KissMeData/014530/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185400,17857888650,4890,4890,4890,4890,34048
20230906,185300,17857888650,4890,4890,4890,4890,0
20230906,185200,17857888650,4890,4890,4890,4890,0
20230906,185100,17857888650,4890,4890,4890,4890,0
20230906,185000,17857888650,4890,4890,4890,4890,0
20230906,184900,17857888650,4890,4890,4890,4890,0
20230906,184800,17857888650,4890,4890,4890,4890,0
20230906,184700,17857888650,4890,4890,4890,4890,0
20230906,184600,17857888650,4890,4890,4890,4890,0
20230906,184500,17857888650,4890,4890,4890,4890,0
20230906,184400,17857888650,4890,4890,4890,4890,0
20230906,184300,17857888650,4890,4890,4890,4890,0
20230906,184200,17857888650,4890,4890,4890,4890,0
20230906,184100,17857888650,4890,4890,4890,4890,0
20230906,184000,17857888650,4890,4890,4890,4890,0
20230906,183900,17857888650,4890,4890,4890,4890,0
20230906,183800,17857888650,4890,4890,4890,4890,0
20230906,183700,17857888650,4890,4890,4890,4890,0
20230906,183600,17857888650,4890,4890,4890,4890,0
20230906,183500,17857888650,4890,4890,4890,4890,0
20230906,183400,17857888650,4890,4890,4890,4890,0
20230906,183300,17857888650,4890,4890,4890,4890,0
20230906,183200,17857888650,4890,4890,4890,4890,0
20230906,183100,17857888650,4890,4890,4890,4890,0
20230906,183000,17857888650,4890,4890,4890,4890,0
20230906,182900,17857888650,4890,4890,4890,4890,0
20230906,182800,17857888650,4890,4890,4890,4890,0
20230906,182700,17857888650,4890,4890,4890,4890,0
20230906,182600,17857888650,4890,4890,4890,4890,0
20230906,182500,17857888650,4890,4890,4890,4890,0
20230906,182400,17857888650,4890,4890,4890,4890,34048
20230906,182300,17857888650,4890,4890,4890,4890,0
20230906,182200,17857888650,4890,4890,4890,4890,0
20230906,182100,17857888650,4890,4890,4890,4890,0
20230906,182000,17857888650,4890,4890,4890,4890,0
20230906,181900,17857888650,4890,4890,4890,4890,0
20230906,181800,17857888650,4890,4890,4890,4890,0
20230906,181700,17857888650,4890,4890,4890,4890,0
20230906,181600,17857888650,4890,4890,4890,4890,0
20230906,181500,17857888650,4890,4890,4890,4890,0
20230906,181400,17857888650,4890,4890,4890,4890,0
20230906,181300,17857888650,4890,4890,4890,4890,0
20230906,181200,17857888650,4890,4890,4890,4890,0
20230906,181100,17857888650,4890,4890,4890,4890,0
20230906,181000,17857888650,4890,4890,4890,4890,0
20230906,180900,17857888650,4890,4890,4890,4890,0
20230906,180800,17857888650,4890,4890,4890,4890,0
20230906,180700,17857888650,4890,4890,4890,4890,0
20230906,180600,17857888650,4890,4890,4890,4890,0
20230906,180500,17857888650,4890,4890,4890,4890,0
20230906,180400,17857888650,4890,4890,4890,4890,0
20230906,180300,17857888650,4890,4890,4890,4890,0
20230906,180200,17857888650,4890,4890,4890,4890,0
20230906,180100,17857888650,4890,4890,4890,4890,0
20230906,180000,17857888650,4890,4890,4890,4890,0
20230906,175900,17857888650,4890,4890,4890,4890,0
20230906,175800,17857888650,4890,4890,4890,4890,0
20230906,175700,17857888650,4890,4890,4890,4890,0
20230906,175600,17857888650,4890,4890,4890,4890,0
20230906,175500,17857888650,4890,4890,4890,4890,0
20230906,175400,17857888650,4890,4890,4890,4890,34048
20230906,175300,17857888650,4890,4890,4890,4890,0
20230906,175200,17857888650,4890,4890,4890,4890,0
20230906,175100,17857888650,4890,4890,4890,4890,0
20230906,175000,17857888650,4890,4890,4890,4890,0
20230906,174900,17857888650,4890,4890,4890,4890,0
20230906,174800,17857888650,4890,4890,4890,4890,0
20230906,174700,17857888650,4890,4890,4890,4890,0
20230906,174600,17857888650,4890,4890,4890,4890,0
20230906,174500,17857888650,4890,4890,4890,4890,0
20230906,174400,17857888650,4890,4890,4890,4890,0
20230906,174300,17857888650,4890,4890,4890,4890,0
20230906,174200,17857888650,4890,4890,4890,4890,0
20230906,174100,17857888650,4890,4890,4890,4890,0
20230906,174000,17857888650,4890,4890,4890,4890,0
