230913,173900,1309689050,7120,7120,7120,7120,0
20230913,173800,1309689050,7120,7120,7120,7120,0
20230913,173700,1309689050,7120,7120,7120,7120,0
20230913,173600,1309689050,7120,7120,7120,7120,0
20230913,173500,1309689050,7120,7120,7120,7120,0
20230913,173400,1309689050,7120,7120,7120,7120,0
20230913,173300,1309689050,7120,7120,7120,7120,0
20230913,173200,1309689050,7120,7120,7120,7120,0
20230913,173100,1309689050,7120,7120,7120,7120,0
20230913,173000,1309689050,7120,7120,7120,7120,0
20230913,172900,1309689050,7120,7120,7120,7120,0
20230913,172800,1309689050,7120,7120,7120,7120,0
20230913,172700,1309689050,7120,7120,7120,7120,0
20230913,172600,1309689050,7120,7120,7120,7120,0
20230913,172500,1309689050,7120,7120,7120,7120,0
20230913,172400,1309689050,7120,7120,7120,7120,1370
20230913,172300,1309689050,7120,7120,7120,7120,0
20230913,172200,1309689050,7120,7120,7120,7120,0
20230913,172100,1309689050,7120,7120,7120,7120,0
20230913,172000,1309689050,7120,7120,7120,7120,0
20230913,171900,1309689050,7120,7120,7120,7120,0
20230913,171800,1309689050,7120,7120,7120,7120,0
20230913,171700,1309689050,7120,7120,7120,7120,0
20230913,171600,1309689050,7120,7120,7120,7120,0
20230913,171500,1309689050,7120,7120,7120,7120,0
20230913,171400,1309689050,7120,7120,7120,7120,0
20230913,171300,1309689050,7120,7120,7120,7120,0
20230913,171200,1309689050,7120,7120,7120,7120,0
20230913,171100,1309689050,7120,7120,7120,7120,0
20230913,171000,1309689050,7120,7120,7120,7120,0
20230913,170900,1309689050,7120,7120,7120,7120,0
20230913,170800,1309689050,7120,7120,7120,7120,0
20230913,170700,1309689050,7120,7120,7120,7120,0
20230913,170600,1309689050,7120,7120,7120,7120,0
20230913,170500,1309689050,7120,7120,7120,7120,0
20230913,170400,1309689050,7120,7120,7120,7120,0
20230913,170300,1309689050,7120,7120,7120,7120,0
20230913,170200,1309689050,7120,7120,7120,7120,0
20230913,170100,1309689050,7120,7120,7120,7120,0
20230913,170000,1309689050,7120,7120,7120,7120,0
20230913,165900,1309689050,7120,7120,7120,7120,0
20230913,165800,1309689050,7120,7120,7120,7120,0
20230913,165700,1309689050,7120,7120,7120,7120,0
20230913,165600,1309689050,7120,7120,7120,7120,0
20230913,165500,1309689050,7120,7120,7120,7120,0
20230913,165400,1309689050,7120,7120,7120,7120,1370
20230913,165300,1309689050,7120,7120,7120,7120,0
20230913,165200,1309689050,7120,7120,7120,7120,0
20230913,165100,1309689050,7120,7120,7120,7120,0
20230913,165000,1309689050,7120,7120,7120,7120,0
20230913,164900,1309689050,7120,7120,7120,7120,0
20230913,164800,1309689050,7120,7120,7120,7120,0
20230913,164700,1309689050,7120,7120,7120,7120,0
20230913,164600,1309689050,7120,7120,7120,7120,0
20230913,164500,1309689050,7120,7120,7120,7120,0
20230913,164400,1309689050,7120,7120,7120,7120,0
20230913,164300,1309689050,7120,7120,7120,7120,0
20230913,164200,1309689050,7120,7120,7120,7120,0
20230913,164100,1309689050,7120,7120,7120,7120,0
20230913,164000,1309689050,7120,7120,7120,7120,0
20230913,163900,1309689050,7120,7120,7120,7120,0
20230913,163800,1309689050,7120,7120,7120,7120,0
20230913,163700,1309689050,7120,7120,7120,7120,0
20230913,163600,1309689050,7120,7120,7120,7120,0
20230913,163500,1309689050,7120,7120,7120,7120,0
20230913,163400,1309689050,7120,7120,7120,7120,0
