KissMeData/025560/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190300,8099333195,4705,4705,4705,4705,15354
20230907,190200,8099333195,4705,4705,4705,4705,0
20230907,190100,8099333195,4705,4705,4705,4705,0
20230907,190000,8099333195,4705,4705,4705,4705,0
20230907,185900,8099333195,4705,4705,4705,4705,0
20230907,185800,8099333195,4705,4705,4705,4705,0
20230907,185700,8099333195,4705,4705,4705,4705,0
20230907,185600,8099333195,4705,4705,4705,4705,0
20230907,185500,8099333195,4705,4705,4705,4705,0
20230907,185400,8099333195,4705,4705,4705,4705,0
20230907,185300,8099333195,4705,4705,4705,4705,0
20230907,185200,8099333195,4705,4705,4705,4705,0
20230907,185100,8099333195,4705,4705,4705,4705,0
20230907,185000,8099333195,4705,4705,4705,4705,0
20230907,184900,8099333195,4705,4705,4705,4705,0
20230907,184800,8099333195,4705,4705,4705,4705,0
20230907,184700,8099333195,4705,4705,4705,4705,0
20230907,184600,8099333195,4705,4705,4705,4705,0
20230907,184500,8099333195,4705,4705,4705,4705,0
20230907,184400,8099333195,4705,4705,4705,4705,0
20230907,184300,8099333195,4705,4705,4705,4705,0
20230907,184200,8099333195,4705,4705,4705,4705,0
20230907,184100,8099333195,4705,4705,4705,4705,0
20230907,184000,8099333195,4705,4705,4705,4705,0
20230907,183900,8099333195,4705,4705,4705,4705,0
20230907,183800,8099333195,4705,4705,4705,4705,0
20230907,183700,8099333195,4705,4705,4705,4705,0
20230907,183600,8099333195,4705,4705,4705,4705,0
20230907,183500,8099333195,4705,4705,4705,4705,0
20230907,183400,8099333195,4705,4705,4705,4705,0
20230907,183300,8099333195,4705,4705,4705,4705,15354
20230907,183200,8099333195,4705,4705,4705,4705,0
20230907,183100,8099333195,4705,4705,4705,4705,0
20230907,183000,8099333195,4705,4705,4705,4705,0
20230907,182900,8099333195,4705,4705,4705,4705,0
20230907,182800,8099333195,4705,4705,4705,4705,0
20230907,182700,8099333195,4705,4705,4705,4705,0
20230907,182600,8099333195,4705,4705,4705,4705,0
20230907,182500,8099333195,4705,4705,4705,4705,0
20230907,182400,8099333195,4705,4705,4705,4705,0
20230907,182300,8099333195,4705,4705,4705,4705,0
20230907,182200,8099333195,4705,4705,4705,4705,0
20230907,182100,8099333195,4705,4705,4705,4705,0
20230907,182000,8099333195,4705,4705,4705,4705,0
20230907,181900,8099333195,4705,4705,4705,4705,0
20230907,181800,8099333195,4705,4705,4705,4705,0
20230907,181700,8099333195,4705,4705,4705,4705,0
20230907,181600,8099333195,4705,4705,4705,4705,0
20230907,181500,8099333195,4705,4705,4705,4705,0
20230907,181400,8099333195,4705,4705,4705,4705,0
20230907,181300,8099333195,4705,4705,4705,4705,0
20230907,181200,8099333195,4705,4705,4705,4705,0
20230907,181100,8099333195,4705,4705,4705,4705,0
20230907,181000,8099333195,4705,4705,4705,4705,0
20230907,180900,8099333195,4705,4705,4705,4705,0
20230907,180800,8099333195,4705,4705,4705,4705,0
20230907,180700,8099333195,4705,4705,4705,4705,0
20230907,180600,8099333195,4705,4705,4705,4705,0
20230907,180500,8099333195,4705,4705,4705,4705,0
20230907,180400,8099333195,4705,4705,4705,4705,0
20230907,180300,8099333195,4705,4705,4705,4705,15354
20230907,180200,8099333195,4705,4705,4705,4705,0