20230906,173900,17857888650,4890,4890,4890,4890,0
20230906,173800,17857888650,4890,4890,4890,4890,0
20230906,173700,17857888650,4890,4890,4890,4890,0
20230906,173600,17857888650,4890,4890,4890,4890,0
20230906,173500,17857888650,4890,4890,4890,4890,0
20230906,173400,17857888650,4890,4890,4890,4890,0
20230906,173300,17857888650,4890,4890,4890,4890,0
20230906,173200,17857888650,4890,4890,4890,4890,0
20230906,173100,17857888650,4890,4890,4890,4890,0
20230906,173000,17857888650,4890,4890,4890,4890,0
20230906,172900,17857888650,4890,4890,4890,4890,0
20230906,172800,17857888650,4890,4890,4890,4890,0
20230906,172700,17857888650,4890,4890,4890,4890,0
20230906,172600,17857888650,4890,4890,4890,4890,0
20230906,172500,17857888650,4890,4890,4890,4890,0
20230906,172400,17857888650,4890,4890,4890,4890,34048
20230906,172300,17857888650,4890,4890,4890,4890,0
20230906,172200,17857888650,4890,4890,4890,4890,0
20230906,172100,17857888650,4890,4890,4890,4890,0
20230906,172000,17857888650,4890,4890,4890,4890,0
20230906,171900,17857888650,4890,4890,4890,4890,0
20230906,171800,17857888650,4890,4890,4890,4890,0
20230906,171700,17857888650,4890,4890,4890,4890,0
20230906,171600,17857888650,4890,4890,4890,4890,0
20230906,171500,17857888650,4890,4890,4890,4890,0
20230906,171400,17857888650,4890,4890,4890,4890,0
20230906,171300,17857888650,4890,4890,4890,4890,0
20230906,171200,17857888650,4890,4890,4890,4890,0
20230906,171100,17857888650,4890,4890,4890,4890,0
20230906,171000,17857888650,4890,4890,4890,4890,0
20230906,170900,17857888650,4890,4890,4890,4890,0
20230906,170800,17857888650,4890,4890,4890,4890,0
20230906,170700,17857888650,4890,4890,4890,4890,0
20230906,170600,17857888650,4890,4890,4890,4890,0
20230906,170500,17857888650,4890,4890,4890,4890,0
20230906,170400,17857888650,4890,4890,4890,4890,0
20230906,170300,17857888650,4890,4890,4890,4890,0
20230906,170200,17857888650,4890,4890,4890,4890,0
20230906,170100,17857888650,4890,4890,4890,4890,0
20230906,170000,17857888650,4890,4890,4890,4890,0
20230906,165900,17857888650,4890,4890,4890,4890,0
20230906,165800,17857888650,4890,4890,4890,4890,0
20230906,165700,17857888650,4890,4890,4890,4890,0
20230906,165600,17857888650,4890,4890,4890,4890,0
20230906,165500,17857888650,4890,4890,4890,4890,0
20230906,165400,17857888650,4890,4890,4890,4890,34048
20230906,165300,17857888650,4890,4890,4890,4890,0
20230906,165200,17857888650,4890,4890,4890,4890,0
20230906,165100,17857888650,4890,4890,4890,4890,0
20230906,165000,17857888650,4890,4890,4890,4890,0
20230906,164900,17857888650,4890,4890,4890,4890,0
20230906,164800,17857888650,4890,4890,4890,4890,0
20230906,164700,17857888650,4890,4890,4890,4890,0
20230906,164600,17857888650,4890,4890,4890,4890,0
20230906,164500,17857888650,4890,4890,4890,4890,0
20230906,164400,17857888650,4890,4890,4890,4890,0
20230906,164300,17857888650,4890,4890,4890,4890,0
20230906,164200,17857888650,4890,4890,4890,4890,0
20230906,164100,17857888650,4890,4890,4890,4890,0
20230906,164000,17857888650,4890,4890,4890,4890,0
20230906,163900,17857888650,4890,4890,4890,4890,0
20230906,163800,17857888650,4890,4890,4890,4890,0
20230906,163700,17857888650,4890,4890,4890,4890,0
20230906,163600,17857888650,4890,4890,4890,4890,0
20230906,163500,17857888650,4890,4890,4890,4890,0
20230906,163400,17857888650,4890,4890,4890,4890,0
20230906,163300,17857888650,4890,4890,4890,4890,0
20230906,163200,17857888650,4890,4890,4890,4890,0
20230906,163100,17857888650,4890,4890,4890,4890,0
20230906,163000,17857888650,4890,4890,4890,4890,0
20230906,162900,17857888650,4890,4890,4890,4890,0
20230906,162800,17857888650,4890,4890,4890,4890,0
20230906,162700,17857888650,4890,4890,4890,4890,0
20230906,162600,17857888650,4890,4890,4890,4890,0
20230906,162500,17857888650,4890,4890,4890,4890,0
20230906,162400,17857888650,4890,4890,4890,4890,34048
20230906,162300,17857888650,4890,4890,4890,4890,0
