KissMeData/025560/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190200,27911797380,4995,4995,4995,4995,38441
20230906,190100,27911797380,4995,4995,4995,4995,0
20230906,190000,27911797380,4995,4995,4995,4995,0
20230906,185900,27911797380,4995,4995,4995,4995,0
20230906,185800,27911797380,4995,4995,4995,4995,0
20230906,185700,27911797380,4995,4995,4995,4995,0
20230906,185600,27911797380,4995,4995,4995,4995,0
20230906,185500,27911797380,4995,4995,4995,4995,0
20230906,185400,27911797380,4995,4995,4995,4995,0
20230906,185300,27911797380,4995,4995,4995,4995,0
20230906,185200,27911797380,4995,4995,4995,4995,0
20230906,185100,27911797380,4995,4995,4995,4995,0
20230906,185000,27911797380,4995,4995,4995,4995,0
20230906,184900,27911797380,4995,4995,4995,4995,0
20230906,184800,27911797380,4995,4995,4995,4995,0
20230906,184700,27911797380,4995,4995,4995,4995,0
20230906,184600,27911797380,4995,4995,4995,4995,0
20230906,184500,27911797380,4995,4995,4995,4995,0
20230906,184400,27911797380,4995,4995,4995,4995,0
20230906,184300,27911797380,4995,4995,4995,4995,0
20230906,184200,27911797380,4995,4995,4995,4995,0
20230906,184100,27911797380,4995,4995,4995,4995,0
20230906,184000,27911797380,4995,4995,4995,4995,0
20230906,183900,27911797380,4995,4995,4995,4995,0
20230906,183800,27911797380,4995,4995,4995,4995,0
20230906,183700,27911797380,4995,4995,4995,4995,0
20230906,183600,27911797380,4995,4995,4995,4995,0
20230906,183500,27911797380,4995,4995,4995,4995,0
20230906,183400,27911797380,4995,4995,4995,4995,0
20230906,183300,27911797380,4995,4995,4995,4995,0
20230906,183200,27911797380,4995,4995,4995,4995,38441
20230906,183100,27911797380,4995,4995,4995,4995,0
20230906,183000,27911797380,4995,4995,4995,4995,0
20230906,182900,27911797380,4995,4995,4995,4995,0
20230906,182800,27911797380,4995,4995,4995,4995,0
20230906,182700,27911797380,4995,4995,4995,4995,0
20230906,182600,27911797380,4995,4995,4995,4995,0
20230906,182500,27911797380,4995,4995,4995,4995,0
20230906,182400,27911797380,4995,4995,4995,4995,0
20230906,182300,27911797380,4995,4995,4995,4995,0
20230906,182200,27911797380,4995,4995,4995,4995,0
20230906,182100,27911797380,4995,4995,4995,4995,0
20230906,182000,27911797380,4995,4995,4995,4995,0
20230906,181900,27911797380,4995,4995,4995,4995,0
20230906,181800,27911797380,4995,4995,4995,4995,0
20230906,181700,27911797380,4995,4995,4995,4995,0
20230906,181600,27911797380,4995,4995,4995,4995,0
20230906,181500,27911797380,4995,4995,4995,4995,0
20230906,181400,27911797380,4995,4995,4995,4995,0
20230906,181300,27911797380,4995,4995,4995,4995,0
20230906,181200,27911797380,4995,4995,4995,4995,0
20230906,181100,27911797380,4995,4995,4995,4995,0
20230906,181000,27911797380,4995,4995,4995,4995,0
20230906,180900,27911797380,4995,4995,4995,4995,0
20230906,180800,27911797380,4995,4995,4995,4995,0
20230906,180700,27911797380,4995,4995,4995,4995,0
20230906,180600,27911797380,4995,4995,4995,4995,0
20230906,180500,27911797380,4995,4995,4995,4995,0
20230906,180400,27911797380,4995,4995,4995,4995,0
20230906,180300,27911797380,4995,4995,4995,4995,0
20230906,180200,27911797380,4995,4995,4995,4995,38441
20230906,180100,27911797380,4995,4995,4995,4995,0
20230906,180000,27911797380,4995,4995,4995,4995,0
20230906,175900,27911797380,4995,4995,4995,4995,0
20230906,175800,27911797380,4995,4995,4995,4995,0
20230906,175700,27911797380,4995,4995,4995,4995,0
20230906,175600,27911797380,4995,4995,4995,4995,0
20230906,175500,27911797380,4995,4995,4995,4995,0
20230906,175400,27911797380,4995,4995,4995,4995,0
20230906,175300,27911797380,4995,4995,4995,4995,0
20230906,175200,27911797380,4995,4995,4995,4995,0
20230906,175100,27911797380,4995,4995,4995,4995,0
20230906,175000,27911797380,4995,4995,4995,4995,0
20230906,174900,27911797380,4995,4995,4995,4995,0
20230906,174800,27911797380,4995,4995,4995,4995,0
20230906,174700,27911797380,4995,4995,4995,4995,0
20230906,174600,27911797380,4995,4995,4995,4995,0