20230907,180100,8099333195,4705,4705,4705,4705,0
20230907,180000,8099333195,4705,4705,4705,4705,0
20230907,175900,8099333195,4705,4705,4705,4705,0
20230907,175800,8099333195,4705,4705,4705,4705,0
20230907,175700,8099333195,4705,4705,4705,4705,0
20230907,175600,8099333195,4705,4705,4705,4705,0
20230907,175500,8099333195,4705,4705,4705,4705,0
20230907,175400,8099333195,4705,4705,4705,4705,0
20230907,175300,8099333195,4705,4705,4705,4705,0
20230907,175200,8099333195,4705,4705,4705,4705,0
20230907,175100,8099333195,4705,4705,4705,4705,0
20230907,175000,8099333195,4705,4705,4705,4705,0
20230907,174900,8099333195,4705,4705,4705,4705,0
20230907,174800,8099333195,4705,4705,4705,4705,0
20230907,174700,8099333195,4705,4705,4705,4705,0
20230907,174600,8099333195,4705,4705,4705,4705,0
20230907,174500,8099333195,4705,4705,4705,4705,0
20230907,174400,8099333195,4705,4705,4705,4705,0
20230907,174300,8099333195,4705,4705,4705,4705,0
20230907,174200,8099333195,4705,4705,4705,4705,0
20230907,174100,8099333195,4705,4705,4705,4705,0
20230907,174000,8099333195,4705,4705,4705,4705,0
20230907,173900,8099333195,4705,4705,4705,4705,0
20230907,173800,8099333195,4705,4705,4705,4705,0
20230907,173700,8099333195,4705,4705,4705,4705,0
20230907,173600,8099333195,4705,4705,4705,4705,0
20230907,173500,8099333195,4705,4705,4705,4705,0
20230907,173400,8099333195,4705,4705,4705,4705,0
20230907,173300,8099333195,4705,4705,4705,4705,15354
20230907,173200,8099333195,4705,4705,4705,4705,0
20230907,173100,8099333195,4705,4705,4705,4705,0
20230907,173000,8099333195,4705,4705,4705,4705,0
20230907,172900,8099333195,4705,4705,4705,4705,0
20230907,172800,8099333195,4705,4705,4705,4705,0
20230907,172700,8099333195,4705,4705,4705,4705,0
20230907,172600,8099333195,4705,4705,4705,4705,0
20230907,172500,8099333195,4705,4705,4705,4705,0
20230907,172400,8099333195,4705,4705,4705,4705,0
20230907,172300,8099333195,4705,4705,4705,4705,0
20230907,172200,8099333195,4705,4705,4705,4705,0
20230907,172100,8099333195,4705,4705,4705,4705,0
20230907,172000,8099333195,4705,4705,4705,4705,0
20230907,171900,8099333195,4705,4705,4705,4705,0
20230907,171800,8099333195,4705,4705,4705,4705,0
20230907,171700,8099333195,4705,4705,4705,4705,0
20230907,171600,8099333195,4705,4705,4705,4705,0
20230907,171500,8099333195,4705,4705,4705,4705,0
20230907,171400,8099333195,4705,4705,4705,4705,0
20230907,171300,8099333195,4705,4705,4705,4705,0
20230907,171200,8099333195,4705,4705,4705,4705,0
20230907,171100,8099333195,4705,4705,4705,4705,0
20230907,171000,8099333195,4705,4705,4705,4705,0
20230907,170900,8099333195,4705,4705,4705,4705,0
20230907,170800,8099333195,4705,4705,4705,4705,0
20230907,170700,8099333195,4705,4705,4705,4705,0
20230907,170600,8099333195,4705,4705,4705,4705,0
20230907,170500,8099333195,4705,4705,4705,4705,0
20230907,170400,8099333195,4705,4705,4705,4705,0
20230907,170300,8099333195,4705,4705,4705,4705,15354
20230907,170200,8099333195,4705,4705,4705,4705,0
20230907,170100,8099333195,4705,4705,4705,4705,0
20230907,170000,8099333195,4705,4705,4705,4705,0
20230907,165900,8099333195,4705,4705,4705,4705,0
20230907,165800,8099333195,4705,4705,4705,4705,0