20230906,162200,17857888650,4890,4890,4890,4890,0
20230906,162100,17857888650,4890,4890,4890,4890,0
20230906,162000,17857888650,4890,4890,4890,4890,0
20230906,161900,17857888650,4890,4890,4890,4890,0
20230906,161800,17857888650,4890,4890,4890,4890,0
20230906,161700,17857888650,4890,4890,4890,4890,0
20230906,161600,17857888650,4890,4890,4890,4890,0
20230906,161500,17857888650,4890,4890,4890,4890,0
20230906,161400,17857888650,4890,4890,4890,4890,0
20230906,161300,17857888650,4890,4890,4890,4890,0
20230906,161200,17857888650,4890,4890,4890,4890,0
20230906,161100,17857888650,4890,4890,4890,4890,0
20230906,161000,17857888650,4890,4890,4890,4890,0
20230906,160900,17857888650,4890,4890,4890,4890,0
20230906,160800,17857888650,4890,4890,4890,4890,0
20230906,160700,17857888650,4890,4890,4890,4890,0
20230906,160600,17857888650,4890,4890,4890,4890,0
20230906,160500,17857888650,4890,4890,4890,4890,0
20230906,160400,17857888650,4890,4890,4890,4890,0
20230906,160300,17857888650,4890,4890,4890,4890,0
20230906,160200,17857888650,4890,4890,4890,4890,0
20230906,160100,17857888650,4890,4890,4890,4890,0
20230906,160000,17857888650,4890,4890,4890,4890,0
20230906,155900,17857888650,4890,4890,4890,4890,0
20230906,155800,17857888650,4890,4890,4890,4890,0
20230906,155700,17857888650,4890,4890,4890,4890,0
20230906,155600,17857888650,4890,4890,4890,4890,0
20230906,155500,17857888650,4890,4890,4890,4890,0
20230906,155400,17857888650,4890,4890,4890,4890,34048
20230906,155300,17857888650,4890,4890,4890,4890,0
20230906,155200,17857888650,4890,4890,4890,4890,0
20230906,155100,17857888650,4890,4890,4890,4890,0
20230906,155000,17857888650,4890,4890,4890,4890,0
20230906,154900,17857888650,4890,4890,4890,4890,0
20230906,154800,17857888650,4890,4890,4890,4890,0
20230906,154700,17857888650,4890,4890,4890,4890,0
20230906,154600,17857888650,4890,4890,4890,4890,0
20230906,154500,17857888650,4890,4890,4890,4890,0
20230906,154400,17857888650,4890,4890,4890,4890,0
20230906,154300,17857888650,4890,4890,4890,4890,0
20230906,154200,17857888650,4890,4890,4890,4890,0
20230906,154100,17857888650,4890,4890,4890,4890,0
20230906,154000,17857888650,4890,4890,4890,4890,0
20230906,153900,17857888650,4890,4890,4890,4890,0
20230906,153800,17857888650,4890,4890,4890,4890,0
20230906,153700,17857888650,4890,4890,4890,4890,0
20230906,153600,17857888650,4890,4890,4890,4890,0
20230906,153500,17857888650,4890,4890,4890,4890,0
20230906,153400,17857888650,4890,4890,4890,4890,0
20230906,153300,17857888650,4890,4890,4890,4890,0
20230906,153200,17857888650,4890,4890,4890,4890,0
20230906,153100,17857888650,4890,4890,4890,4890,0
20230906,153000,17857888650,4890,4890,4890,4890,34048
20230906,152900,17691393930,4895,4895,4895,4895,0
20230906,152800,17691393930,4895,4895,4895,4895,0
20230906,152700,17691393930,4895,4895,4895,4895,0
20230906,152600,17691393930,4895,4895,4895,4895,0
20230906,152500,17691393930,4895,4895,4895,4895,0
20230906,152400,17691393930,4895,4895,4895,4895,0
20230906,152300,17691393930,4895,4895,4895,4895,0
20230906,152200,17691393930,4895,4895,4895,4895,0
20230906,152100,17691393930,4895,4895,4895,4895,0
20230906,152000,17691393930,4895,4895,4895,4895,0
20230906,151900,17691393930,4895,4885,4900,4865,10154
20230906,151800,17641732580,4890,4880,4895,4865,5073
20230906,151700,17616957795,4865,4885,4900,4865,2065
20230906,151600,17606874940,4885,4865,4885,4855,11522
20230906,151500,17550740805,4860,4865,4880,4860,4044
20230906,151400,17531066465,4870,4875,4880,4860,4793
20230906,151300,17507714725,4875,4875,4885,4870,552
20230906,151200,17505025170,4885,4895,4895,4870,5395
20230906,151100,17478712090,4895,4900,4905,4890,466
20230906,151000,17476431335,4890,4880,4905,4880,13761
20230906,150900,17409167010,4885,4870,4885,4865,4247
20230906,150800,17388471730,4870,4870,4875,4865,1793