20230906,174500,27911797380,4995,4995,4995,4995,0
20230906,174400,27911797380,4995,4995,4995,4995,0
20230906,174300,27911797380,4995,4995,4995,4995,0
20230906,174200,27911797380,4995,4995,4995,4995,0
20230906,174100,27911797380,4995,4995,4995,4995,0
20230906,174000,27911797380,4995,4995,4995,4995,0
20230906,173900,27911797380,4995,4995,4995,4995,0
20230906,173800,27911797380,4995,4995,4995,4995,0
20230906,173700,27911797380,4995,4995,4995,4995,0
20230906,173600,27911797380,4995,4995,4995,4995,0
20230906,173500,27911797380,4995,4995,4995,4995,0
20230906,173400,27911797380,4995,4995,4995,4995,0
20230906,173300,27911797380,4995,4995,4995,4995,0
20230906,173200,27911797380,4995,4995,4995,4995,38441
20230906,173100,27911797380,4995,4995,4995,4995,0
20230906,173000,27911797380,4995,4995,4995,4995,0
20230906,172900,27911797380,4995,4995,4995,4995,0
20230906,172800,27911797380,4995,4995,4995,4995,0
20230906,172700,27911797380,4995,4995,4995,4995,0
20230906,172600,27911797380,4995,4995,4995,4995,0
20230906,172500,27911797380,4995,4995,4995,4995,0
20230906,172400,27911797380,4995,4995,4995,4995,0
20230906,172300,27911797380,4995,4995,4995,4995,0
20230906,172200,27911797380,4995,4995,4995,4995,0
20230906,172100,27911797380,4995,4995,4995,4995,0
20230906,172000,27911797380,4995,4995,4995,4995,0
20230906,171900,27911797380,4995,4995,4995,4995,0
20230906,171800,27911797380,4995,4995,4995,4995,0
20230906,171700,27911797380,4995,4995,4995,4995,0
20230906,171600,27911797380,4995,4995,4995,4995,0
20230906,171500,27911797380,4995,4995,4995,4995,0
20230906,171400,27911797380,4995,4995,4995,4995,0
20230906,171300,27911797380,4995,4995,4995,4995,0
20230906,171200,27911797380,4995,4995,4995,4995,0
20230906,171100,27911797380,4995,4995,4995,4995,0
20230906,171000,27911797380,4995,4995,4995,4995,0
20230906,170900,27911797380,4995,4995,4995,4995,0
20230906,170800,27911797380,4995,4995,4995,4995,0
20230906,170700,27911797380,4995,4995,4995,4995,0
20230906,170600,27911797380,4995,4995,4995,4995,0
20230906,170500,27911797380,4995,4995,4995,4995,0
20230906,170400,27911797380,4995,4995,4995,4995,0
20230906,170300,27911797380,4995,4995,4995,4995,0
20230906,170200,27911797380,4995,4995,4995,4995,38441
20230906,170100,27911797380,4995,4995,4995,4995,0
20230906,170000,27911797380,4995,4995,4995,4995,0
20230906,165900,27911797380,4995,4995,4995,4995,0
20230906,165800,27911797380,4995,4995,4995,4995,0
20230906,165700,27911797380,4995,4995,4995,4995,0
20230906,165600,27911797380,4995,4995,4995,4995,0
20230906,165500,27911797380,4995,4995,4995,4995,0
20230906,165400,27911797380,4995,4995,4995,4995,0
20230906,165300,27911797380,4995,4995,4995,4995,0
20230906,165200,27911797380,4995,4995,4995,4995,0
20230906,165100,27911797380,4995,4995,4995,4995,0
20230906,165000,27911797380,4995,4995,4995,4995,0
20230906,164900,27911797380,4995,4995,4995,4995,0
20230906,164800,27911797380,4995,4995,4995,4995,0
20230906,164700,27911797380,4995,4995,4995,4995,0
20230906,164600,27911797380,4995,4995,4995,4995,0
20230906,164500,27911797380,4995,4995,4995,4995,0
20230906,164400,27911797380,4995,4995,4995,4995,0
20230906,164300,27911797380,4995,4995,4995,4995,0
20230906,164200,27911797380,4995,4995,4995,4995,0
20230906,164100,27911797380,4995,4995,4995,4995,0
20230906,164000,27911797380,4995,4995,4995,4995,0
20230906,163900,27911797380,4995,4995,4995,4995,0
20230906,163800,27911797380,4995,4995,4995,4995,0
20230906,163700,27911797380,4995,4995,4995,4995,0
20230906,163600,27911797380,4995,4995,4995,4995,0
20230906,163500,27911797380,4995,4995,4995,4995,0
20230906,163400,27911797380,4995,4995,4995,4995,0
20230906,163300,27911797380,4995,4995,4995,4995,0
20230906,163200,27911797380,4995,4995,4995,4995,38441
20230906,163100,27911797380,4995,4995,4995,4995,0
20230906,163000,27911797380,4995,4995,4995,4995,0
20230906,162900,27911797380,4995,4995,4995,4995,0
20230906,162800,27911797380,4995,4995,4995,4995,0
20230906,162700,27911797380,4995,4995,4995,4995,0
