KissMeData/005690/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184300,48499362080,7700,7700,7700,7700,51364
20230906,184200,48499362080,7700,7700,7700,7700,0
20230906,184100,48499362080,7700,7700,7700,7700,0
20230906,184000,48499362080,7700,7700,7700,7700,0
20230906,183900,48499362080,7700,7700,7700,7700,0
20230906,183800,48499362080,7700,7700,7700,7700,0
20230906,183700,48499362080,7700,7700,7700,7700,0
20230906,183600,48499362080,7700,7700,7700,7700,0
20230906,183500,48499362080,7700,7700,7700,7700,0
20230906,183400,48499362080,7700,7700,7700,7700,0
20230906,183300,48499362080,7700,7700,7700,7700,0
20230906,183200,48499362080,7700,7700,7700,7700,0
20230906,183100,48499362080,7700,7700,7700,7700,0
20230906,183000,48499362080,7700,7700,7700,7700,0
20230906,182900,48499362080,7700,7700,7700,7700,0
20230906,182800,48499362080,7700,7700,7700,7700,0
20230906,182700,48499362080,7700,7700,7700,7700,0
20230906,182600,48499362080,7700,7700,7700,7700,0
20230906,182500,48499362080,7700,7700,7700,7700,0
20230906,182400,48499362080,7700,7700,7700,7700,0
20230906,182300,48499362080,7700,7700,7700,7700,0
20230906,182200,48499362080,7700,7700,7700,7700,0
20230906,182100,48499362080,7700,7700,7700,7700,0
20230906,182000,48499362080,7700,7700,7700,7700,0
20230906,181900,48499362080,7700,7700,7700,7700,0
20230906,181800,48499362080,7700,7700,7700,7700,0
20230906,181700,48499362080,7700,7700,7700,7700,0
20230906,181600,48499362080,7700,7700,7700,7700,0
20230906,181500,48499362080,7700,7700,7700,7700,0
20230906,181400,48499362080,7700,7700,7700,7700,0
20230906,181300,48499362080,7700,7700,7700,7700,51364
20230906,181200,48499362080,7700,7700,7700,7700,0
20230906,181100,48499362080,7700,7700,7700,7700,0
20230906,181000,48499362080,7700,7700,7700,7700,0
20230906,180900,48499362080,7700,7700,7700,7700,0
20230906,180800,48499362080,7700,7700,7700,7700,0
20230906,180700,48499362080,7700,7700,7700,7700,0
20230906,180600,48499362080,7700,7700,7700,7700,0
20230906,180500,48499362080,7700,7700,7700,7700,0
20230906,180400,48499362080,7700,7700,7700,7700,0
20230906,180300,48499362080,7700,7700,7700,7700,0
20230906,180200,48499362080,7700,7700,7700,7700,0
20230906,180100,48499362080,7700,7700,7700,7700,0
20230906,180000,48499362080,7700,7700,7700,7700,0
20230906,175900,48499362080,7700,7700,7700,7700,0
20230906,175800,48499362080,7700,7700,7700,7700,0
20230906,175700,48499362080,7700,7700,7700,7700,0
20230906,175600,48499362080,7700,7700,7700,7700,0
20230906,175500,48499362080,7700,7700,7700,7700,0
20230906,175400,48499362080,7700,7700,7700,7700,0
20230906,175300,48499362080,7700,7700,7700,7700,0
20230906,175200,48499362080,7700,7700,7700,7700,0
20230906,175100,48499362080,7700,7700,7700,7700,0
20230906,175000,48499362080,7700,7700,7700,7700,0
20230906,174900,48499362080,7700,7700,7700,7700,0
20230906,174800,48499362080,7700,7700,7700,7700,0
20230906,174700,48499362080,7700,7700,7700,7700,0
20230906,174600,48499362080,7700,7700,7700,7700,0
20230906,174500,48499362080,7700,7700,7700,7700,0
20230906,174400,48499362080,7700,7700,7700,7700,0
20230906,174300,48499362080,7700,7700,7700,7700,51364
20230906,174200,48499362080,7700,7700,7700,7700,0
20230906,174100,48499362080,7700,7700,7700,7700,0
20230906,174000,48499362080,7700,7700,7700,7700,0
20230906,173900,48499362080,7700,7700,7700,7700,0
20230906,173800,48499362080,7700,7700,7700,7700,0
20230906,173700,48499362080,7700,7700,7700,7700,0
20230906,173600,48499362080,7700,7700,7700,7700,0
20230906,173500,48499362080,7700,7700,7700,7700,0
20230906,173400,48499362080,7700,7700,7700,7700,0
20230906,173300,48499362080,7700,7700,7700,7700,0
20230906,173200,48499362080,7700,7700,7700,7700,0
20230906,173100,48499362080,7700,7700,7700,7700,0
20230906,173000,48499362080,7700,7700,7700,7700,0