20230907,165700,8099333195,4705,4705,4705,4705,0
20230907,165600,8099333195,4705,4705,4705,4705,0
20230907,165500,8099333195,4705,4705,4705,4705,0
20230907,165400,8099333195,4705,4705,4705,4705,0
20230907,165300,8099333195,4705,4705,4705,4705,0
20230907,165200,8099333195,4705,4705,4705,4705,0
20230907,165100,8099333195,4705,4705,4705,4705,0
20230907,165000,8099333195,4705,4705,4705,4705,0
20230907,164900,8099333195,4705,4705,4705,4705,0
20230907,164800,8099333195,4705,4705,4705,4705,0
20230907,164700,8099333195,4705,4705,4705,4705,0
20230907,164600,8099333195,4705,4705,4705,4705,0
20230907,164500,8099333195,4705,4705,4705,4705,0
20230907,164400,8099333195,4705,4705,4705,4705,0
20230907,164300,8099333195,4705,4705,4705,4705,0
20230907,164200,8099333195,4705,4705,4705,4705,0
20230907,164100,8099333195,4705,4705,4705,4705,0
20230907,164000,8099333195,4705,4705,4705,4705,0
20230907,163900,8099333195,4705,4705,4705,4705,0
20230907,163800,8099333195,4705,4705,4705,4705,0
20230907,163700,8099333195,4705,4705,4705,4705,0
20230907,163600,8099333195,4705,4705,4705,4705,0
20230907,163500,8099333195,4705,4705,4705,4705,0
20230907,163400,8099333195,4705,4705,4705,4705,0
20230907,163300,8099333195,4705,4705,4705,4705,15354
20230907,163200,8099333195,4705,4705,4705,4705,0
20230907,163100,8099333195,4705,4705,4705,4705,0
20230907,163000,8099333195,4705,4705,4705,4705,0
20230907,162900,8099333195,4705,4705,4705,4705,0
20230907,162800,8099333195,4705,4705,4705,4705,0
20230907,162700,8099333195,4705,4705,4705,4705,0
20230907,162600,8099333195,4705,4705,4705,4705,0
20230907,162500,8099333195,4705,4705,4705,4705,0
20230907,162400,8099333195,4705,4705,4705,4705,0
20230907,162300,8099333195,4705,4705,4705,4705,0
20230907,162200,8099333195,4705,4705,4705,4705,0
20230907,162100,8099333195,4705,4705,4705,4705,0
20230907,162000,8099333195,4705,4705,4705,4705,0
20230907,161900,8099333195,4705,4705,4705,4705,0
20230907,161800,8099333195,4705,4705,4705,4705,0
20230907,161700,8099333195,4705,4705,4705,4705,0
20230907,161600,8099333195,4705,4705,4705,4705,0
20230907,161500,8099333195,4705,4705,4705,4705,0
20230907,161400,8099333195,4705,4705,4705,4705,0
20230907,161300,8099333195,4705,4705,4705,4705,0
20230907,161200,8099333195,4705,4705,4705,4705,0
20230907,161100,8099333195,4705,4705,4705,4705,0
20230907,161000,8099333195,4705,4705,4705,4705,0
20230907,160900,8099333195,4705,4705,4705,4705,0
20230907,160800,8099333195,4705,4705,4705,4705,0
20230907,160700,8099333195,4705,4705,4705,4705,0
20230907,160600,8099333195,4705,4705,4705,4705,0
20230907,160500,8099333195,4705,4705,4705,4705,0
20230907,160400,8099333195,4705,4705,4705,4705,0
20230907,160300,8099333195,4705,4705,4705,4705,15354
20230907,160200,8099333195,4705,4705,4705,4705,0
20230907,160100,8099333195,4705,4705,4705,4705,0
20230907,160000,8099333195,4705,4705,4705,4705,0
20230907,155900,8099333195,4705,4705,4705,4705,0
20230907,155800,8099333195,4705,4705,4705,4705,0
20230907,155700,8099333195,4705,4705,4705,4705,0
20230907,155600,8099333195,4705,4705,4705,4705,0
20230907,155500,8099333195,4705,4705,4705,4705,0
20230907,155400,8099333195,4705,4705,4705,4705,0