20230906,162600,27911797380,4995,4995,4995,4995,0
20230906,162500,27911797380,4995,4995,4995,4995,0
20230906,162400,27911797380,4995,4995,4995,4995,0
20230906,162300,27911797380,4995,4995,4995,4995,0
20230906,162200,27911797380,4995,4995,4995,4995,0
20230906,162100,27911797380,4995,4995,4995,4995,0
20230906,162000,27911797380,4995,4995,4995,4995,0
20230906,161900,27911797380,4995,4995,4995,4995,0
20230906,161800,27911797380,4995,4995,4995,4995,0
20230906,161700,27911797380,4995,4995,4995,4995,0
20230906,161600,27911797380,4995,4995,4995,4995,0
20230906,161500,27911797380,4995,4995,4995,4995,0
20230906,161400,27911797380,4995,4995,4995,4995,0
20230906,161300,27911797380,4995,4995,4995,4995,0
20230906,161200,27911797380,4995,4995,4995,4995,0
20230906,161100,27911797380,4995,4995,4995,4995,0
20230906,161000,27911797380,4995,4995,4995,4995,0
20230906,160900,27911797380,4995,4995,4995,4995,0
20230906,160800,27911797380,4995,4995,4995,4995,0
20230906,160700,27911797380,4995,4995,4995,4995,0
20230906,160600,27911797380,4995,4995,4995,4995,0
20230906,160500,27911797380,4995,4995,4995,4995,0
20230906,160400,27911797380,4995,4995,4995,4995,0
20230906,160300,27911797380,4995,4995,4995,4995,0
20230906,160200,27911797380,4995,4995,4995,4995,38441
20230906,160100,27911797380,4995,4995,4995,4995,0
20230906,160000,27911797380,4995,4995,4995,4995,0
20230906,155900,27911797380,4995,4995,4995,4995,0
20230906,155800,27911797380,4995,4995,4995,4995,0
20230906,155700,27911797380,4995,4995,4995,4995,0
20230906,155600,27911797380,4995,4995,4995,4995,0
20230906,155500,27911797380,4995,4995,4995,4995,0
20230906,155400,27911797380,4995,4995,4995,4995,0
20230906,155300,27911797380,4995,4995,4995,4995,0
20230906,155200,27911797380,4995,4995,4995,4995,0
20230906,155100,27911797380,4995,4995,4995,4995,0
20230906,155000,27911797380,4995,4995,4995,4995,0
20230906,154900,27911797380,4995,4995,4995,4995,0
20230906,154800,27911797380,4995,4995,4995,4995,0
20230906,154700,27911797380,4995,4995,4995,4995,0
20230906,154600,27911797380,4995,4995,4995,4995,0
20230906,154500,27911797380,4995,4995,4995,4995,0
20230906,154400,27911797380,4995,4995,4995,4995,0
20230906,154300,27911797380,4995,4995,4995,4995,0
20230906,154200,27911797380,4995,4995,4995,4995,0
20230906,154100,27911797380,4995,4995,4995,4995,0
20230906,154000,27911797380,4995,4995,4995,4995,0
20230906,153900,27911797380,4995,4995,4995,4995,0
20230906,153800,27911797380,4995,4995,4995,4995,0
20230906,153700,27911797380,4995,4995,4995,4995,0
20230906,153600,27911797380,4995,4995,4995,4995,0
20230906,153500,27911797380,4995,4995,4995,4995,0
20230906,153400,27911797380,4995,4995,4995,4995,0
20230906,153300,27911797380,4995,4995,4995,4995,0
20230906,153200,27911797380,4995,4995,4995,4995,38441
20230906,153100,27911797380,4995,4995,4995,4995,0
20230906,153000,27911797380,4995,4995,4995,4995,38441
20230906,152900,27719784585,4975,4975,4975,4975,0
20230906,152800,27719784585,4975,4975,4975,4975,0
20230906,152700,27719784585,4975,4975,4975,4975,0
20230906,152600,27719784585,4975,4975,4975,4975,0
20230906,152500,27719784585,4975,4975,4975,4975,0
20230906,152400,27719784585,4975,4975,4975,4975,0
20230906,152300,27719784585,4975,4975,4975,4975,0
20230906,152200,27719784585,4975,4975,4975,4975,0
20230906,152100,27719784585,4975,4975,4975,4975,0
20230906,152000,27719784585,4975,4975,4975,4975,0
20230906,151900,27719784585,4975,4995,5000,4970,18477
20230906,151800,27627698645,5000,5000,5010,4995,9154
20230906,151700,27581937435,5010,5000,5010,5000,7738
20230906,151600,27543236605,5010,5000,5010,5000,8964
20230906,151500,27498398945,5000,5010,5010,5000,4240
20230906,151400,27477195565,5010,5010,5020,5000,4783
20230906,151300,27453237795,5010,5010,5020,5010,1186
20230906,151200,27447292985,5010,5010,5020,5010,4878
20230906,151100,27422840535,5010,5010,5020,5010,2561
20230906,151000,27410001045,5000,5020,5030,5000,5208