20230913,163300,1309689050,7120,7120,7120,7120,0
20230913,163200,1309689050,7120,7120,7120,7120,0
20230913,163100,1309689050,7120,7120,7120,7120,0
20230913,163000,1309689050,7120,7120,7120,7120,0
20230913,162900,1309689050,7120,7120,7120,7120,0
20230913,162800,1309689050,7120,7120,7120,7120,0
20230913,162700,1309689050,7120,7120,7120,7120,0
20230913,162600,1309689050,7120,7120,7120,7120,0
20230913,162500,1309689050,7120,7120,7120,7120,0
20230913,162400,1309689050,7120,7120,7120,7120,1370
20230913,162300,1309689050,7120,7120,7120,7120,0
20230913,162200,1309689050,7120,7120,7120,7120,0
20230913,162100,1309689050,7120,7120,7120,7120,0
20230913,162000,1309689050,7120,7120,7120,7120,0
20230913,161900,1309689050,7120,7120,7120,7120,0
20230913,161800,1309689050,7120,7120,7120,7120,0
20230913,161700,1309689050,7120,7120,7120,7120,0
20230913,161600,1309689050,7120,7120,7120,7120,0
20230913,161500,1309689050,7120,7120,7120,7120,0
20230913,161400,1309689050,7120,7120,7120,7120,0
20230913,161300,1309689050,7120,7120,7120,7120,0
20230913,161200,1309689050,7120,7120,7120,7120,0
20230913,161100,1309689050,7120,7120,7120,7120,0
20230913,161000,1309689050,7120,7120,7120,7120,0
20230913,160900,1309689050,7120,7120,7120,7120,0
20230913,160800,1309689050,7120,7120,7120,7120,0
20230913,160700,1309689050,7120,7120,7120,7120,0
20230913,160600,1309689050,7120,7120,7120,7120,0
20230913,160500,1309689050,7120,7120,7120,7120,0
20230913,160400,1309689050,7120,7120,7120,7120,0
20230913,160300,1309689050,7120,7120,7120,7120,0
20230913,160200,1309689050,7120,7120,7120,7120,0
20230913,160100,1309689050,7120,7120,7120,7120,0
20230913,160000,1309689050,7120,7120,7120,7120,0
20230913,155900,1309689050,7120,7120,7120,7120,0
20230913,155800,1309689050,7120,7120,7120,7120,0
20230913,155700,1309689050,7120,7120,7120,7120,0
20230913,155600,1309689050,7120,7120,7120,7120,0
20230913,155500,1309689050,7120,7120,7120,7120,0
20230913,155400,1309689050,7120,7120,7120,7120,1370
20230913,155300,1309689050,7120,7120,7120,7120,0
20230913,155200,1309689050,7120,7120,7120,7120,0
20230913,155100,1309689050,7120,7120,7120,7120,0
20230913,155000,1309689050,7120,7120,7120,7120,0
20230913,154900,1309689050,7120,7120,7120,7120,0
20230913,154800,1309689050,7120,7120,7120,7120,0
20230913,154700,1309689050,7120,7120,7120,7120,0
20230913,154600,1309689050,7120,7120,7120,7120,0
20230913,154500,1309689050,7120,7120,7120,7120,0
20230913,154400,1309689050,7120,7120,7120,7120,0
20230913,154300,1309689050,7120,7120,7120,7120,0
20230913,154200,1309689050,7120,7120,7120,7120,0
20230913,154100,1309689050,7120,7120,7120,7120,0
20230913,154000,1309689050,7120,7120,7120,7120,0
20230913,153900,1309689050,7120,7120,7120,7120,0
20230913,153800,1309689050,7120,7120,7120,7120,0
20230913,153700,1309689050,7120,7120,7120,7120,0
20230913,153600,1309689050,7120,7120,7120,7120,0
20230913,153500,1309689050,7120,7120,7120,7120,0
20230913,153400,1309689050,7120,7120,7120,7120,0
20230913,153300,1309689050,7120,7120,7120,7120,0
20230913,153200,1309689050,7120,7120,7120,7120,0
20230913,153100,1309689050,7120,7120,7120,7120,0
20230913,153000,1309689050,7120,7120,7120,7120,1370
20230913,152900,1299934650,7120,7120,7120,7120,0