20230907,155300,8099333195,4705,4705,4705,4705,0
20230907,155200,8099333195,4705,4705,4705,4705,0
20230907,155100,8099333195,4705,4705,4705,4705,0
20230907,155000,8099333195,4705,4705,4705,4705,0
20230907,154900,8099333195,4705,4705,4705,4705,0
20230907,154800,8099333195,4705,4705,4705,4705,0
20230907,154700,8099333195,4705,4705,4705,4705,0
20230907,154600,8099333195,4705,4705,4705,4705,0
20230907,154500,8099333195,4705,4705,4705,4705,0
20230907,154400,8099333195,4705,4705,4705,4705,0
20230907,154300,8099333195,4705,4705,4705,4705,0
20230907,154200,8099333195,4705,4705,4705,4705,0
20230907,154100,8099333195,4705,4705,4705,4705,0
20230907,154000,8099333195,4705,4705,4705,4705,0
20230907,153900,8099333195,4705,4705,4705,4705,0
20230907,153800,8099333195,4705,4705,4705,4705,0
20230907,153700,8099333195,4705,4705,4705,4705,0
20230907,153600,8099333195,4705,4705,4705,4705,0
20230907,153500,8099333195,4705,4705,4705,4705,0
20230907,153400,8099333195,4705,4705,4705,4705,0
20230907,153300,8099333195,4705,4705,4705,4705,15354
20230907,153200,8099333195,4705,4705,4705,4705,0
20230907,153100,8099333195,4705,4705,4705,4705,0
20230907,153000,8099333195,4705,4705,4705,4705,15354
20230907,152900,8027092625,4710,4710,4710,4710,0
20230907,152800,8027092625,4710,4710,4710,4710,0
20230907,152700,8027092625,4710,4710,4710,4710,0
20230907,152600,8027092625,4710,4710,4710,4710,0
20230907,152500,8027092625,4710,4710,4710,4710,0
20230907,152400,8027092625,4710,4710,4710,4710,0
20230907,152300,8027092625,4710,4710,4710,4710,0
20230907,152200,8027092625,4710,4710,4710,4710,0
20230907,152100,8027092625,4710,4710,4710,4710,0
20230907,152000,8027092625,4710,4710,4710,4710,0
20230907,151900,8027092625,4710,4710,4715,4705,3050
20230907,151800,8012726965,4710,4710,4710,4710,991
20230907,151700,8008059355,4705,4710,4710,4705,3202
20230907,151600,7992980905,4710,4720,4720,4705,851
20230907,151500,7988971800,4715,4710,4715,4710,1846
20230907,151400,7980274105,4710,4725,4725,4700,73
20230907,151300,7979930915,4725,4725,4725,4695,8464
20230907,151200,7940141925,4725,4715,4725,4695,3336
20230907,151100,7924450755,4715,4715,4715,4715,2139
20230907,151000,7914365370,4710,4705,4710,4700,3597
20230907,150900,7897437215,4705,4700,4705,4695,3475
20230907,150800,7881116675,4700,4700,4705,4700,3441
20230907,150700,7864939885,4700,4700,4705,4700,3519
20230907,150600,7848394345,4700,4695,4700,4695,827
20230907,150500,7844509975,4695,4700,4705,4695,6190
20230907,150400,7815424075,4700,4705,4705,4700,6264
20230907,150300,7785982295,4705,4710,4710,4700,12078
20230907,150200,7729169930,4710,4715,4715,4710,7194
20230907,150100,7695270985,4715,4720,4720,4715,5060
20230907,150000,7671411920,4720,4720,4725,4720,2705
20230907,145900,7658644270,4725,4725,4725,4720,3366
20230907,145800,7642745580,4725,4725,4730,4725,1359
20230907,145700,7636324015,4730,4730,4735,4720,5155
20230907,145600,7611963120,4730,4730,4735,4730,2234
20230907,145500,7601396290,4730,4735,4735,4730,3102
20230907,145400,7586722920,4735,4745,4745,4735,3045
20230907,145300,7572302785,4740,4750,4750,4735,1275
20230907,145200,7566260035,4740,4760,4760,4740,420