20230906,150900,27383883895,5020,5020,5020,5000,5500
20230906,150800,27356342255,5020,5020,5030,5020,3991
20230906,150700,27336287455,5020,5030,5030,5020,3049
20230906,150600,27320974155,5020,5060,5060,5020,3816
20230906,150500,27301752945,5050,5060,5070,5050,7645
20230906,150400,27263098875,5070,5050,5070,5040,16080
20230906,150300,27181685075,5030,5020,5060,5020,13951
20230906,150200,27111280735,5020,5020,5030,5020,4859
20230906,150100,27086864765,5020,5010,5030,5010,3655
20230906,150000,27068511665,5010,5030,5030,5000,9820
20230906,145900,27019296975,5030,5000,5030,5000,20776
20230906,145800,26915209875,5000,4990,5000,4990,6029
20230906,145700,26885074625,4990,4990,4995,4985,7414
20230906,145600,26848080385,4985,4980,4985,4980,2222
20230906,145500,26837006910,4985,4965,4985,4965,3038
20230906,145400,26821882445,4965,4965,4985,4965,2079
20230906,145300,26811554710,4965,4965,4970,4960,3712
20230906,145200,26793119680,4965,4965,4975,4960,5460
20230906,145100,26766018545,4965,5000,5000,4965,16368
20230906,145000,26684645260,5000,4995,5000,4980,13430
20230906,144900,26617613690,5000,5000,5010,4990,3112
20230906,144800,26602063225,5000,5020,5020,4995,534
20230906,144700,26599391910,5020,5010,5020,4995,2736
20230906,144600,26585673920,5010,4995,5010,4995,8168
20230906,144500,26544824545,4995,4990,4995,4980,2097
20230906,144400,26534362845,4990,4990,5000,4990,3171
20230906,144300,26518534170,4990,4960,4995,4960,8677
20230906,144200,26475367540,4965,4950,4970,4950,3261
20230906,144100,26459210975,4950,4970,4970,4950,16187
20230906,144000,26378924665,4970,4985,4990,4970,13510
20230906,143900,26311693955,4990,5010,5010,4990,5133
20230906,143800,26286070235,5000,5020,5020,4995,6162
20230906,143700,26255261275,5000,5010,5020,5000,2275
20230906,143600,26243863695,5010,5010,5010,5010,2434
20230906,143500,26231669355,5010,5020,5020,5010,2818
20230906,143400,26217527105,5010,5010,5020,5000,757
20230906,143300,26213735185,5000,5000,5020,4995,7782
20230906,143200,26174822290,5000,5000,5010,4995,11577
20230906,143100,26116928110,5000,5020,5030,5000,16258
20230906,143000,26035484660,5030,5040,5040,5030,3734
20230906,142900,26016670520,5040,5050,5050,5030,1346
20230906,142800,26009885690,5040,5030,5050,5020,7402
20230906,142700,25972648750,5040,5030,5040,5020,2784
20230906,142600,25958645890,5030,5030,5040,5030,795
20230906,142500,25954642540,5030,5040,5050,5020,6320
20230906,142400,25922839550,5040,5060,5060,5040,5275
20230906,142300,25896228290,5060,5050,5060,5050,1137
20230906,142200,25890480290,5050,5060,5060,5040,5795
20230906,142100,25861217150,5060,5060,5060,5050,2377
20230906,142000,25849199080,5060,5060,5060,5060,3178
20230906,141900,25833118400,5060,5060,5060,5050,4333
20230906,141800,25811211280,5050,5050,5070,5050,6784
20230906,141700,25776915230,5050,5050,5060,5040,2166
20230906,141600,25765990330,5050,5050,5060,5040,12680
20230906,141500,25701906600,5060,5060,5070,5050,6075
20230906,141400,25671180040,5060,5070,5070,5060,1548
20230906,141300,25663342680,5070,5050,5070,5040,4919
20230906,141200,25638489660,5040,5040,5040,5030,1502
20230906,141100,25630922690,5030,5030,5040,5020,2326
20230906,141000,25619222460,5030,5030,5030,5020,4984
20230906,140900,25594199350,5020,5020,5050,5020,1421
20230906,140800,25587052470,5020,5050,5050,5020,3460
20230906,140700,25569614550,5050,5060,5060,5050,432
20230906,140600,25567432280,5060,5070,5070,5050,6919
20230906,140500,25532452720,5070,5070,5070,5060,1582
20230906,140400,25524444790,5070,5060,5070,5050,2634
20230906,140300,25511126140,5050,5050,5060,5050,4432
20230906,140200,25488725320,5050,5040,5050,5040,5907
20230906,140100,25458918700,5030,5040,5050,5020,5103
20230906,140000,25433237420,5040,5050,5050,5030,4539
20230906,135900,25410375660,5050,5070,5070,5040,11785
20230906,135800,25350797300,5070,5100,5110,5060,11786
20230906,135700,25290908120,5100,5130,5140,5080,30181
20230906,135600,25136400500,5120,5080,5130,5070,61808