20230906,172900,48499362080,7700,7700,7700,7700,0
20230906,172800,48499362080,7700,7700,7700,7700,0
20230906,172700,48499362080,7700,7700,7700,7700,0
20230906,172600,48499362080,7700,7700,7700,7700,0
20230906,172500,48499362080,7700,7700,7700,7700,0
20230906,172400,48499362080,7700,7700,7700,7700,0
20230906,172300,48499362080,7700,7700,7700,7700,0
20230906,172200,48499362080,7700,7700,7700,7700,0
20230906,172100,48499362080,7700,7700,7700,7700,0
20230906,172000,48499362080,7700,7700,7700,7700,0
20230906,171900,48499362080,7700,7700,7700,7700,0
20230906,171800,48499362080,7700,7700,7700,7700,0
20230906,171700,48499362080,7700,7700,7700,7700,0
20230906,171600,48499362080,7700,7700,7700,7700,0
20230906,171500,48499362080,7700,7700,7700,7700,0
20230906,171400,48499362080,7700,7700,7700,7700,0
20230906,171300,48499362080,7700,7700,7700,7700,51364
20230906,171200,48499362080,7700,7700,7700,7700,0
20230906,171100,48499362080,7700,7700,7700,7700,0
20230906,171000,48499362080,7700,7700,7700,7700,0
20230906,170900,48499362080,7700,7700,7700,7700,0
20230906,170800,48499362080,7700,7700,7700,7700,0
20230906,170700,48499362080,7700,7700,7700,7700,0
20230906,170600,48499362080,7700,7700,7700,7700,0
20230906,170500,48499362080,7700,7700,7700,7700,0
20230906,170400,48499362080,7700,7700,7700,7700,0
20230906,170300,48499362080,7700,7700,7700,7700,0
20230906,170200,48499362080,7700,7700,7700,7700,0
20230906,170100,48499362080,7700,7700,7700,7700,0
20230906,170000,48499362080,7700,7700,7700,7700,0
20230906,165900,48499362080,7700,7700,7700,7700,0
20230906,165800,48499362080,7700,7700,7700,7700,0
20230906,165700,48499362080,7700,7700,7700,7700,0
20230906,165600,48499362080,7700,7700,7700,7700,0
20230906,165500,48499362080,7700,7700,7700,7700,0
20230906,165400,48499362080,7700,7700,7700,7700,0
20230906,165300,48499362080,7700,7700,7700,7700,0
20230906,165200,48499362080,7700,7700,7700,7700,0
20230906,165100,48499362080,7700,7700,7700,7700,0
20230906,165000,48499362080,7700,7700,7700,7700,0
20230906,164900,48499362080,7700,7700,7700,7700,0
20230906,164800,48499362080,7700,7700,7700,7700,0
20230906,164700,48499362080,7700,7700,7700,7700,0
20230906,164600,48499362080,7700,7700,7700,7700,0
20230906,164500,48499362080,7700,7700,7700,7700,0
20230906,164400,48499362080,7700,7700,7700,7700,0
20230906,164300,48499362080,7700,7700,7700,7700,51364
20230906,164200,48499362080,7700,7700,7700,7700,0
20230906,164100,48499362080,7700,7700,7700,7700,0
20230906,164000,48499362080,7700,7700,7700,7700,0
20230906,163900,48499362080,7700,7700,7700,7700,0
20230906,163800,48499362080,7700,7700,7700,7700,0
20230906,163700,48499362080,7700,7700,7700,7700,0
20230906,163600,48499362080,7700,7700,7700,7700,0
20230906,163500,48499362080,7700,7700,7700,7700,0
20230906,163400,48499362080,7700,7700,7700,7700,0
20230906,163300,48499362080,7700,7700,7700,7700,0
20230906,163200,48499362080,7700,7700,7700,7700,0
20230906,163100,48499362080,7700,7700,7700,7700,0
20230906,163000,48499362080,7700,7700,7700,7700,0
20230906,162900,48499362080,7700,7700,7700,7700,0
20230906,162800,48499362080,7700,7700,7700,7700,0
20230906,162700,48499362080,7700,7700,7700,7700,0
20230906,162600,48499362080,7700,7700,7700,7700,0
20230906,162500,48499362080,7700,7700,7700,7700,0
20230906,162400,48499362080,7700,7700,7700,7700,0
20230906,162300,48499362080,7700,7700,7700,7700,0
20230906,162200,48499362080,7700,7700,7700,7700,0
20230906,162100,48499362080,7700,7700,7700,7700,0
20230906,162000,48499362080,7700,7700,7700,7700,0
20230906,161900,48499362080,7700,7700,7700,7700,0
20230906,161800,48499362080,7700,7700,7700,7700,0
20230906,161700,48499362080,7700,7700,7700,7700,0
20230906,161600,48499362080,7700,7700,7700,7700,0
20230906,161500,48499362080,7700,7700,7700,7700,0
20230906,161400,48499362080,7700,7700,7700,7700,0