20230906,150700,17379739735,4870,4865,4885,4865,2185
20230906,150600,17369091750,4865,4880,4885,4860,14218
20230906,150500,17299811755,4885,4895,4895,4885,998
20230906,150400,17294932245,4895,4900,4905,4895,2008
20230906,150300,17285099590,4900,4890,4910,4890,5393
20230906,150200,17258671255,4900,4900,4905,4890,3951
20230906,150100,17239312075,4900,4910,4910,4885,1416
20230906,150000,17232377385,4905,4905,4915,4895,2546
20230906,145900,17219890040,4905,4890,4905,4880,834
20230906,145800,17215804710,4900,4885,4905,4885,7941
20230906,145700,17176933075,4875,4885,4885,4870,3242
20230906,145600,17161122155,4885,4875,4885,4875,1422
20230906,145500,17154189765,4880,4880,4900,4880,2639
20230906,145400,17141296320,4885,4875,4905,4870,7205
20230906,145300,17106088415,4880,4875,4885,4875,1856
20230906,145200,17097039005,4870,4880,4885,4870,5125
20230906,145100,17072049905,4880,4880,4895,4880,2864
20230906,145000,17058070805,4895,4885,4910,4880,7912
20230906,144900,17019444175,4910,4910,4915,4885,3469
20230906,144800,17002434010,4905,4895,4905,4880,5612
20230906,144700,16974960175,4905,4910,4920,4875,12190
20230906,144600,16915306635,4925,4950,4950,4925,5930
20230906,144500,16886057030,4950,4930,4950,4930,7280
20230906,144400,16850154510,4935,4960,4980,4890,15280
20230906,144300,16774784880,4965,4985,4985,4965,18366
20230906,144200,16683415585,4985,4970,4985,4965,26085
20230906,144100,16553611420,4965,4960,4970,4955,25459
20230906,144000,16427188235,4960,4950,4960,4935,14502
20230906,143900,16355364350,4950,4935,4955,4920,15830
20230906,143800,16277158290,4930,4905,4930,4900,24699
20230906,143700,16155701045,4900,4890,4900,4890,2087
20230906,143600,16145475235,4900,4895,4900,4875,4460
20230906,143500,16123635300,4890,4900,4905,4875,5122
20230906,143400,16098596350,4900,4910,4910,4875,3932
20230906,143300,16079390775,4885,4910,4910,4885,4107
20230906,143200,16059268610,4910,4915,4915,4910,1979
20230906,143100,16049550275,4915,4915,4920,4910,1235
20230906,143000,16043483070,4915,4900,4915,4900,6447
20230906,142900,16011810855,4895,4910,4910,4895,689
20230906,142800,16008431955,4905,4905,4915,4890,1984
20230906,142700,15998697080,4910,4905,4915,4905,3466
20230906,142600,15981685670,4905,4895,4910,4885,5228
20230906,142500,15956076200,4890,4895,4905,4890,4706
20230906,142400,15933019625,4895,4900,4900,4885,760
20230906,142300,15929300055,4900,4875,4900,4875,4994
20230906,142200,15904854050,4875,4890,4890,4870,2765
20230906,142100,15891365365,4895,4900,4900,4880,1445
20230906,142000,15884296025,4895,4870,4895,4870,5019
20230906,141900,15859798990,4865,4895,4900,4865,6586
20230906,141800,15827679510,4885,4910,4910,4885,6185
20230906,141700,15797398080,4910,4910,4910,4905,5534
20230906,141600,15770252345,4905,4930,4930,4905,8642
20230906,141500,15727771510,4930,4945,4955,4930,36490
20230906,141400,15547176305,4945,4925,4950,4920,8175
20230906,141300,15506793510,4925,4930,4930,4925,5828
20230906,141200,15478065010,4925,4920,4930,4920,16081
20230906,141100,15398816160,4920,4910,4925,4900,11567
20230906,141000,15341964425,4910,4910,4915,4900,4525
20230906,140900,15319751440,4910,4900,4910,4900,6266
20230906,140800,15289013160,4900,4895,4905,4870,8423
20230906,140700,15247766800,4895,4885,4895,4870,6541
20230906,140600,15215838630,4875,4890,4890,4875,4618
20230906,140500,15193313975,4890,4885,4890,4875,8193
20230906,140400,15153342610,4885,4880,4900,4875,2226
20230906,140300,15142467260,4875,4900,4905,4870,14101
20230906,140200,15073590635,4900,4900,4915,4895,5270
20230906,140100,15047726665,4895,4925,4925,4895,9393
20230906,140000,15001601575,4925,4930,4930,4915,2402
20230906,135900,14989771260,4930,4915,4930,4905,6858
20230906,135800,14956030215,4915,4930,4930,4910,3062
20230906,135700,14940963325,4930,4945,4945,4915,9918
20230906,135600,14892013540,4945,4945,4950,4900,19510
20230906,135500,14795627200,4945,4895,4950,4870,39846