20230906,135500,24821622630,5080,5070,5080,5070,4352
20230906,135400,24799545440,5060,5080,5080,5060,6973
20230906,135300,24764219870,5080,5070,5080,5060,7330
20230906,135200,24727074900,5070,5080,5080,5060,12732
20230906,135100,24662549250,5070,5070,5080,5060,4803
20230906,135000,24638196620,5070,5040,5070,5040,19818
20230906,134900,24537914400,5040,5040,5050,5040,5130
20230906,134800,24512035100,5040,5030,5040,5030,3647
20230906,134700,24493663410,5030,5030,5040,5030,3050
20230906,134600,24478321890,5030,5030,5030,5020,958
20230906,134500,24473509100,5030,5050,5050,5030,6198
20230906,134400,24442299080,5050,5040,5050,5030,4995
20230906,134300,24417103000,5040,5030,5040,5030,5157
20230906,134200,24391129620,5030,5030,5040,5020,1817
20230906,134100,24381989430,5030,5010,5040,5010,4757
20230906,134000,24358101150,5010,5000,5010,4995,5075
20230906,133900,24332705885,4990,5000,5000,4990,9107
20230906,133800,24287200650,5000,4990,5000,4990,2429
20230906,133700,24275073235,4990,4980,4990,4980,1559
20230906,133600,24267308755,4975,4975,4980,4970,2824
20230906,133500,24253268055,4975,4975,4980,4970,1173
20230906,133400,24247431875,4970,4975,4980,4970,1369
20230906,133300,24240622830,4970,4990,4990,4970,5357
20230906,133200,24213916890,4985,4980,4985,4970,7736
20230906,133100,24175408120,4975,4970,4975,4970,2099
20230906,133000,24164972610,4975,4970,4975,4970,1988
20230906,132900,24155091390,4975,4970,4975,4970,861
20230906,132800,24150809360,4975,4980,4980,4970,343
20230906,132700,24149102410,4980,4980,4980,4970,989
20230906,132600,24144184865,4980,4980,4985,4980,1056
20230906,132500,24138922540,4980,4970,4980,4965,3342
20230906,132400,24122297615,4970,4980,4980,4970,1325
20230906,132300,24115710835,4965,4980,4980,4965,2593
20230906,132200,24102810580,4980,4980,4980,4975,2207
20230906,132100,24091822925,4980,4980,4980,4975,714
20230906,132000,24088268725,4970,4980,4985,4970,1272
20230906,131900,24081943235,4980,4985,4985,4980,2055
20230906,131800,24071705375,4985,4975,4985,4975,1180
20230906,131700,24065828095,4970,4965,4970,4965,1491
20230906,131600,24058419890,4970,4955,4970,4955,604
20230906,131500,24055425510,4960,4965,4965,4950,2085
20230906,131400,24045096760,4965,4970,4975,4965,994
20230906,131300,24040158730,4970,4970,4975,4965,1606
20230906,131200,24032173120,4975,4950,4975,4950,1838
20230906,131100,24023044275,4955,4940,4955,4940,592
20230906,131000,24020115035,4940,4940,4940,4940,773
20230906,130900,24016296415,4935,4940,4945,4935,2496
20230906,130800,24003967340,4935,4930,4940,4930,1875
20230906,130700,23994712015,4935,4935,4935,4930,7297
20230906,130600,23958734545,4935,4945,4955,4935,1736
20230906,130500,23950156985,4945,4930,4945,4930,1757
20230906,130400,23941484935,4920,4940,4945,4915,8951
20230906,130300,23897371510,4940,4955,4960,4940,1875
20230906,130200,23888099410,4950,4955,4955,4940,8597
20230906,130100,23845549115,4955,4980,4985,4950,6978
20230906,130000,23810902135,4990,4980,4990,4980,1757
20230906,125900,23802138790,4985,4960,4985,4955,2637
20230906,125800,23789022415,4960,4960,4960,4955,992
20230906,125700,23784106235,4955,4950,4960,4950,1740
20230906,125600,23775485485,4950,4955,4960,4950,7080
20230906,125500,23740419060,4950,4975,4975,4950,33061
20230906,125400,23576343390,4970,4980,4980,4970,8683
20230906,125300,23533139965,4980,4995,4995,4975,8947
20230906,125200,23488537320,4995,5020,5020,4995,9291
20230906,125100,23442089110,5020,5020,5020,5000,3608
20230906,125000,23424005470,5030,5010,5030,5000,6339
20230906,124900,23392206840,5010,5000,5010,5000,6021
20230906,124800,23362054520,5000,4995,5000,4990,1860
20230906,124700,23352762725,4995,4995,4995,4990,1261
20230906,124600,23346464515,4995,4980,4995,4980,5065
20230906,124500,23321192950,4985,4985,4985,4980,1168
20230906,124400,23315372540,4980,4990,4990,4980,3154
20230906,124300,23299650980,4990,4990,4995,4980,1869
20230906,124200,23290332175,4990,4985,4990,4980,2125
20230906,124100,23279748195,4975,4980,4990,4975,2973