20230907,145100,7564269150,4760,4750,4760,4735,4637
20230907,145000,7542285780,4745,4740,4755,4740,2011
20230907,144900,7532748160,4745,4750,4760,4745,1923
20230907,144800,7523618365,4760,4760,4760,4745,671
20230907,144700,7520433385,4760,4745,4765,4740,1598
20230907,144600,7512855510,4745,4745,4745,4740,1358
20230907,144500,7506412330,4745,4755,4755,4745,524
20230907,144400,7503925820,4750,4765,4765,4745,6170
20230907,144300,7474604835,4765,4770,4770,4760,2615
20230907,144200,7462153820,4770,4765,4770,4760,3057
20230907,144100,7447592535,4765,4760,4765,4760,4102
20230907,144000,7428057555,4760,4760,4760,4755,2476
20230907,143900,7416275795,4755,4760,4760,4755,191
20230907,143800,7415367255,4760,4760,4760,4760,944
20230907,143700,7410873815,4760,4760,4760,4760,345
20230907,143600,7409231615,4760,4760,4760,4750,2299
20230907,143500,7398304760,4760,4755,4765,4750,1214
20230907,143400,7392529535,4755,4755,4755,4755,11
20230907,143300,7392477230,4755,4755,4760,4750,1059
20230907,143200,7387441915,4755,4755,4760,4755,239
20230907,143100,7386304995,4760,4765,4765,4750,1047
20230907,143000,7381321670,4750,4760,4765,4750,1389
20230907,142900,7374711740,4765,4765,4765,4760,447
20230907,142800,7372581980,4765,4770,4770,4750,421
20230907,142700,7370578090,4770,4760,4770,4755,1557
20230907,142600,7363172850,4760,4760,4760,4760,46
20230907,142500,7362953890,4760,4755,4760,4745,928
20230907,142400,7358548435,4755,4745,4760,4745,331
20230907,142300,7356977715,4755,4760,4760,4750,571
20230907,142200,7354262680,4760,4755,4760,4745,2938
20230907,142100,7340308220,4755,4760,4760,4750,1577
20230907,142000,7332805045,4760,4760,4760,4755,2349
20230907,141900,7321632755,4760,4755,4760,4755,381
20230907,141800,7319820780,4755,4755,4760,4755,620
20230907,141700,7316872675,4750,4750,4750,4750,101
20230907,141600,7316392925,4760,4760,4760,4760,220
20230907,141500,7315345725,4750,4750,4760,4750,1029
20230907,141400,7310457705,4750,4745,4750,4740,1443
20230907,141300,7303612270,4745,4745,4745,4740,1722
20230907,141200,7295449630,4745,4750,4750,4745,227
20230907,141100,7294372015,4740,4750,4750,4740,525
20230907,141000,7291881190,4760,4760,4760,4760,226
20230907,140900,7290805430,4745,4745,4760,4745,240
20230907,140800,7289666375,4760,4760,4760,4745,343
20230907,140700,7288038795,4745,4745,4760,4740,1845
20230907,140600,7279276875,4745,4745,4745,4735,320
20230907,140500,7277760615,4750,4740,4750,4740,1417
20230907,140400,7271043495,4750,4745,4750,4735,7387
20230907,140300,7236027020,4740,4735,4745,4730,2716
20230907,140200,7223164105,4735,4740,4740,4730,715
20230907,140100,7219780130,4745,4725,4750,4725,809
20230907,140000,7215942415,4720,4745,4750,4720,12391
20230907,135900,7157328690,4750,4755,4760,4750,1256
20230907,135800,7151358860,4760,4760,4760,4760,106
20230907,135700,7150854300,4770,4755,4770,4750,383
20230907,135600,7149033255,4770,4755,4770,4755,215
20230907,135500,7148010915,4770,4765,4770,4745,351
20230907,135400,7146344170,4765,4745,4765,4745,2084
20230907,135300,7136444345,4750,4755,4755,4750,3443
20230907,135200,7120089535,4755,4770,4770,4755,3711
20230907,135100,7102429370,4770,4760,4770,4760,849