20230913,152800,1299934650,7120,7120,7120,7120,0
20230913,152700,1299934650,7120,7120,7120,7120,0
20230913,152600,1299934650,7120,7120,7120,7120,0
20230913,152500,1299934650,7120,7120,7120,7120,0
20230913,152400,1299934650,7120,7120,7120,7120,0
20230913,152300,1299934650,7120,7120,7120,7120,0
20230913,152200,1299934650,7120,7120,7120,7120,0
20230913,152100,1299934650,7120,7120,7120,7120,0
20230913,152000,1299934650,7120,7120,7120,7120,0
20230913,151900,1299934650,7120,7090,7120,7090,336
20230913,151800,1297550760,7130,7130,7130,7130,20
20230913,151700,1297408160,7130,7090,7130,7090,1854
20230913,151600,1284259380,7090,7100,7100,7090,3908
20230913,151500,1256538760,7100,7100,7100,7100,1
20230913,151400,1256531660,7100,7100,7130,7100,421
20230913,151300,1253542530,7100,7100,7100,7100,152
20230913,151200,1252463330,7100,7130,7130,7100,10
20230913,151100,1252392300,7130,7130,7130,7130,2
20230913,151000,1252378040,7130,7130,7130,7130,1
20230913,150900,1252370910,7100,7110,7110,7100,2000
20230913,150800,1238169610,7110,7150,7150,7110,7
20230913,150700,1238119800,7150,7140,7150,7140,76
20230913,150600,1237577150,7140,7120,7140,7110,1026
20230913,150500,1230281910,7140,7140,7140,7140,10
20230913,150400,1230210510,7120,7140,7140,7120,206
20230913,150300,1228741070,7120,7120,7120,7120,51
20230913,150200,1228377950,7130,7130,7130,7130,509
20230913,150100,1224748780,7130,7130,7130,7130,1
20230913,150000,1224741650,7130,7130,7130,7130,500
20230913,145900,1221176650,7130,7130,7130,7130,2
20230913,145800,1221162390,7130,7130,7130,7130,45
20230913,145700,1220841540,7130,7100,7130,7100,19
20230913,145600,1220706380,7110,7110,7110,7110,0
20230913,145500,1220706380,7110,7090,7110,7090,936
20230913,145400,1214060280,7090,7100,7100,7090,202
20230913,145300,1212628080,7090,7100,7100,7090,1611
20230913,145200,1201194480,7100,7100,7100,7100,12
20230913,145100,1201109280,7110,7110,7110,7110,10
20230913,145000,1201038180,7110,7100,7110,7100,124
20230913,144900,1200157750,7100,7110,7110,7100,483
20230913,144800,1196727620,7110,7100,7110,7100,355
20230913,144700,1194206140,7100,7110,7110,7100,1043
20230913,144600,1186799760,7110,7100,7110,7100,318
20230913,144500,1184541530,7110,7110,7110,7110,0
20230913,144400,1184541530,7110,7110,7110,7110,172
20230913,144300,1183318610,7110,7110,7110,7110,30
20230913,144200,1183105310,7100,7100,7100,7090,1028
20230913,144100,1175806660,7100,7130,7130,7100,647
20230913,144000,1171211260,7130,7130,7130,7130,0
20230913,143900,1171211260,7130,7130,7130,7130,24
20230913,143800,1171040140,7140,7140,7140,7140,0
20230913,143700,1171040140,7140,7140,7140,7120,5
20230913,143600,1171004460,7110,7110,7110,7110,693
20230913,143500,1166077230,7120,7110,7120,7110,23
20230913,143400,1165913550,7120,7140,7150,7120,46
20230913,143300,1165585680,7160,7120,7160,7120,151
20230913,143200,1164510490,7150,7150,7150,7150,1
20230913,143100,1164503340,7130,7150,7170,7130,572
20230913,143000,1160421820,7150,7150,7150,7150,865
20230913,142900,1154237070,7160,7170,7180,7160,265
20230913,142800,1152339630,7160,7160,7160,7160,11
20230913,142700,1152260870,7160,7160,7160,7160,0
20230913,142600,1152260870,7160,7160,7160,7160,0
20230913,142500,1152260870,7160,7170,7170,7160,14
20230913,142400,1152160530,7170,7170,7170,7170,0