20230906,161300,48499362080,7700,7700,7700,7700,51364
20230906,161200,48499362080,7700,7700,7700,7700,0
20230906,161100,48499362080,7700,7700,7700,7700,0
20230906,161000,48499362080,7700,7700,7700,7700,0
20230906,160900,48499362080,7700,7700,7700,7700,0
20230906,160800,48499362080,7700,7700,7700,7700,0
20230906,160700,48499362080,7700,7700,7700,7700,0
20230906,160600,48499362080,7700,7700,7700,7700,0
20230906,160500,48499362080,7700,7700,7700,7700,0
20230906,160400,48499362080,7700,7700,7700,7700,0
20230906,160300,48499362080,7700,7700,7700,7700,0
20230906,160200,48499362080,7700,7700,7700,7700,0
20230906,160100,48499362080,7700,7700,7700,7700,0
20230906,160000,48499362080,7700,7700,7700,7700,0
20230906,155900,48499362080,7700,7700,7700,7700,0
20230906,155800,48499362080,7700,7700,7700,7700,0
20230906,155700,48499362080,7700,7700,7700,7700,0
20230906,155600,48499362080,7700,7700,7700,7700,0
20230906,155500,48499362080,7700,7700,7700,7700,0
20230906,155400,48499362080,7700,7700,7700,7700,0
20230906,155300,48499362080,7700,7700,7700,7700,0
20230906,155200,48499362080,7700,7700,7700,7700,0
20230906,155100,48499362080,7700,7700,7700,7700,0
20230906,155000,48499362080,7700,7700,7700,7700,0
20230906,154900,48499362080,7700,7700,7700,7700,0
20230906,154800,48499362080,7700,7700,7700,7700,0
20230906,154700,48499362080,7700,7700,7700,7700,0
20230906,154600,48499362080,7700,7700,7700,7700,0
20230906,154500,48499362080,7700,7700,7700,7700,0
20230906,154400,48499362080,7700,7700,7700,7700,0
20230906,154300,48499362080,7700,7700,7700,7700,51364
20230906,154200,48499362080,7700,7700,7700,7700,0
20230906,154100,48499362080,7700,7700,7700,7700,0
20230906,154000,48499362080,7700,7700,7700,7700,0
20230906,153900,48499362080,7700,7700,7700,7700,0
20230906,153800,48499362080,7700,7700,7700,7700,0
20230906,153700,48499362080,7700,7700,7700,7700,0
20230906,153600,48499362080,7700,7700,7700,7700,0
20230906,153500,48499362080,7700,7700,7700,7700,0
20230906,153400,48499362080,7700,7700,7700,7700,0
20230906,153300,48499362080,7700,7700,7700,7700,0
20230906,153200,48499362080,7700,7700,7700,7700,0
20230906,153100,48499362080,7700,7700,7700,7700,0
20230906,153000,48499362080,7700,7700,7700,7700,51364
20230906,152900,48103859280,7720,7720,7720,7720,0
20230906,152800,48103859280,7720,7720,7720,7720,0
20230906,152700,48103859280,7720,7720,7720,7720,0
20230906,152600,48103859280,7720,7720,7720,7720,0
20230906,152500,48103859280,7720,7720,7720,7720,0
20230906,152400,48103859280,7720,7720,7720,7720,0
20230906,152300,48103859280,7720,7720,7720,7720,0
20230906,152200,48103859280,7720,7720,7720,7720,0
20230906,152100,48103859280,7720,7720,7720,7720,0
20230906,152000,48103859280,7720,7720,7720,7720,0
20230906,151900,48103859280,7720,7710,7730,7700,12600
20230906,151800,48006618230,7700,7720,7740,7700,13602
20230906,151700,47901555000,7710,7690,7730,7680,29840
20230906,151600,47671526900,7700,7680,7710,7670,33620
20230906,151500,47412934910,7670,7650,7680,7640,14837
20230906,151400,47299278920,7650,7640,7650,7640,4634
20230906,151300,47263856630,7640,7600,7640,7590,5516
20230906,151200,47221871590,7600,7590,7610,7580,8032
20230906,151100,47160889260,7590,7600,7610,7580,10390
20230906,151000,47082083250,7600,7610,7630,7600,11096
20230906,150900,46997685990,7610,7640,7640,7600,10486
20230906,150800,46917824730,7640,7650,7660,7630,2945
20230906,150700,46895318660,7650,7670,7670,7640,5798
20230906,150600,46850941850,7660,7660,7670,7660,1927
20230906,150500,46836170120,7660,7660,7680,7650,9825
20230906,150400,46760826380,7660,7640,7660,7640,3523
20230906,150300,46733874400,7640,7650,7650,7640,2198
20230906,150200,46717071410,7640,7640,7650,7630,3367
20230906,150100,46691343630,7640,7640,7650,7620,3186
20230906,150000,46667019650,7620,7650,7660,7620,4315