20230907,135000,7098383390,4770,4765,4770,4760,4314
20230907,134900,7077843080,4760,4760,4760,4760,213
20230907,134800,7076829200,4770,4770,4770,4770,399
20230907,134700,7074925970,4760,4760,4770,4760,1215
20230907,134600,7069140420,4760,4760,4760,4760,672
20230907,134500,7065941700,4765,4775,4775,4760,8756
20230907,134400,7024232655,4775,4775,4775,4770,218
20230907,134300,7023192735,4770,4770,4775,4770,10
20230907,134200,7023145030,4775,4770,4775,4770,1001
20230907,134100,7018370255,4770,4775,4775,4770,1943
20230907,134000,7009102020,4775,4770,4775,4770,342
20230907,133900,7007469470,4770,4775,4775,4770,279
20230907,133800,7006138315,4775,4785,4790,4775,992
20230907,133700,7001401295,4790,4790,4790,4775,1486
20230907,133600,6994296355,4790,4790,4790,4775,129
20230907,133500,6993679420,4790,4780,4790,4775,302
20230907,133400,6992235635,4790,4790,4790,4780,1646
20230907,133300,6984353825,4790,4790,4790,4785,285
20230907,133200,6982988740,4790,4780,4790,4780,832
20230907,133100,6979007105,4780,4790,4790,4780,431
20230907,133000,6976945625,4780,4775,4780,4770,2309
20230907,132900,6965925145,4775,4785,4790,4775,2265
20230907,132800,6955106980,4790,4780,4795,4780,1468
20230907,132700,6948077200,4790,4775,4790,4775,687
20230907,132600,6944796230,4775,4770,4775,4765,1742
20230907,132500,6936492255,4770,4770,4775,4770,1117
20230907,132400,6931164110,4775,4780,4780,4765,15133
20230907,132300,6858936505,4775,4785,4790,4775,3388
20230907,132200,6842735410,4790,4790,4790,4785,213
20230907,132100,6841715700,4790,4800,4800,4790,3568
20230907,132000,6824622970,4795,4790,4795,4790,392
20230907,131900,6822744990,4795,4800,4800,4790,2983
20230907,131800,6808441995,4795,4810,4810,4795,2049
20230907,131700,6798616975,4800,4795,4810,4795,822
20230907,131600,6794675310,4795,4800,4810,4795,4069
20230907,131500,6775149200,4810,4805,4810,4805,870
20230907,131400,6770968800,4810,4810,4810,4805,123
20230907,131300,6770377270,4805,4805,4805,4805,634
20230907,131200,6767330900,4805,4805,4805,4800,426
20230907,131100,6765284205,4805,4805,4810,4805,1339
20230907,131000,6758849790,4805,4815,4815,4805,657
20230907,130900,6755690535,4810,4815,4815,4810,3397
20230907,130800,6739350605,4810,4815,4815,4810,800
20230907,130700,6735498680,4815,4810,4815,4810,440
20230907,130600,6733380590,4815,4820,4820,4810,459
20230907,130500,6731171880,4815,4825,4825,4815,4660
20230907,130400,6708720030,4825,4820,4825,4820,2580
20230907,130300,6696283250,4820,4815,4820,4805,1650
20230907,130200,6688342270,4820,4815,4820,4810,1339
20230907,130100,6681895005,4815,4805,4815,4805,3018
20230907,130000,6667385825,4805,4800,4805,4795,2545
20230907,125900,6655168370,4800,4800,4800,4800,156
20230907,125800,6654419570,4805,4800,4805,4795,2312
20230907,125700,6643311925,4795,4805,4805,4795,721
20230907,125600,6639850270,4805,4805,4810,4800,553
20230907,125500,6637194970,4805,4800,4810,4800,6089
20230907,125400,6607954025,4800,4795,4800,4785,1827
20230907,125300,6599197875,4795,4790,4795,4790,1694
20230907,125200,6591076125,4790,4785,4790,4785,1519
20230907,125100,6583802565,4790,4795,4795,4790,658
20230907,125000,6580650045,4795,4795,4800,4790,845