20230906,135400,14599646530,4895,4900,4905,4880,6471
20230906,135300,14568049485,4900,4910,4910,4885,2344
20230906,135200,14556571685,4890,4890,4910,4880,8070
20230906,135100,14517108510,4890,4900,4905,4890,1780
20230906,135000,14508395425,4905,4915,4915,4885,2737
20230906,134900,14494997085,4910,4900,4930,4885,14243
20230906,134800,14425111185,4930,4920,4935,4895,29120
20230906,134700,14281793895,4925,4910,4930,4885,40053
20230906,134600,14085143245,4910,4905,4910,4885,5383
20230906,134500,14058766710,4905,4905,4910,4880,6717
20230906,134400,14025839250,4905,4865,4915,4860,6578
20230906,134300,13993571915,4865,4880,4890,4865,8875
20230906,134200,13950323000,4880,4885,4925,4880,43680
20230906,134100,13736003695,4890,4905,4920,4870,20171
20230906,134000,13637065090,4905,4875,4930,4870,66326
20230906,133900,13311797240,4875,4850,4880,4840,28204
20230906,133800,13174554490,4850,4840,4850,4835,6321
20230906,133700,13143934815,4840,4820,4850,4810,12106
20230906,133600,13085391135,4820,4820,4830,4810,4915
20230906,133500,13061696955,4820,4820,4840,4800,10293
20230906,133400,13012036035,4820,4815,4825,4810,1899
20230906,133300,13002889025,4815,4805,4830,4805,7019
20230906,133200,12969073995,4800,4825,4830,4800,4535
20230906,133100,12947219095,4825,4790,4825,4770,13173
20230906,133000,12883944390,4780,4780,4800,4760,4347
20230906,132900,12863161440,4775,4765,4800,4750,8812
20230906,132800,12821114110,4760,4785,4790,4755,13450
20230906,132700,12756965025,4785,4800,4815,4785,12028
20230906,132600,12699247485,4815,4790,4830,4780,15781
20230906,132500,12623498695,4800,4810,4880,4785,50691
20230906,132400,12378612725,4805,4790,4845,4755,65105
20230906,132300,12066642325,4795,4930,4935,4735,154421
20230906,132200,11318637295,4930,4765,4970,4750,278665
20230906,132100,9956973675,4765,4770,4775,4745,5607
20230906,132000,9930272800,4770,4770,4775,4750,5453
20230906,131900,9904313575,4750,4765,4770,4750,4275
20230906,131800,9883947465,4760,4755,4760,4745,4037
20230906,131700,9864757975,4755,4755,4755,4745,4476
20230906,131600,9843483375,4755,4730,4755,4730,9377
20230906,131500,9799021650,4730,4735,4735,4710,5228
20230906,131400,9774304820,4730,4735,4735,4730,2444
20230906,131300,9762734825,4730,4700,4730,4700,12051
20230906,131200,9705910790,4690,4715,4715,4690,1502
20230906,131100,9698837120,4715,4700,4715,4700,2311
20230906,131000,9687958645,4710,4700,4710,4700,5236
20230906,130900,9663332360,4705,4705,4705,4690,894
20230906,130800,9659130865,4705,4710,4710,4700,135
20230906,130700,9658496190,4710,4665,4710,4665,3702
20230906,130600,9641121285,4690,4675,4695,4665,1405
20230906,130500,9634556990,4670,4695,4695,4670,6057
20230906,130400,9606238680,4695,4690,4695,4690,762
20230906,130300,9602664645,4690,4690,4695,4690,1304
20230906,130200,9596547650,4675,4675,4690,4675,95
20230906,130100,9596102425,4685,4685,4685,4685,32
20230906,130000,9595952505,4685,4680,4690,4675,257
20230906,125900,9594748315,4680,4695,4700,4680,47
20230906,125800,9594528240,4700,4680,4700,4675,3321
20230906,125700,9578983235,4695,4690,4695,4690,284
20230906,125600,9577651260,4690,4690,4690,4680,1725
20230906,125500,9569569560,4690,4700,4700,4690,304
20230906,125400,9568142180,4705,4700,4705,4695,206
20230906,125300,9567174505,4705,4710,4710,4695,328
20230906,125200,9565632530,4710,4710,4715,4690,3867
20230906,125100,9547421120,4700,4700,4715,4700,4570
20230906,125000,9525920130,4700,4700,4710,4685,1464
20230906,124900,9519038245,4710,4710,4710,4685,102
20230906,124800,9518560325,4685,4710,4715,4685,1350
20230906,124700,9512222395,4710,4685,4715,4675,1821
20230906,124600,9503672670,4705,4710,4710,4680,1303
20230906,124500,9497571425,4710,4695,4710,4685,244
20230906,124400,9496427825,4695,4700,4710,4695,753
20230906,124300,9492886855,4715,4700,4720,4695,224
20230906,124200,9491834535,4720,4710,4720,4710,1700