20230906,145900,46634055250,7640,7640,7650,7640,5626
20230906,145800,46591039110,7640,7610,7650,7610,5444
20230906,145700,46549479190,7630,7620,7630,7590,12610
20230906,145600,46453619150,7620,7630,7640,7610,4516
20230906,145500,46419218990,7610,7620,7630,7610,2370
20230906,145400,46401166980,7620,7630,7630,7620,1370
20230906,145300,46390725440,7620,7610,7630,7610,3529
20230906,145200,46363839660,7610,7630,7630,7610,9895
20230906,145100,46288446870,7630,7640,7660,7630,6032
20230906,145000,46242403010,7640,7640,7650,7630,7629
20230906,144900,46184128840,7640,7640,7660,7630,2675
20230906,144800,46163669870,7640,7640,7650,7630,4693
20230906,144700,46127797360,7630,7630,7650,7630,4938
20230906,144600,46090112450,7630,7630,7650,7630,7092
20230906,144500,46035989380,7650,7640,7650,7630,3408
20230906,144400,46009964120,7640,7650,7650,7630,3157
20230906,144300,45985848850,7660,7650,7660,7640,2260
20230906,144200,45968556730,7650,7630,7660,7620,2975
20230906,144100,45945837700,7640,7650,7650,7620,5144
20230906,144000,45906566110,7660,7670,7680,7650,6325
20230906,143900,45858139990,7680,7680,7680,7660,1872
20230906,143800,45843778710,7670,7690,7690,7670,5462
20230906,143700,45801822560,7680,7700,7710,7680,5684
20230906,143600,45758081510,7700,7670,7700,7660,7954
20230906,143500,45696986320,7660,7680,7690,7660,7883
20230906,143400,45636472470,7690,7680,7710,7680,15799
20230906,143300,45514935990,7680,7660,7680,7650,7220
20230906,143200,45459583200,7650,7660,7670,7650,5674
20230906,143100,45416123650,7660,7650,7670,7640,2950
20230906,143000,45393546020,7650,7650,7650,7630,4055
20230906,142900,45362552450,7650,7650,7660,7640,1406
20230906,142800,45351804740,7650,7640,7650,7620,3657
20230906,142700,45323897400,7640,7670,7670,7600,11932
20230906,142600,45232626200,7660,7640,7670,7640,6077
20230906,142500,45186088150,7640,7640,7640,7570,8002
20230906,142400,45125202390,7640,7630,7640,7630,867
20230906,142300,45118586870,7630,7640,7640,7620,1068
20230906,142200,45110445690,7630,7640,7650,7630,2212
20230906,142100,45093539400,7650,7640,7650,7640,5709
20230906,142000,45049870520,7640,7620,7650,7620,3257
20230906,141900,45025013580,7620,7620,7630,7600,1283
20230906,141800,45015250550,7620,7600,7620,7570,2346
20230906,141700,44997426900,7570,7610,7610,7570,6051
20230906,141600,44951561610,7610,7630,7630,7580,3536
20230906,141500,44924712980,7630,7630,7630,7620,437
20230906,141400,44921382540,7630,7610,7630,7610,1761
20230906,141300,44907958330,7630,7620,7630,7600,4226
20230906,141200,44875793540,7620,7600,7620,7600,1530
20230906,141100,44864158450,7610,7620,7630,7600,2709
20230906,141000,44843541680,7620,7630,7640,7610,2160
20230906,140900,44827076110,7620,7620,7630,7620,1286
20230906,140800,44817274370,7620,7640,7640,7620,2114
20230906,140700,44801143310,7640,7640,7650,7630,982
20230906,140600,44793638250,7640,7650,7650,7640,1525
20230906,140500,44781985590,7660,7640,7660,7640,1194
20230906,140400,44772850910,7630,7640,7640,7620,5489
20230906,140300,44730965400,7640,7660,7680,7640,6630
20230906,140200,44680211040,7660,7680,7690,7660,6665
20230906,140100,44629099170,7680,7660,7720,7640,26711
20230906,140000,44423859270,7640,7630,7670,7630,13572
20230906,135900,44320105650,7640,7630,7640,7620,3523
20230906,135800,44293224920,7620,7590,7630,7590,4357
20230906,135700,44260055300,7590,7600,7600,7580,825
20230906,135600,44253793580,7600,7570,7610,7570,2594
20230906,135500,44234098540,7560,7580,7580,7560,3109
20230906,135400,44210547270,7580,7570,7590,7570,2485
20230906,135300,44191729220,7550,7550,7560,7550,2527
20230906,135200,44172643150,7550,7560,7560,7550,5132
20230906,135100,44133889300,7560,7550,7560,7540,3896
20230906,135000,44104463380,7550,7580,7590,7540,13906
20230906,134900,43999392870,7600,7600,7600,7580,3189
20230906,134800,43975190650,7610,7610,7620,7600,2468