20230913,142300,1152160530,7170,7170,7170,7170,0
20230913,142200,1152160530,7170,7170,7170,7170,1
20230913,142100,1152153360,7160,7160,7160,7160,0
20230913,142000,1152153360,7160,7180,7180,7150,1368
20230913,141900,1142359890,7160,7170,7170,7160,202
20230913,141800,1140911570,7170,7160,7180,7160,27
20230913,141700,1140718090,7180,7160,7180,7160,252
20230913,141600,1138913750,7160,7170,7170,7160,87
20230913,141500,1138290600,7170,7180,7180,7170,32
20230913,141400,1138060850,7170,7170,7170,7170,0
20230913,141300,1138060850,7170,7170,7170,7170,20
20230913,141200,1137917450,7160,7160,7160,7160,0
20230913,141100,1137917450,7160,7160,7160,7160,0
20230913,141000,1137917450,7160,7160,7160,7160,526
20230913,140900,1134151290,7160,7160,7160,7160,50
20230913,140800,1133793290,7160,7160,7160,7160,0
20230913,140700,1133793290,7160,7160,7160,7160,120
20230913,140600,1132934090,7160,7160,7160,7160,110
20230913,140500,1132146490,7160,7160,7160,7160,256
20230913,140400,1130313530,7180,7170,7180,7150,328
20230913,140300,1127965450,7170,7170,7170,7170,0
20230913,140200,1127965450,7170,7180,7180,7170,530
20230913,140100,1124165250,7180,7180,7180,7180,62
20230913,140000,1123720090,7180,7190,7190,7180,80
20230913,135900,1123145390,7200,7200,7200,7200,0
20230913,135800,1123145390,7200,7200,7200,7200,13
20230913,135700,1123051790,7200,7200,7200,7200,201
20230913,135600,1121604590,7200,7200,7200,7200,26
20230913,135500,1121417390,7200,7200,7200,7200,217
20230913,135400,1119854990,7200,7200,7200,7200,0
20230913,135300,1119854990,7200,7200,7200,7200,116
20230913,135200,1119019790,7210,7200,7210,7200,296
20230913,135100,1116886120,7200,7180,7200,7180,1319
20230913,135000,1107409500,7170,7170,7170,7170,1
20230913,134900,1107402330,7170,7170,7170,7170,0
20230913,134800,1107402330,7170,7170,7170,7170,341
20230913,134700,1104957360,7150,7150,7150,7150,0
20230913,134600,1104957360,7150,7160,7160,7150,79
20230913,134500,1104392490,7150,7160,7160,7150,200
20230913,134400,1102960640,7170,7170,7170,7170,1
20230913,134300,1102953470,7180,7180,7180,7180,97
20230913,134200,1102257010,7180,7180,7180,7180,0
20230913,134100,1102257010,7180,7190,7190,7180,57
20230913,134000,1101847680,7190,7190,7190,7190,0
20230913,133900,1101847680,7190,7190,7190,7190,1
20230913,133800,1101840490,7160,7160,7160,7160,48
20230913,133700,1101496810,7160,7160,7160,7160,1
20230913,133600,1101489650,7160,7160,7160,7160,1
20230913,133500,1101482490,7160,7160,7160,7160,24
20230913,133400,1101310650,7160,7160,7160,7160,54
20230913,133300,1100924010,7160,7160,7160,7160,0
20230913,133200,1100924010,7160,7160,7160,7160,907
20230913,133100,1094429890,7170,7170,7170,7170,0
20230913,133000,1094429890,7170,7170,7170,7170,319
20230913,132900,1092142660,7200,7200,7200,7200,0
20230913,132800,1092142660,7200,7190,7200,7190,208
20230913,132700,1090645240,7200,7200,7200,7200,0
20230913,132600,1090645240,7200,7170,7200,7170,459
20230913,132500,1087345760,7170,7160,7170,7160,47
20230913,132400,1087009030,7150,7160,7160,7150,169
20230913,132300,1085799100,7180,7170,7180,7170,150
20230913,132200,1084722300,7180,7170,7180,7170,42
20230913,132100,1084421130,7170,7160,7170,7160,180
20230913,132000,1083131940,7150,7140,7150,7140,2239