20230906,124000,23264944450,4975,4980,4990,4975,2137
20230906,123900,23254311010,4980,4995,4995,4975,3537
20230906,123800,23236690485,4995,5010,5010,4995,1534
20230906,123700,23229024570,5000,4985,5010,4970,15824
20230906,123600,23150109395,4985,5010,5010,4985,32017
20230906,123500,22990166040,5010,5000,5010,5000,2906
20230906,123400,22975618960,5000,5010,5020,5000,3927
20230906,123300,22955936320,5010,5010,5020,5010,1902
20230906,123200,22946402510,5010,5010,5020,5010,4513
20230906,123100,22923787380,5010,5020,5020,5010,2002
20230906,123000,22913754060,5020,5020,5030,5020,822
20230906,122900,22909623150,5020,5020,5030,5010,3393
20230906,122800,22892590340,5030,5020,5040,5020,1711
20230906,122700,22883985260,5020,5040,5040,5020,4217
20230906,122600,22862764110,5040,5040,5040,5040,4142
20230906,122500,22841888430,5040,5040,5050,5040,694
20230906,122400,22838386670,5050,5050,5050,5040,587
20230906,122300,22835422330,5050,5050,5060,5050,1099
20230906,122200,22829872080,5050,5050,5060,5040,1828
20230906,122100,22820640950,5050,5060,5070,5050,3590
20230906,122000,22802484600,5060,5060,5070,5060,3988
20230906,121900,22782300420,5060,5050,5060,5050,3712
20230906,121800,22763522790,5060,5050,5060,5050,3003
20230906,121700,22748354720,5060,5060,5070,5050,2870
20230906,121600,22733848590,5060,5070,5070,5050,8591
20230906,121500,22690356110,5060,5060,5070,5060,1880
20230906,121400,22680829170,5060,5060,5070,5050,7799
20230906,121300,22641335950,5060,5040,5060,5030,5629
20230906,121200,22612946230,5030,5040,5040,5020,5197
20230906,121100,22586755970,5040,5030,5040,5020,3162
20230906,121000,22570857040,5030,5030,5040,5020,1593
20230906,120900,22562845210,5020,5030,5030,5020,2800
20230906,120800,22548788570,5030,5040,5040,5020,1144
20230906,120700,22543033050,5040,5040,5050,5020,848
20230906,120600,22538757270,5020,5040,5050,5020,1774
20230906,120500,22529827680,5050,5030,5050,5020,7574
20230906,120400,22491664400,5020,5050,5050,5020,3089
20230906,120300,22476121520,5050,5040,5060,5040,1609
20230906,120200,22468012020,5040,5050,5060,5040,1565
20230906,120100,22460099840,5060,5030,5060,5030,7484
20230906,120000,22422322920,5030,5040,5040,5030,1846
20230906,115900,22413021430,5040,5040,5050,5030,976
20230906,115800,22408103720,5040,5020,5040,5010,3032
20230906,115700,22392892940,5020,5040,5040,5020,3913
20230906,115600,22373217570,5050,5050,5050,5040,2635
20230906,115500,22359936070,5050,5050,5060,5030,5234
20230906,115400,22333500930,5050,5060,5070,5050,10197
20230906,115300,22281893770,5070,5020,5070,5010,11986
20230906,115200,22221384910,5020,5020,5030,5010,5901
20230906,115100,22191732980,5020,5020,5030,5020,5522
20230906,115000,22163979480,5020,5020,5030,5010,4548
20230906,114900,22141151560,5020,5030,5030,5010,1705
20230906,114800,22132594360,5030,5020,5030,5010,2549
20230906,114700,22119802320,5020,5030,5040,5020,2875
20230906,114600,22105352520,5020,5030,5040,5020,1279
20230906,114500,22098919690,5040,5030,5040,5020,2114
20230906,114400,22088292270,5030,5070,5070,5010,5965
20230906,114300,22058279390,5060,5030,5070,5010,29213
20230906,114200,21911024150,5020,5030,5030,5000,11126
20230906,114100,21855242150,5030,5030,5050,5020,6740
20230906,114000,21821310290,5030,5030,5040,5020,2378
20230906,113900,21809347300,5030,5040,5050,5030,2738
20230906,113800,21795541090,5040,5050,5060,5020,14524
20230906,113700,21722214510,5060,5060,5070,5050,5914
20230906,113600,21692294060,5060,5050,5070,5040,7572
20230906,113500,21653979250,5020,5030,5050,5020,11256
20230906,113400,21597262120,5030,5040,5040,5020,5735
20230906,113300,21568396670,5050,5040,5050,5030,10106
20230906,113200,21517472160,5040,5020,5050,5020,5171
20230906,113100,21491421710,5010,5030,5030,4995,10776
20230906,113000,21437458010,5030,5050,5050,5020,7793
20230906,112900,21398216670,5050,5050,5070,5030,13681
20230906,112800,21329018430,5070,5030,5090,5020,39216
20230906,112700,21130729410,5030,4975,5040,4975,21751