20230907,124900,6576598285,4795,4795,4800,4780,354
20230907,124800,6574900360,4800,4770,4800,4770,9076
20230907,124700,6531462290,4770,4770,4770,4770,1077
20230907,124600,6526325000,4765,4765,4770,4765,533
20230907,124500,6523785145,4765,4760,4765,4755,3080
20230907,124400,6509118320,4765,4760,4765,4760,117
20230907,124300,6508561395,4765,4755,4765,4755,336
20230907,124200,6506962955,4765,4765,4765,4755,1657
20230907,124100,6499073845,4760,4760,4760,4760,152
20230907,124000,6498350325,4755,4760,4760,4755,231
20230907,123900,6497251165,4760,4755,4770,4755,2090
20230907,123800,6487299760,4755,4760,4760,4750,1633
20230907,123700,6479535335,4760,4760,4760,4760,225
20230907,123600,6478464335,4760,4755,4760,4755,337
20230907,123500,6476861835,4755,4755,4755,4750,1928
20230907,123400,6467703585,4750,4755,4755,4750,4595
20230907,123300,6445861360,4755,4760,4760,4755,151
20230907,123200,6445143210,4760,4765,4765,4760,157
20230907,123100,6444395885,4765,4765,4765,4760,232
20230907,123000,6443291210,4765,4770,4770,4765,14
20230907,122900,6443224465,4770,4765,4770,4765,2384
20230907,122800,6431856340,4765,4765,4765,4765,2871
20230907,122700,6418176025,4760,4765,4765,4760,1126
20230907,122600,6412815485,4765,4765,4765,4760,76
20230907,122500,6412453665,4765,4765,4770,4765,1500
20230907,122400,6405306160,4770,4770,4770,4760,847
20230907,122300,6401267800,4770,4765,4770,4765,463
20230907,122200,6399060650,4770,4770,4770,4765,551
20230907,122100,6396432985,4775,4775,4775,4765,75
20230907,122000,6396075570,4770,4760,4770,4760,5856
20230907,121900,6368142975,4760,4755,4760,4755,2219
20230907,121800,6357581045,4755,4755,4755,4755,100
20230907,121700,6357105545,4755,4755,4755,4755,641
20230907,121600,6354057590,4755,4760,4760,4755,1469
20230907,121500,6347072395,4760,4760,4760,4760,118
20230907,121400,6346510715,4760,4755,4760,4755,510
20230907,121300,6344085545,4750,4760,4760,4750,855
20230907,121200,6340016425,4760,4765,4765,4745,286
20230907,121100,6338656130,4765,4765,4770,4745,8855
20230907,121000,6296607825,4765,4765,4765,4765,430
20230907,120900,6294558875,4765,4770,4770,4760,487
20230907,120800,6292236765,4770,4775,4775,4765,979
20230907,120700,6287566570,4775,4770,4775,4770,2451
20230907,120600,6275864060,4775,4760,4775,4760,5477
20230907,120500,6249755075,4745,4745,4760,4745,1435
20230907,120400,6242945985,4745,4760,4760,4745,8846
20230907,120300,6200899675,4760,4760,4760,4760,592
20230907,120200,6198081755,4760,4765,4765,4760,538
20230907,120100,6195519530,4765,4770,4770,4765,122
20230907,120000,6194938190,4765,4755,4765,4755,715
20230907,115900,6191531745,4765,4755,4765,4755,2833
20230907,115800,6178049535,4760,4755,4765,4755,382
20230907,115700,6176231205,4760,4755,4765,4755,1722
20230907,115600,6168034500,4760,4755,4760,4755,344
20230907,115500,6166397215,4760,4750,4760,4750,1953
20230907,115400,6157114910,4755,4750,4755,4750,2509
20230907,115300,6145197135,4750,4760,4760,4750,4237
20230907,115200,6125049350,4760,4760,4760,4755,2330
20230907,115100,6113966000,4760,4760,4760,4755,1271
20230907,115000,6107917140,4760,4755,4760,4755,1095
20230907,114900,6102708395,4755,4760,4760,4755,669