20230906,124100,9483820125,4710,4685,4710,4685,240
20230906,124000,9482690440,4705,4685,4710,4685,1115
20230906,123900,9477464990,4685,4700,4700,4685,64
20230906,123800,9477165120,4685,4705,4705,4685,2159
20230906,123700,9467008460,4705,4680,4705,4670,3069
20230906,123600,9452655575,4700,4700,4705,4675,1086
20230906,123500,9447576110,4705,4680,4715,4680,1459
20230906,123400,9440727165,4675,4700,4715,4675,3630
20230906,123300,9423737995,4700,4715,4715,4675,2970
20230906,123200,9409793445,4715,4690,4720,4675,5523
20230906,123100,9383874330,4705,4710,4725,4680,7687
20230906,123000,9347791190,4710,4725,4730,4710,864
20230906,122900,9343717545,4730,4730,4740,4710,2063
20230906,122800,9333985780,4745,4710,4745,4705,1719
20230906,122700,9325847515,4710,4720,4750,4700,4175
20230906,122600,9306155765,4720,4755,4760,4720,5375
20230906,122500,9280696945,4760,4760,4760,4750,1009
20230906,122400,9275902545,4760,4760,4765,4755,1277
20230906,122300,9269825325,4765,4760,4765,4750,3381
20230906,122200,9253738450,4760,4750,4765,4750,1256
20230906,122100,9247767750,4765,4745,4770,4740,7020
20230906,122000,9214372215,4745,4720,4750,4720,4490
20230906,121900,9193115720,4740,4730,4740,4710,2384
20230906,121800,9181837485,4730,4710,4740,4690,6133
20230906,121700,9152844275,4690,4740,4740,4665,20693
20230906,121600,9055547675,4740,4750,4760,4740,7017
20230906,121500,9022232705,4750,4750,4750,4745,4053
20230906,121400,9002992985,4740,4740,4770,4735,11207
20230906,121300,8949749545,4740,4760,4795,4740,23136
20230906,121200,8839632990,4755,4800,4850,4755,50007
20230906,121100,8599245260,4800,4765,4800,4735,38847
20230906,121000,8414108505,4740,4715,4780,4670,47721
20230906,120900,8188978100,4720,4830,4865,4620,120587
20230906,120800,7614828235,4860,4790,4865,4785,165976
20230906,120700,6814996975,4790,4700,4790,4700,115565
20230906,120600,6267873780,4700,4665,4700,4655,21404
20230906,120500,6167575075,4665,4665,4665,4640,238
20230906,120400,6166470130,4665,4660,4665,4640,210
20230906,120300,6165493785,4665,4650,4665,4620,13078
20230906,120200,6104872685,4650,4660,4660,4650,5123
20230906,120100,6081045300,4660,4675,4680,4660,3350
20230906,120000,6065401990,4675,4670,4685,4655,17602
20230906,115900,5983140265,4670,4655,4670,4645,8276
20230906,115800,5944553335,4655,4655,4665,4655,152
20230906,115700,5943845765,4655,4670,4670,4655,750
20230906,115600,5940348350,4655,4670,4675,4650,3459
20230906,115500,5924225965,4675,4660,4675,4660,17430
20230906,115400,5842859830,4655,4625,4660,4625,4321
20230906,115300,5822769340,4625,4625,4640,4620,5569
20230906,115200,5797009175,4625,4640,4650,4625,5199
20230906,115100,5772949655,4635,4660,4660,4635,315
20230906,115000,5771487980,4630,4660,4665,4630,4453
20230906,114900,5750786560,4655,4655,4665,4655,1635
20230906,114800,5743173545,4660,4670,4680,4660,11439
20230906,114700,5689727380,4670,4630,4690,4630,75010
20230906,114600,5340298100,4640,4615,4640,4615,7983
20230906,114500,5303324780,4610,4615,4615,4610,1659
20230906,114400,5295675570,4630,4620,4630,4610,6574
20230906,114300,5265333095,4625,4625,4625,4620,623
20230906,114200,5262453475,4635,4630,4635,4610,11137
20230906,114100,5211025630,4630,4625,4630,4625,307
20230906,114000,5209605720,4625,4630,4635,4620,3632
20230906,113900,5192797300,4630,4615,4630,4615,8366
20230906,113800,5154104105,4615,4610,4620,4610,9809
20230906,113700,5108818185,4610,4590,4610,4590,949
20230906,113600,5104449130,4610,4585,4610,4580,15717
20230906,113500,5032181415,4580,4585,4585,4580,1252
20230906,113400,5026442625,4590,4590,4590,4585,3697
20230906,113300,5009483555,4590,4595,4595,4585,6144
20230906,113200,4981274845,4590,4565,4590,4565,3909
20230906,113100,4963347585,4580,4555,4580,4555,7630
20230906,113000,4928479490,4550,4560,4565,4550,6122
20230906,112900,4900596185,4565,4555,4565,4555,1282