20230906,134700,43956403890,7620,7630,7640,7600,4673
20230906,134600,43920791980,7640,7620,7640,7610,6167
20230906,134500,43873758490,7630,7590,7630,7580,4322
20230906,134400,43840873490,7580,7580,7590,7570,4141
20230906,134300,43809494890,7580,7590,7600,7580,5207
20230906,134200,43770009090,7600,7600,7610,7590,1257
20230906,134100,43760461410,7590,7610,7610,7590,3520
20230906,134000,43733719950,7610,7620,7620,7580,6065
20230906,133900,43687614250,7610,7600,7620,7590,1426
20230906,133800,43676769690,7620,7610,7630,7590,4679
20230906,133700,43641167520,7620,7610,7620,7600,1860
20230906,133600,43627018800,7610,7620,7630,7610,2013
20230906,133500,43611689320,7620,7640,7640,7600,3165
20230906,133400,43587562550,7630,7640,7650,7630,2850
20230906,133300,43565778030,7650,7590,7650,7590,13342
20230906,133200,43464280570,7580,7590,7600,7580,5221
20230906,133100,43424690080,7590,7580,7590,7570,2581
20230906,133000,43405126230,7590,7590,7600,7570,6235
20230906,132900,43357853470,7590,7620,7630,7580,8080
20230906,132800,43296479480,7630,7590,7640,7580,6154
20230906,132700,43249650490,7590,7560,7590,7560,2354
20230906,132600,43231840870,7570,7570,7580,7560,3932
20230906,132500,43202088460,7570,7530,7580,7530,15137
20230906,132400,43087932030,7540,7580,7590,7530,36659
20230906,132300,42811135420,7580,7610,7610,7570,6582
20230906,132200,42761257580,7610,7610,7620,7590,9514
20230906,132100,42688910030,7620,7650,7650,7610,5869
20230906,132000,42644146810,7630,7670,7690,7630,9240
20230906,131900,42573392570,7680,7680,7690,7660,2569
20230906,131800,42553687880,7680,7660,7700,7660,14405
20230906,131700,42443065780,7660,7640,7670,7640,4524
20230906,131600,42408451150,7640,7630,7650,7610,4616
20230906,131500,42373219240,7620,7630,7630,7620,3287
20230906,131400,42348151660,7630,7600,7630,7590,5186
20230906,131300,42308704520,7610,7620,7620,7590,4072
20230906,131200,42277749430,7620,7630,7630,7590,5549
20230906,131100,42235550270,7630,7600,7630,7600,6610
20230906,131000,42185210640,7600,7600,7610,7560,22705
20230906,130900,42013052100,7600,7620,7620,7600,10935
20230906,130800,41929900450,7620,7620,7630,7600,10969
20230906,130700,41846421060,7630,7620,7640,7620,8172
20230906,130600,41784107580,7630,7650,7650,7610,14935
20230906,130500,41670256940,7650,7640,7650,7630,9518
20230906,130400,41597565660,7650,7650,7660,7640,10034
20230906,130300,41520880080,7650,7660,7670,7650,4893
20230906,130200,41483436730,7660,7660,7690,7650,7482
20230906,130100,41426114300,7650,7690,7690,7640,23845
20230906,130000,41243501820,7670,7690,7700,7660,8981
20230906,125900,41174549580,7700,7680,7700,7680,3724
20230906,125800,41145912380,7690,7650,7690,7650,7789
20230906,125700,41086171710,7660,7650,7670,7640,12242
20230906,125600,40992509690,7650,7670,7680,7640,13614
20230906,125500,40888311310,7670,7670,7700,7670,6526
20230906,125400,40838149810,7670,7640,7690,7630,14960
20230906,125300,40723780870,7650,7650,7670,7640,10190
20230906,125200,40645834770,7650,7660,7690,7630,32626
20230906,125100,40396340450,7660,7720,7740,7640,33914
20230906,125000,40135762360,7710,7730,7760,7710,29796
20230906,124900,39905512630,7740,7750,7750,7710,15712
20230906,124800,39783969360,7750,7730,7770,7690,23220
20230906,124700,39604240300,7720,7690,7730,7670,22134
20230906,124600,39433784130,7680,7750,7760,7680,37255
20230906,124500,39146572390,7740,7650,7750,7600,96636
20230906,124400,38406047270,7650,7960,7960,7590,240451
20230906,124300,36535693940,7950,7880,7970,7830,221712
20230906,124200,34782069310,7890,7770,7890,7760,129178
20230906,124100,33768230690,7760,7810,7820,7750,70363
20230906,124000,33220262520,7790,7810,7830,7770,103445
20230906,123900,32413944260,7780,7770,7810,7650,83472
20230906,123800,31766380020,7740,7650,7850,7630,172111
20230906,123700,30430574430,7640,7600,7650,7590,41875