20230913,131900,1067124650,7090,7100,7100,7090,3169
20230913,131800,1044634910,7140,7110,7140,7100,841
20230913,131700,1038662470,7140,7140,7140,7110,803
20230913,131600,1032952690,7130,7120,7140,7120,211
20230913,131500,1031450250,7140,7130,7140,7130,17
20230913,131400,1031329010,7120,7120,7120,7120,201
20230913,131300,1029897890,7120,7120,7120,7120,197
20230913,131200,1028495250,7120,7120,7120,7120,40
20230913,131100,1028210450,7120,7120,7120,7120,1
20230913,131000,1028203330,7120,7120,7120,7120,37
20230913,130900,1027939890,7120,7120,7120,7120,6
20230913,130800,1027897170,7140,7130,7140,7130,170
20230913,130700,1026683580,7120,7120,7120,7120,40
20230913,130600,1026398780,7120,7140,7140,7120,113
20230913,130500,1025593280,7140,7130,7140,7130,94
20230913,130400,1024923050,7130,7130,7130,7130,40
20230913,130300,1024637850,7130,7130,7130,7130,1
20230913,130200,1024630720,7130,7130,7130,7130,22
20230913,130100,1024473860,7120,7120,7120,7120,195
20230913,130000,1023085460,7130,7130,7130,7130,0
20230913,125900,1023085460,7130,7130,7130,7130,0
20230913,125800,1023085460,7130,7140,7140,7130,269
20230913,125700,1021167480,7140,7150,7150,7140,19
20230913,125600,1021031800,7140,7140,7140,7140,7
20230913,125500,1020981820,7150,7150,7150,7150,4
20230913,125400,1020953220,7150,7150,7150,7150,15
20230913,125300,1020845970,7150,7150,7150,7150,3
20230913,125200,1020824520,7160,7160,7160,7160,0
20230913,125100,1020824520,7160,7160,7160,7160,27
20230913,125000,1020631200,7130,7120,7130,7120,254
20230913,124900,1018822690,7120,7120,7120,7120,1
20230913,124800,1018815570,7130,7140,7140,7130,14
20230913,124700,1018715740,7120,7140,7140,7120,216
20230913,124600,1017177800,7130,7130,7130,7130,281
20230913,124500,1015174270,7130,7130,7130,7130,36
20230913,124400,1014917590,7130,7130,7140,7130,339
20230913,124300,1012500510,7150,7150,7150,7150,0
20230913,124200,1012500510,7150,7150,7150,7150,2
20230913,124100,1012486210,7140,7140,7140,7140,0
20230913,124000,1012486210,7140,7140,7140,7140,59
20230913,123900,1012064950,7160,7160,7160,7160,0
20230913,123800,1012064950,7160,7160,7160,7160,13
20230913,123700,1011971870,7140,7140,7140,7140,3
20230913,123600,1011950450,7160,7140,7160,7140,3
20230913,123500,1011928990,7140,7140,7140,7140,133
20230913,123400,1010979370,7140,7140,7140,7140,3
20230913,123300,1010957950,7130,7140,7140,7130,5
20230913,123200,1010922260,7160,7160,7160,7160,0
20230913,123100,1010922260,7160,7140,7160,7140,657
20230913,123000,1006231240,7140,7140,7140,7140,348
20230913,122900,1003746520,7130,7130,7130,7130,0
20230913,122800,1003746520,7130,7130,7130,7130,10
20230913,122700,1003675220,7140,7140,7140,7140,32
20230913,122600,1003446740,7140,7140,7140,7140,1
20230913,122500,1003439600,7140,7140,7140,7140,0
20230913,122400,1003439600,7140,7140,7140,7140,0
20230913,122300,1003439600,7140,7140,7140,7140,1
20230913,122200,1003432460,7120,7120,7120,7120,0
20230913,122100,1003432460,7120,7120,7120,7120,0
20230913,122000,1003432460,7120,7130,7130,7120,100
20230913,121900,1002720450,7150,7150,7150,7150,0
20230913,121800,1002720450,7150,7150,7150,7150,10
20230913,121700,1002648950,7160,7160,7160,7160,0
20230913,121600,1002648950,7160,7110,7160,7110,176
20230913,121500,1001393680,7110,7110,7110,7110,0