20230906,112600,21022067945,4990,4950,4990,4950,11984
20230906,112500,20962435835,4950,4945,4950,4945,3979
20230906,112400,20942751820,4950,4955,4955,4950,3445
20230906,112300,20925694330,4955,4960,4965,4955,2679
20230906,112200,20912414760,4965,4960,4975,4955,6696
20230906,112100,20879160370,4975,4960,4985,4950,10271
20230906,112000,20828077960,4970,4960,4985,4960,15679
20230906,111900,20750100795,4960,4955,4960,4945,10034
20230906,111800,20700383110,4955,4950,4960,4950,4025
20230906,111700,20680434810,4950,4940,4960,4935,2302
20230906,111600,20669047765,4940,4945,4960,4930,10620
20230906,111500,20616557395,4940,4940,4945,4940,3380
20230906,111400,20599859070,4940,4945,4945,4940,5054
20230906,111300,20574879755,4940,4920,4955,4920,9813
20230906,111200,20526379205,4915,4910,4935,4910,7880
20230906,111100,20487621640,4915,4910,4915,4910,2239
20230906,111000,20476621760,4910,4915,4915,4910,1706
20230906,110900,20468244260,4915,4915,4920,4910,2838
20230906,110800,20454309055,4920,4920,4920,4915,705
20230906,110700,20450843535,4920,4915,4920,4910,1546
20230906,110600,20443242495,4920,4920,4920,4910,3074
20230906,110500,20428142790,4920,4910,4920,4910,1194
20230906,110400,20422275655,4910,4925,4930,4905,5296
20230906,110300,20396255470,4930,4930,4950,4920,20338
20230906,110200,20295794130,4920,4930,4930,4910,11732
20230906,110100,20238055205,4930,4905,4930,4905,7599
20230906,110000,20200663040,4900,4895,4915,4895,20092
20230906,105900,20102173230,4895,4880,4895,4880,4225
20230906,105800,20081515150,4875,4870,4880,4870,10738
20230906,105700,20029192600,4875,4875,4885,4870,6134
20230906,105600,19999284830,4875,4865,4880,4865,2914
20230906,105500,19985097350,4885,4885,4885,4860,5873
20230906,105400,19956488015,4885,4880,4890,4880,4445
20230906,105300,19934769070,4880,4880,4890,4870,3857
20230906,105200,19915938225,4870,4870,4880,4870,2932
20230906,105100,19901652860,4870,4865,4885,4865,5305
20230906,105000,19875766485,4860,4875,4880,4860,5685
20230906,104900,19848080170,4875,4890,4895,4875,4914
20230906,104800,19824079215,4895,4890,4895,4890,1614
20230906,104700,19816185125,4890,4880,4890,4880,1687
20230906,104600,19807946410,4880,4885,4885,4855,14971
20230906,104500,19735061995,4885,4890,4895,4885,8033
20230906,104400,19695799550,4885,4865,4885,4860,3786
20230906,104300,19677341865,4860,4860,4870,4860,2699
20230906,104200,19664221865,4855,4870,4870,4855,8068
20230906,104100,19625017700,4870,4855,4870,4850,6448
20230906,104000,19593678710,4850,4860,4860,4850,4211
20230906,103900,19573237755,4860,4865,4865,4855,5013
20230906,103800,19548874580,4865,4875,4875,4820,50378
20230906,103700,19304802040,4875,4875,4885,4860,10763
20230906,103600,19252369765,4875,4865,4875,4850,30951
20230906,103500,19101936780,4860,4860,4870,4860,5657
20230906,103400,19074429140,4870,4880,4880,4855,24107
20230906,103300,18957092285,4880,4885,4890,4880,9303
20230906,103200,18911636575,4895,4895,4895,4885,14607
20230906,103100,18840174085,4900,4910,4910,4895,28896
20230906,103000,18698562585,4905,4915,4915,4905,10856
20230906,102900,18645286120,4910,4915,4930,4910,12545
20230906,102800,18583654920,4915,4935,4935,4915,15141
20230906,102700,18509160080,4930,4920,4940,4915,7704
20230906,102600,18471225730,4920,4930,4940,4910,24747
20230906,102500,18349510015,4930,4940,4940,4920,15718
20230906,102400,18272011785,4945,4965,4965,4940,4783
20230906,102300,18248309925,4965,4970,4975,4960,8606
20230906,102200,18205553945,4970,4950,4975,4940,20263
20230906,102100,18105136410,4950,4935,4955,4930,9979
20230906,102000,18055779765,4935,4940,4950,4920,5255
20230906,101900,18029852180,4950,4920,4950,4920,3230
20230906,101800,18013910740,4915,4915,4940,4910,16292
20230906,101700,17933761115,4920,4955,4955,4915,10135
20230906,101600,17883783015,4960,4955,4970,4950,5005
20230906,101500,17858974905,4955,4940,4960,4915,9393
20230906,101400,17812519855,4935,4935,4940,4905,34263