20230906,123600,30112113580,7600,7570,7600,7570,28864
20230906,123500,29893080170,7580,7570,7580,7560,899
20230906,123400,29886275280,7560,7570,7570,7550,462
20230906,123300,29882782040,7560,7540,7570,7540,3625
20230906,123200,29855401300,7540,7540,7540,7530,4742
20230906,123100,29819651300,7530,7560,7560,7530,6276
20230906,123000,29772340040,7550,7580,7580,7530,6623
20230906,122900,29722230370,7580,7590,7590,7580,2325
20230906,122800,29704601420,7600,7590,7600,7580,7367
20230906,122700,29648686780,7580,7580,7590,7580,3616
20230906,122600,29621272580,7580,7580,7590,7570,3799
20230906,122500,29592471940,7580,7590,7590,7560,6598
20230906,122400,29542445230,7590,7580,7590,7560,2206
20230906,122300,29525734340,7580,7570,7590,7550,6412
20230906,122200,29477154600,7570,7570,7580,7570,2628
20230906,122100,29457239840,7580,7580,7580,7570,3396
20230906,122000,29431509760,7570,7570,7580,7560,2650
20230906,121900,29411448430,7570,7580,7580,7550,2496
20230906,121800,29392571000,7580,7550,7590,7550,9869
20230906,121700,29317831310,7540,7540,7550,7510,2404
20230906,121600,29299720050,7520,7540,7550,7520,3774
20230906,121500,29271321850,7550,7540,7550,7530,3354
20230906,121400,29246052190,7540,7550,7560,7530,6539
20230906,121300,29196732810,7550,7570,7580,7550,4222
20230906,121200,29164823790,7580,7580,7590,7560,4240
20230906,121100,29132697640,7570,7550,7570,7550,2110
20230906,121000,29116737100,7550,7570,7570,7550,5036
20230906,120900,29078692750,7560,7580,7580,7550,3053
20230906,120800,29055604610,7580,7540,7580,7530,13987
20230906,120700,28949841660,7530,7530,7550,7530,1512
20230906,120600,28938445740,7550,7560,7570,7530,6194
20230906,120500,28891702180,7560,7550,7570,7550,7453
20230906,120400,28835371540,7550,7560,7560,7550,5667
20230906,120300,28792559860,7560,7550,7570,7540,14278
20230906,120200,28684688850,7550,7510,7550,7510,11080
20230906,120100,28601126200,7510,7510,7540,7500,8265
20230906,120000,28538940390,7510,7510,7520,7510,2575
20230906,115900,28519592640,7510,7500,7510,7500,4152
20230906,115800,28488412430,7510,7510,7510,7500,1015
20230906,115700,28480790800,7500,7500,7530,7500,4967
20230906,115600,28443461790,7510,7480,7510,7460,8540
20230906,115500,28379474380,7480,7510,7510,7480,3591
20230906,115400,28352543450,7500,7520,7530,7490,6644
20230906,115300,28302660590,7530,7490,7530,7480,16306
20230906,115200,28180207910,7490,7460,7490,7460,4159
20230906,115100,28149114590,7460,7440,7460,7440,41
20230906,115000,28148809180,7440,7440,7460,7430,5488
20230906,114900,28107956870,7450,7450,7450,7440,695
20230906,114800,28102782050,7450,7470,7470,7450,3415
20230906,114700,28077302530,7470,7470,7480,7460,3938
20230906,114600,28047879640,7460,7440,7460,7430,3154
20230906,114500,28024392420,7420,7430,7440,7420,1192
20230906,114400,28015546460,7420,7420,7440,7420,1669
20230906,114300,28003139150,7410,7410,7430,7400,6182
20230906,114200,27957313780,7410,7420,7420,7410,4876
20230906,114100,27921173030,7440,7450,7470,7420,2380
20230906,114000,27903456940,7450,7420,7470,7370,36354
20230906,113900,27634528660,7420,7450,7450,7420,9558
20230906,113800,27563485390,7450,7460,7460,7450,4151
20230906,113700,27532556130,7460,7460,7470,7450,2363
20230906,113600,27514931050,7450,7440,7460,7430,5009
20230906,113500,27477678670,7440,7440,7450,7430,1268
20230906,113400,27468253050,7440,7440,7450,7430,3390
20230906,113300,27443031870,7440,7470,7470,7440,6024
20230906,113200,27398146900,7460,7490,7490,7460,4712
20230906,113100,27362963260,7480,7500,7520,7480,15633
20230906,113000,27245773110,7520,7520,7530,7480,14205
20230906,112900,27139212460,7520,7460,7520,7460,11599
20230906,112800,27052333610,7470,7480,7480,7440,6153
20230906,112700,27006397470,7460,7430,7480,7430,10010
20230906,112600,26931853240,7430,7420,7440,7410,8834
20230906,112500,26866257230,7410,7430,7430,7400,7207