20230913,121400,1001393680,7110,7110,7110,7110,0
20230913,121300,1001393680,7110,7110,7110,7100,249
20230913,121200,999623560,7110,7100,7110,7100,135
20230913,121100,998664210,7110,7110,7110,7110,250
20230913,121000,996886710,7110,7110,7110,7110,1452
20230913,120900,986562990,7110,7110,7110,7110,445
20230913,120800,983399040,7140,7140,7140,7140,1
20230913,120700,983391900,7140,7140,7140,7140,0
20230913,120600,983391900,7140,7140,7140,7140,63
20230913,120500,982942080,7140,7150,7150,7140,12
20230913,120400,982856330,7150,7150,7150,7150,0
20230913,120300,982856330,7150,7150,7150,7150,14
20230913,120200,982756230,7160,7160,7160,7160,0
20230913,120100,982756230,7160,7160,7160,7160,1
20230913,120000,982749070,7160,7160,7160,7160,0
20230913,115900,982749070,7160,7160,7160,7160,1
20230913,115800,982741910,7140,7140,7140,7140,24
20230913,115700,982570550,7140,7140,7140,7140,0
20230913,115600,982570550,7140,7150,7150,7140,350
20230913,115500,980071110,7150,7170,7170,7150,35
20230913,115400,979820840,7150,7150,7150,7150,79
20230913,115300,979255990,7170,7170,7170,7170,1
20230913,115200,979248820,7150,7150,7150,7150,92
20230913,115100,978591020,7150,7150,7150,7150,0
20230913,115000,978591020,7150,7150,7150,7150,0
20230913,114900,978591020,7150,7170,7170,7150,229
20230913,114800,976952860,7170,7170,7170,7170,11
20230913,114700,976873990,7160,7150,7160,7150,316
20230913,114600,974612310,7150,7150,7150,7150,44
20230913,114500,974297710,7140,7140,7140,7140,10
20230913,114400,974226310,7140,7140,7140,7140,31
20230913,114300,974004970,7140,7140,7140,7140,424
20230913,114200,970977610,7140,7130,7140,7130,90
20230913,114100,970335180,7120,7110,7120,7110,32
20230913,114000,970107610,7110,7090,7110,7090,607
20230913,113900,965803840,7090,7090,7090,7090,199
20230913,113800,964392930,7100,7100,7100,7100,0
20230913,113700,964392930,7100,7100,7100,7100,0
20230913,113600,964392930,7100,7100,7100,7100,0
20230913,113500,964392930,7100,7090,7100,7090,268
20230913,113400,962491060,7090,7090,7090,7090,307
20230913,113300,960314430,7090,7100,7100,7090,161
20230913,113200,959172340,7100,7100,7100,7100,60
20230913,113100,958746340,7100,7100,7120,7100,51
20230913,113000,958383440,7120,7120,7120,7120,0
20230913,112900,958383440,7120,7120,7140,7120,2918
20230913,112800,937556200,7090,7090,7090,7090,0
20230913,112700,937556200,7090,7090,7090,7090,0
20230913,112600,937556200,7090,7090,7090,7090,10
20230913,112500,937485300,7120,7120,7120,7120,6
20230913,112400,937442580,7100,7100,7100,7100,190
20230913,112300,936093580,7110,7110,7110,7110,1090
20230913,112200,928343680,7100,7100,7100,7100,364
20230913,112100,925759280,7100,7100,7100,7100,0
20230913,112000,925759280,7100,7100,7100,7100,0
20230913,111900,925759280,7100,7080,7100,7080,287
20230913,111800,923723780,7080,7070,7080,7070,60
20230913,111700,923299070,7070,7070,7070,7070,706
20230913,111600,918307650,7070,7110,7110,7070,964
20230913,111500,911490560,7070,7110,7110,7070,395
20230913,111400,908696810,7110,7090,7110,7070,3731
20230913,111300,882266930,7090,7100,7100,7090,911
20230913,111200,875799710,7100,7120,7140,7100,6
20230913,111100,875756950,7090,7120,7120,7090,311
20230913,111000,873549100,7100,7100,7100,7100,25
20230913,110900,873371600,7100,7130,7130,7100,345