20230906,101300,17643966930,4935,4950,4955,4930,18613
20230906,101200,17551974570,4950,4980,4985,4950,39783
20230906,101100,17354141295,4985,4980,4990,4980,12235
20230906,101000,17293193115,4985,5010,5010,4985,19627
20230906,100900,17195106225,5000,5030,5030,5000,6764
20230906,100800,17161237045,5030,5030,5030,5000,16779
20230906,100700,17077052385,5030,5020,5040,5020,10291
20230906,100600,17025290705,5020,5020,5030,5000,9040
20230906,100500,16979912005,5000,5000,5030,5000,58383
20230906,100400,16687138435,5010,4980,5010,4980,22187
20230906,100300,16576316545,4980,4980,4985,4975,11100
20230906,100200,16521042195,4980,4965,4985,4965,7894
20230906,100100,16481769650,4970,4990,4990,4970,18384
20230906,100000,16390252150,4985,4965,4995,4965,14054
20230906,095900,16320188035,4975,4955,4975,4930,28910
20230906,095800,16177167590,4960,4965,4995,4950,26574
20230906,095700,16045240155,4965,5000,5000,4950,62878
20230906,095600,15732610050,5000,5000,5010,4995,38780
20230906,095500,15538707450,5000,5030,5030,5000,39747
20230906,095400,15339529650,5020,5020,5060,5020,36952
20230906,095300,15153512980,5030,5070,5080,5020,48571
20230906,095200,14908493730,5080,5090,5100,5060,30123
20230906,095100,14755481820,5090,5100,5140,5080,25757
20230906,095000,14624107590,5100,5190,5190,5100,67733
20230906,094900,14274866540,5190,5120,5190,5110,65588
20230906,094800,13936903970,5120,5050,5120,5030,74391
20230906,094700,13558717520,5050,5070,5080,5050,35040
20230906,094600,13381380600,5080,5110,5110,5070,84010
20230906,094500,12954621670,5100,5110,5150,5090,77218
20230906,094400,12559956860,5100,5190,5220,5100,102828
20230906,094300,12028760160,5190,5160,5220,5140,78269
20230906,094200,11623020800,5170,5210,5240,5090,156598
20230906,094100,10816723950,5210,5310,5310,5200,159123
20230906,094000,9980049430,5310,5150,5320,5140,247123
20230906,093900,8687737370,5150,5100,5150,5090,93200
20230906,093800,8211252990,5080,5080,5080,5080,0
20230906,093700,8211252990,5080,5070,5080,5040,44456
20230906,093600,7985787030,5070,5050,5070,5040,51633
20230906,093500,7724544570,5060,5050,5070,5020,82950
20230906,093400,7305370770,5050,5010,5050,4990,44772
20230906,093300,7080647970,5010,5010,5040,4985,63855
20230906,093200,6760268170,5020,4965,5040,4965,113813
20230906,093100,6191896245,4970,4970,4975,4945,30436
20230906,093000,6040955185,4970,4955,4975,4940,47924
20230906,092900,5802881715,4955,4920,4955,4920,44822
20230906,092800,5581442425,4920,4920,4930,4920,33021
20230906,092700,5418823750,4930,4890,4935,4890,41555
20230906,092600,5214819690,4890,4870,4890,4870,16733
20230906,092500,5133171035,4870,4860,4875,4860,8223
20230906,092400,5093164520,4860,4860,4860,4855,5728
20230906,092300,5065340765,4860,4860,4870,4855,15997
20230906,092200,4987587350,4855,4870,4875,4855,15579
20230906,092100,4911876690,4870,4865,4875,4855,23012
20230906,092000,4799925115,4870,4885,4890,4870,23209
20230906,091900,4686721165,4885,4895,4895,4880,27179
20230906,091800,4553880795,4895,4900,4905,4890,27972
20230906,091700,4416872130,4900,4880,4910,4875,55117
20230906,091600,4146868365,4875,4830,4880,4830,14602
20230906,091500,4075896960,4840,4820,4850,4810,9389
20230906,091400,4030544105,4820,4875,4890,4810,29691
20230906,091300,3886749745,4875,4910,4915,4870,32342
20230906,091200,3728571515,4905,4810,4910,4805,49300
20230906,091100,3488988340,4810,4840,4845,4790,65913
20230906,091000,3172046495,4825,4930,4935,4825,82523
20230906,090900,2768975345,4930,4905,4955,4885,107359
20230906,090800,2240342110,4905,4845,4910,4840,101448
20230906,090700,1745540595,4845,4795,4850,4795,75106
20230906,090600,1383362760,4800,4785,4815,4765,56476
20230906,090500,1112785910,4790,4740,4790,4725,51495
20230906,090400,867950510,4745,4745,4755,4735,35795
20230906,090300,698106915,4745,4705,4745,4705,31997
20230906,090200,546759440,4705,4700,4705,4690,19157
20230906,090100,456745395,4705,4685,4715,4675,57249
20230906,090000,188162505,4685,4620,4695,4620,39155