20230906,112400,26812842110,7430,7450,7450,7410,16187
20230906,112300,26692660090,7440,7460,7490,7430,11502
20230906,112200,26607005870,7460,7510,7520,7450,25989
20230906,112100,26412623360,7530,7530,7550,7510,17811
20230906,112000,26278529600,7540,7550,7550,7500,17726
20230906,111900,26145124270,7550,7510,7550,7490,22862
20230906,111800,25973113490,7520,7450,7530,7450,45528
20230906,111700,25631731780,7460,7450,7470,7440,20516
20230906,111600,25478789880,7440,7430,7460,7410,7371
20230906,111500,25423958640,7410,7400,7430,7390,9296
20230906,111400,25355115290,7400,7390,7400,7380,9685
20230906,111300,25283521290,7390,7450,7450,7360,44872
20230906,111200,24951768020,7440,7430,7470,7430,39580
20230906,111100,24656741120,7430,7410,7440,7400,22206
20230906,111000,24491853050,7410,7450,7450,7360,63573
20230906,110900,24021848040,7430,7410,7480,7410,39164
20230906,110800,23730134250,7420,7540,7540,7410,105015
20230906,110700,22945723250,7530,7600,7600,7530,32577
20230906,110600,22699679910,7590,7590,7600,7530,68688
20230906,110500,22180874320,7590,7630,7630,7570,59933
20230906,110400,21726122060,7630,7650,7650,7600,90024
20230906,110300,21040157790,7650,7690,7730,7620,96413
20230906,110200,20300557290,7700,7840,7870,7650,166156
20230906,110100,19011748960,7840,7820,7950,7790,221065
20230906,110000,17269084810,7830,7780,7850,7730,140544
20230906,105900,16171464630,7780,7690,7810,7660,223740
20230906,105800,14435126810,7700,7620,7710,7600,157632
20230906,105700,13224405720,7600,7590,7680,7580,120340
20230906,105600,12306216780,7600,7620,7650,7540,149238
20230906,105500,11171159480,7620,7640,7640,7550,164039
20230906,105400,9921011690,7580,7580,7580,7580,0
20230906,105300,9921011690,7580,7530,7580,7530,85404
20230906,105200,9275037270,7540,7400,7540,7400,119001
20230906,105100,8386006970,7410,7380,7410,7370,17222
20230906,105000,8258687910,7370,7400,7400,7360,21060
20230906,104900,8103210150,7380,7400,7420,7380,16859
20230906,104800,7978454490,7420,7420,7430,7360,39806
20230906,104700,7683816820,7430,7410,7440,7370,46337
20230906,104600,7340232210,7400,7400,7450,7380,58422
20230906,104500,6907174680,7400,7370,7400,7350,33283
20230906,104400,6661529890,7360,7360,7370,7340,35180
20230906,104300,6402554880,7360,7380,7390,7320,41311
20230906,104200,6098483670,7370,7330,7380,7330,23581
20230906,104100,5924990690,7340,7360,7360,7280,34710
20230906,104000,5670759730,7360,7340,7380,7320,29093
20230906,103900,5456951980,7330,7320,7360,7320,43412
20230906,103800,5138129120,7330,7300,7340,7280,45448
20230906,103700,4805435790,7300,7290,7300,7270,17269
20230906,103600,4679517010,7280,7230,7290,7230,16967
20230906,103500,4556275030,7250,7260,7280,7210,28169
20230906,103400,4352357250,7280,7260,7290,7250,20005
20230906,103300,4206839340,7280,7280,7300,7250,37428
20230906,103200,3934374860,7270,7280,7290,7240,28263
20230906,103100,3728927350,7280,7220,7290,7210,27054
20230906,103000,3532856040,7210,7210,7220,7190,14671
20230906,102900,3427112720,7200,7190,7230,7170,16306
20230906,102800,3309549690,7200,7160,7220,7160,24347
20230906,102700,3134246000,7160,7210,7210,7130,29932
20230906,102600,2919709860,7190,7200,7230,7160,15223
20230906,102500,2810201790,7210,7270,7290,7180,33322
20230906,102400,2568951560,7270,7140,7290,7130,101850
20230906,102300,1833280770,7140,7140,7150,7130,2891
20230906,102200,1812639280,7150,7140,7150,7140,604
20230906,102100,1808323420,7140,7110,7150,7110,23123
20230906,102000,1643289190,7110,7090,7110,7090,1496
20230906,101900,1632664500,7100,7080,7100,7080,718
20230906,101800,1627579060,7080,7120,7120,7070,1058
20230906,101700,1620078820,7130,7110,7130,7110,5332
20230906,101600,1582137250,7100,7080,7100,7080,1722
20230906,101500,1569919520,7090,7100,7100,7080,497
20230906,101400,1566396260,7090,7100,7100,7090,1472