20230913,110800,870920520,7120,7130,7130,7120,10
20230913,110700,870849300,7120,7120,7120,7120,100
20230913,110600,870137300,7120,7120,7120,7120,41
20230913,110500,869845380,7120,7120,7120,7120,0
20230913,110400,869845380,7120,7120,7120,7120,5
20230913,110300,869809780,7120,7150,7150,7120,31
20230913,110200,869589030,7110,7110,7150,7090,1099
20230913,110100,861768730,7090,7110,7110,7090,1092
20230913,110000,854018100,7110,7120,7120,7110,260
20230913,105900,852167020,7120,7120,7120,7120,0
20230913,105800,852167020,7120,7150,7150,7120,97
20230913,105700,851476350,7130,7150,7150,7100,3683
20230913,105600,825291370,7130,7130,7140,7130,388
20230913,105500,822522930,7130,7150,7150,7130,194
20230913,105400,821137230,7150,7150,7160,7150,134
20230913,105300,820179080,7150,7120,7150,7120,1778
20230913,105200,807499790,7120,7120,7120,7120,684
20230913,105100,802629710,7130,7130,7130,7130,450
20230913,105000,799421210,7130,7140,7140,7130,500
20230913,104900,795855320,7130,7130,7140,7130,519
20230913,104800,792154650,7150,7140,7150,7140,284
20230913,104700,790125890,7150,7140,7160,7140,1513
20230913,104600,779322650,7140,7150,7150,7140,510
20230913,104500,775681150,7150,7150,7150,7140,22
20230913,104400,775524010,7160,7160,7160,7160,17
20230913,104300,775402290,7150,7140,7160,7130,3049
20230913,104200,753618790,7140,7160,7160,7140,1462
20230913,104100,743178900,7150,7150,7150,7150,834
20230913,104000,737215800,7150,7160,7160,7150,100
20230913,103900,736500400,7160,7170,7170,7160,49
20230913,103800,736149230,7170,7170,7170,7170,0
20230913,103700,736149230,7170,7160,7170,7150,1044
20230913,103600,728678820,7150,7150,7150,7150,0
20230913,103500,728678820,7150,7160,7160,7150,992
20230913,103400,721579360,7160,7160,7160,7160,1
20230913,103300,721572200,7200,7140,7200,7140,3744
20230913,103200,694839980,7150,7170,7170,7150,6092
20230913,103100,651249940,7170,7170,7180,7170,2568
20230913,103000,632837340,7170,7180,7180,7170,105
20230913,102900,632084350,7230,7180,7230,7180,45
20230913,102800,631760500,7180,7190,7190,7160,2261
20230913,102700,615520960,7180,7210,7210,7150,5638
20230913,102600,574995940,7210,7240,7240,7210,938
20230913,102500,568232900,7210,7230,7230,7210,161
20230913,102400,567070230,7260,7260,7260,7260,178
20230913,102300,565777950,7260,7230,7260,7210,1489
20230913,102200,555022630,7270,7270,7270,7270,32
20230913,102100,554789990,7220,7270,7270,7220,387
20230913,102000,551994170,7230,7230,7280,7230,449
20230913,101900,548747260,7240,7320,7320,7240,3210
20230913,101800,525484330,7260,7260,7260,7260,258
20230913,101700,523611250,7260,7260,7260,7260,1
20230913,101600,523603990,7260,7260,7260,7260,180
20230913,101500,522297190,7260,7260,7260,7260,0
20230913,101400,522297190,7260,7320,7320,7260,4
20230913,101300,522268030,7260,7270,7270,7260,404
20230913,101200,519331010,7270,7310,7310,7260,294
20230913,101100,517185740,7310,7330,7330,7310,30
20230913,101000,516966240,7320,7320,7320,7320,105
20230913,100900,516197640,7330,7300,7330,7300,20
20230913,100800,516051580,7270,7270,7270,7270,40
20230913,100700,515760780,7270,7270,7270,7270,606
20230913,100600,511355160,7270,7270,7280,7270,311
20230913,100500,509094140,7270,7290,7290,7270,296
20230913,100400,506939750,7300,7300,7300,7300,189