20230906,112800,4894755715,4555,4555,4555,4550,333
20230906,112700,4893239900,4550,4550,4550,4550,129
20230906,112600,4892652950,4550,4555,4560,4550,11
20230906,112500,4892602845,4555,4555,4555,4555,1367
20230906,112400,4886376160,4535,4535,4535,4535,0
20230906,112300,4886376160,4535,4550,4565,4535,2715
20230906,112200,4873991140,4545,4550,4550,4545,23
20230906,112100,4873886525,4550,4550,4550,4535,1024
20230906,112000,4869232015,4535,4535,4535,4535,300
20230906,111900,4867871515,4555,4550,4555,4550,1035
20230906,111800,4863162135,4565,4530,4565,4530,39456
20230906,111700,4684234185,4530,4500,4530,4500,2640
20230906,111600,4672307375,4495,4515,4515,4495,3900
20230906,111500,4654748970,4515,4515,4515,4515,267
20230906,111400,4653543465,4520,4525,4525,4520,1933
20230906,111300,4644806080,4535,4520,4535,4520,1228
20230906,111200,4639243335,4530,4530,4530,4530,7
20230906,111100,4639211625,4520,4515,4530,4515,7899
20230906,111000,4603496010,4525,4525,4535,4520,5877
20230906,110900,4576929010,4525,4540,4540,4525,72
20230906,110800,4576602825,4545,4545,4545,4545,0
20230906,110700,4576602825,4545,4545,4545,4530,1085
20230906,110600,4571685580,4550,4535,4555,4530,9825
20230906,110500,4527056470,4535,4530,4535,4530,827
20230906,110400,4523310150,4530,4530,4530,4530,378
20230906,110300,4521597810,4530,4530,4530,4525,2091
20230906,110200,4512125680,4530,4530,4530,4530,2144
20230906,110100,4502413360,4530,4530,4530,4520,344
20230906,110000,4500856505,4530,4530,4530,4530,2
20230906,105900,4500847445,4530,4530,4535,4525,2490
20230906,105800,4489570790,4540,4540,4540,4530,462
20230906,105700,4487476890,4540,4530,4540,4530,794
20230906,105600,4483879860,4540,4540,4540,4540,15
20230906,105500,4483811760,4540,4525,4540,4525,644
20230906,105400,4480897135,4540,4540,4540,4540,50
20230906,105300,4480670135,4545,4535,4545,4535,718
20230906,105200,4477411885,4535,4505,4535,4505,3521
20230906,105100,4461481205,4505,4520,4525,4505,1153
20230906,105000,4456278825,4520,4520,4520,4520,115
20230906,104900,4455759025,4525,4525,4525,4525,376
20230906,104800,4454057625,4530,4540,4545,4530,7399
20230906,104700,4420466920,4550,4545,4550,4540,2091
20230906,104600,4410970265,4545,4555,4555,4530,211
20230906,104500,4410011055,4535,4535,4555,4535,3297
20230906,104400,4395020735,4535,4530,4535,4530,1655
20230906,104300,4387523030,4530,4525,4535,4525,2005
20230906,104200,4378443310,4525,4525,4525,4525,24
20230906,104100,4378334710,4525,4520,4525,4520,52
20230906,104000,4378099645,4530,4530,4535,4530,132
20230906,103900,4377501680,4530,4530,4530,4530,10
20230906,103800,4377456380,4540,4530,4540,4520,1748
20230906,103700,4369526620,4530,4535,4535,4530,68
20230906,103600,4369218470,4535,4510,4535,4505,2296
20230906,103500,4358848095,4495,4500,4500,4495,120
20230906,103400,4358308585,4515,4515,4515,4515,0
20230906,103300,4358308585,4515,4520,4520,4490,11
20230906,103200,4358258930,4520,4520,4520,4485,2796
20230906,103100,4345701155,4530,4520,4530,4520,569
20230906,103000,4343128925,4500,4505,4520,4495,509
20230906,102900,4340838170,4520,4515,4520,4515,1178
20230906,102800,4335514610,4520,4505,4520,4505,22
20230906,102700,4335415315,4505,4515,4530,4500,1073
20230906,102600,4330568045,4495,4505,4505,4495,751
20230906,102500,4327184800,4505,4495,4505,4495,2498
20230906,102400,4315939815,4490,4480,4490,4480,2936
20230906,102300,4302758145,4490,4495,4495,4490,17
20230906,102200,4302681765,4495,4495,4495,4495,5
20230906,102100,4302659290,4495,4500,4500,4470,712
20230906,102000,4299476345,4470,4495,4500,4470,3103
20230906,101900,4285572205,4510,4515,4515,4495,6837
20230906,101800,4254839640,4510,4495,4510,4495,286
20230906,101700,4253554020,4490,4500,4500,4490,321
20230906,101600,4252109730,4515,4515,4515,4515,0
20230906,101500,4252109730,4515,4515,4515,4515,1000
20230906,101400,4247594730,4515,4490,4515,4490,36