20230906,101300,1555959060,7100,7090,7100,7090,643
20230906,101200,1551398360,7090,7110,7110,7090,414
20230906,101100,1548458170,7110,7100,7110,7090,1061
20230906,101000,1540925760,7100,7080,7100,7080,537
20230906,100900,1537119450,7080,7080,7090,7080,235
20230906,100800,1535455350,7080,7080,7090,7060,1200
20230906,100700,1526966980,7080,7090,7100,7080,2799
20230906,100600,1507125040,7100,7100,7110,7090,2982
20230906,100500,1485953770,7100,7110,7120,7100,256
20230906,100400,1484135600,7120,7120,7120,7100,345
20230906,100300,1481685400,7120,7120,7130,7110,2030
20230906,100200,1467243990,7130,7120,7130,7110,4844
20230906,100100,1432750760,7110,7120,7120,7110,246
20230906,100000,1431001490,7120,7100,7120,7100,2506
20230906,095900,1413165190,7110,7110,7120,7100,2106
20230906,095800,1398199270,7100,7120,7120,7100,2579
20230906,095700,1379863350,7120,7120,7120,7100,1302
20230906,095600,1370606130,7120,7120,7120,7100,1485
20230906,095500,1360044770,7120,7110,7120,7100,2942
20230906,095400,1339126040,7110,7100,7110,7090,3134
20230906,095300,1316862410,7080,7080,7110,7080,7719
20230906,095200,1262080710,7080,7070,7090,7060,3528
20230906,095100,1237111120,7060,7050,7060,7050,188
20230906,095000,1235785710,7050,7070,7070,7050,2050
20230906,094900,1221311280,7070,7060,7070,7060,102
20230906,094800,1220591140,7050,7070,7070,7050,728
20230906,094700,1215451210,7070,7070,7070,7060,551
20230906,094600,1211556140,7050,7050,7080,7030,6215
20230906,094500,1167681220,7060,7050,7060,7040,495
20230906,094400,1164191700,7060,7060,7060,7060,16
20230906,094300,1164078740,7060,7060,7060,7030,986
20230906,094200,1157133890,7060,7050,7060,7050,1265
20230906,094100,1148203190,7060,7050,7060,7030,1022
20230906,094000,1141004610,7050,7060,7060,7040,2096
20230906,093900,1126240410,7040,7050,7060,7040,3061
20230906,093800,1104670490,7050,7040,7050,7040,164
20230906,093700,1103514390,7050,7060,7060,7040,1288
20230906,093600,1094439030,7060,7060,7060,7040,181
20230906,093500,1093164750,7070,7040,7070,7020,12696
20230906,093400,1003786950,7060,7050,7060,7040,573
20230906,093300,999745130,7050,7050,7060,7040,1018
20230906,093200,992568620,7060,7070,7070,7050,321
20230906,093100,990302350,7060,7050,7070,7050,464
20230906,093000,987023730,7040,7080,7080,7040,2704
20230906,092900,967946730,7060,7090,7090,7060,861
20230906,092800,961855870,7090,7100,7110,7010,8055
20230906,092700,905041970,7100,7110,7110,7100,2176
20230906,092600,889592340,7100,7090,7120,7090,1666
20230906,092500,877738910,7090,7160,7160,7090,4083
20230906,092400,848711020,7130,7110,7180,7060,26171
20230906,092300,661795080,7110,7080,7110,7080,13302
20230906,092200,567458160,7080,7090,7090,7040,5572
20230906,092100,528083410,7080,7080,7090,7060,11250
20230906,092000,448504440,7060,7040,7080,7040,9967
20230906,091900,378135070,7040,7010,7050,7010,11049
20230906,091800,300371630,7010,6990,7010,6990,9272
20230906,091700,235439780,6990,6990,6990,6990,213
20230906,091600,233950910,6990,6970,7000,6970,7662
20230906,091500,180436880,6960,6960,6970,6950,2340
20230906,091400,164145800,6960,6960,6960,6950,418
20230906,091300,161237990,6960,6960,6960,6960,1022
20230906,091200,154124870,6950,6960,6970,6950,2032
20230906,091100,139986070,6960,6930,6960,6930,1359
20230906,091000,130542330,6930,6920,6930,6920,1251
20230906,090900,121878950,6920,6920,6940,6910,1739
20230906,090800,109850860,6950,6920,6950,6920,2005
20230906,090700,95949070,6920,6910,6920,6910,479
20230906,090600,92636750,6910,6880,6910,6880,1789
20230906,090500,80287570,6880,6870,6880,6870,626
20230906,090400,75982100,6870,6870,6880,6870,580
20230906,090300,71995850,6870,6860,6870,6860,601
20230906,090200,67872980,6870,6900,6900,6870,425
20230906,090100,64950340,6880,6870,6880,6840,2067
20230906,090000,50780400,6880,6900,6900,6860,7233