20230913,100300,505560050,7300,7300,7300,7300,1
20230913,100200,505552750,7300,7300,7300,7300,0
20230913,100100,505552750,7300,7300,7300,7300,1
20230913,100000,505545450,7300,7300,7300,7300,4
20230913,095900,505516250,7300,7290,7300,7290,18
20230913,095800,505385020,7290,7290,7300,7290,570
20230913,095700,501229710,7300,7310,7310,7300,2294
20230913,095600,484483410,7310,7310,7310,7310,142
20230913,095500,483445390,7320,7320,7320,7320,21
20230913,095400,483291670,7320,7320,7320,7320,181
20230913,095300,481966750,7320,7320,7330,7310,970
20230913,095200,474863880,7310,7330,7330,7310,342
20230913,095100,472360410,7330,7320,7330,7320,166
20230913,095000,471145240,7330,7350,7350,7330,573
20230913,094900,466944750,7340,7340,7340,7340,935
20230913,094800,460081850,7350,7350,7350,7350,1406
20230913,094700,449747750,7350,7350,7350,7350,705
20230913,094600,444566000,7350,7350,7350,7350,25
20230913,094500,444382250,7350,7350,7350,7350,566
20230913,094400,440222150,7350,7360,7360,7350,548
20230913,094300,436194040,7350,7360,7370,7350,2288
20230913,094200,419355990,7390,7390,7390,7360,12
20230913,094100,419267610,7360,7390,7390,7360,2765
20230913,094000,398889840,7390,7430,7430,7390,1747
20230913,093900,385960150,7400,7400,7400,7400,757
20230913,093800,380358350,7430,7430,7430,7400,551
20230913,093700,376275480,7430,7430,7430,7420,306
20230913,093600,374004900,7400,7390,7400,7390,72
20230913,093500,373472610,7390,7400,7400,7390,455
20230913,093400,370107030,7390,7410,7410,7390,1697
20230913,093300,357552500,7410,7430,7430,7410,562
20230913,093200,353386830,7430,7420,7430,7420,1206
20230913,093100,344430640,7420,7400,7420,7390,161
20230913,093000,343240200,7400,7430,7430,7400,589
20230913,092900,338864470,7430,7430,7430,7430,765
20230913,092800,333180520,7440,7380,7440,7380,1452
20230913,092700,322413500,7390,7410,7410,7390,1114
20230913,092600,314177620,7410,7410,7410,7400,230
20230913,092500,312475370,7410,7370,7420,7370,1110
20230913,092400,304266350,7370,7350,7370,7350,309
20230913,092300,301990480,7340,7390,7390,7340,469
20230913,092200,298525280,7390,7410,7410,7350,847
20230913,092100,292289690,7410,7410,7420,7370,2789
20230913,092000,271682060,7380,7410,7420,7380,133
20230913,091900,270696350,7410,7400,7410,7370,2484
20230913,091800,252305320,7400,7370,7400,7370,2535
20230913,091700,233556960,7330,7370,7370,7330,1695
20230913,091600,221111220,7370,7370,7380,7370,576
20230913,091500,216866000,7370,7380,7380,7370,60
20230913,091400,216423730,7380,7350,7380,7340,833
20230913,091300,210306230,7380,7370,7380,7340,1034
20230913,091200,202694130,7370,7360,7370,7360,697
20230913,091100,197562570,7360,7330,7360,7310,495
20230913,091000,193937860,7350,7350,7350,7340,308
20230913,090900,191674070,7300,7350,7360,7300,1946
20230913,090800,177438460,7390,7390,7390,7350,1197
20230913,090700,168600530,7390,7310,7410,7310,5446
20230913,090600,128411310,7310,7310,7320,7280,712
20230913,090500,123213700,7300,7310,7310,7300,1684
20230913,090400,110909520,7310,7320,7320,7300,753
20230913,090300,105406830,7380,7360,7400,7320,3234
20230913,090200,81616370,7360,7300,7370,7300,4931
20230913,090100,45536010,7310,7280,7310,7220,402
20230913,090000,42621260,7240,7310,7360,7240,5837