20230906,101300,4247433005,4490,4490,4490,4465,3338
20230906,101200,4232500035,4490,4520,4520,4485,2298
20230906,101100,4222164095,4505,4520,4520,4505,9110
20230906,101000,4181021900,4520,4520,4520,4520,1803
20230906,100900,4172872340,4525,4530,4530,4525,663
20230906,100800,4169871300,4530,4525,4530,4525,1054
20230906,100700,4165101445,4525,4525,4525,4515,69
20230906,100600,4164789450,4525,4520,4525,4520,515
20230906,100500,4162459130,4515,4510,4525,4510,303
20230906,100400,4161092435,4520,4525,4525,4520,11
20230906,100300,4161042710,4530,4530,4530,4530,502
20230906,100200,4158768650,4530,4510,4530,4505,1077
20230906,100100,4153896125,4510,4535,4535,4510,5475
20230906,100000,4129154125,4535,4510,4535,4510,1295
20230906,095900,4123294420,4510,4515,4520,4510,7926
20230906,095800,4087543110,4520,4520,4520,4505,484
20230906,095700,4085360835,4505,4510,4520,4505,3866
20230906,095600,4067941090,4510,4515,4515,4505,3233
20230906,095500,4053364035,4510,4505,4515,4505,1340
20230906,095400,4047324345,4505,4495,4505,4495,1122
20230906,095300,4042275885,4490,4470,4490,4465,1863
20230906,095200,4033930840,4465,4465,4470,4460,3033
20230906,095100,4020388850,4465,4475,4475,4465,8795
20230906,095000,3981076915,4480,4475,4480,4475,1956
20230906,094900,3972323260,4480,4470,4480,4460,3406
20230906,094800,3957098865,4480,4490,4490,4455,5410
20230906,094700,3932951325,4490,4470,4490,4470,1364
20230906,094600,3926852625,4470,4455,4490,4455,749
20230906,094500,3923511855,4455,4470,4475,4455,2402
20230906,094400,3912781150,4470,4475,4500,4470,11255
20230906,094300,3862438900,4480,4490,4490,4480,1589
20230906,094200,3855311650,4470,4495,4505,4470,1269
20230906,094100,3849622565,4470,4485,4510,4455,24438
20230906,094000,3740303150,4485,4480,4510,4480,818
20230906,093900,3736620880,4475,4490,4510,4470,6296
20230906,093800,3708381750,4510,4490,4510,4470,17136
20230906,093700,3631485530,4495,4530,4535,4485,25251
20230906,093600,3517698185,4530,4540,4540,4525,9369
20230906,093500,3475240740,4535,4550,4555,4535,12207
20230906,093400,3419756535,4555,4555,4560,4545,21756
20230906,093300,3320763190,4560,4575,4575,4560,1354
20230906,093200,3314587365,4575,4565,4575,4550,4163
20230906,093100,3295608875,4550,4565,4575,4550,6116
20230906,093000,3267738490,4565,4555,4580,4555,531
20230906,092900,3265318650,4575,4580,4585,4555,11416
20230906,092800,3213160700,4580,4565,4585,4565,2452
20230906,092700,3201933195,4565,4580,4585,4565,166
20230906,092600,3201174365,4585,4560,4590,4560,67
20230906,092500,3200867250,4600,4560,4600,4550,7364
20230906,092400,3167176650,4560,4600,4600,4555,1913
20230906,092300,3158449270,4575,4585,4610,4570,10196
20230906,092200,3111796940,4615,4620,4620,4590,7286
20230906,092100,3078267015,4620,4595,4620,4595,9255
20230906,092000,3035689475,4595,4570,4595,4560,10828
20230906,091900,2986109950,4570,4575,4575,4560,11987
20230906,091800,2931363905,4575,4575,4590,4570,17341
20230906,091700,2852030475,4580,4580,4590,4575,3807
20230906,091600,2834595725,4590,4590,4595,4575,13966
20230906,091500,2770606590,4590,4630,4635,4590,61349
20230906,091400,2487652145,4630,4635,4640,4630,5869
20230906,091300,2460469925,4635,4640,4650,4635,7570
20230906,091200,2425313010,4645,4650,4655,4625,5145
20230906,091100,2401442305,4660,4650,4660,4645,7360
20230906,091000,2367235735,4650,4655,4670,4645,19127
20230906,090900,2278142085,4665,4650,4670,4610,21035
20230906,090800,2180206405,4660,4645,4660,4630,12591
20230906,090700,2121676905,4645,4625,4645,4605,20073
20230906,090600,2028836505,4625,4640,4640,4600,17157
20230906,090500,1949530300,4635,4635,4650,4580,48829
20230906,090400,1724677205,4635,4620,4655,4570,77159
20230906,090300,1368900825,4620,4705,4705,4620,85359
20230906,090200,971340045,4675,4685,4710,4670,48337
20230906,090100,744657535,4695,4675,4730,4635,54339
20230906,090000,490418855,4675,4705,4760,4625,104237