20230907,114800,6099523965,4760,4755,4765,4755,910
20230907,114700,6095190175,4755,4760,4760,4755,979
20230907,114600,6090531870,4760,4750,4760,4750,1407
20230907,114500,6083841880,4755,4750,4760,4750,1201
20230907,114400,6078135640,4745,4745,4750,4745,1520
20230907,114300,6070916695,4745,4735,4745,4735,1344
20230907,114200,6064547345,4740,4745,4745,4740,412
20230907,114100,6062594455,4745,4740,4745,4735,673
20230907,114000,6059403630,4745,4740,4745,4740,32
20230907,113900,6059251935,4745,4745,4750,4745,1973
20230907,113800,6049889885,4745,4730,4745,4730,298
20230907,113700,6048477845,4730,4730,4735,4730,1039
20230907,113600,6043563370,4730,4730,4730,4730,13
20230907,113500,6043501880,4730,4725,4730,4725,302
20230907,113400,6042074925,4725,4720,4725,4720,1032
20230907,113300,6037202655,4725,4725,4725,4720,3116
20230907,113200,6022483590,4730,4725,4730,4725,781
20230907,113100,6018791135,4730,4740,4745,4725,2291
20230907,113000,6007951330,4740,4760,4760,4740,6638
20230907,112900,5976411820,4760,4750,4760,4750,2918
20230907,112800,5962535950,4750,4750,4755,4750,1781
20230907,112700,5954076100,4745,4740,4745,4740,3717
20230907,112600,5936446645,4735,4735,4735,4735,862
20230907,112500,5932365075,4730,4735,4735,4730,162
20230907,112400,5931598485,4735,4730,4735,4730,900
20230907,112300,5927341220,4730,4720,4730,4715,1575
20230907,112200,5919909390,4720,4720,4725,4720,770
20230907,112100,5916274735,4720,4720,4725,4705,2154
20230907,112000,5906129510,4720,4700,4720,4700,645
20230907,111900,5903089110,4700,4710,4720,4700,2191
20230907,111800,5892780200,4710,4720,4720,4710,1831
20230907,111700,5884146060,4720,4710,4720,4710,1310
20230907,111600,5877965155,4710,4710,4715,4710,758
20230907,111500,5874394970,4710,4710,4715,4705,557
20230907,111400,5871771590,4705,4700,4705,4700,1244
20230907,111300,5865918745,4705,4705,4705,4700,2122
20230907,111200,5855944770,4705,4705,4710,4700,603
20230907,111100,5853110150,4700,4710,4710,4700,2758
20230907,111000,5840147005,4710,4715,4715,4700,808
20230907,110900,5836344775,4715,4715,4720,4705,1459
20230907,110800,5829474935,4705,4720,4720,4705,233
20230907,110700,5828375245,4725,4705,4725,4705,1761
20230907,110600,5820081575,4705,4695,4705,4695,4611
20230907,110500,5798418925,4695,4665,4695,4665,10570
20230907,110400,5749048325,4665,4675,4675,4665,7268
20230907,110300,5715102955,4675,4685,4685,4675,6209
20230907,110200,5686043755,4685,4695,4695,4685,8717
20230907,110100,5645191355,4695,4690,4695,4685,5353
20230907,110000,5620094935,4695,4695,4695,4690,1632
20230907,105900,5612432730,4695,4695,4695,4690,7233
20230907,105800,5578509035,4695,4700,4700,4695,4367
20230907,105700,5558005570,4700,4705,4705,4700,8493
20230907,105600,5518081410,4705,4705,4705,4700,1332
20230907,105500,5511814825,4705,4705,4705,4700,656
20230907,105400,5508728995,4710,4710,4710,4705,1334
20230907,105300,5502452110,4710,4715,4715,4705,730
20230907,105200,5499013815,4710,4705,4710,4700,6325
20230907,105100,5469228965,4710,4705,4710,4695,1470
20230907,105000,5462315675,4710,4710,4710,4690,15236
20230907,104900,5390712645,4710,4710,4715,4710,855
20230907,104800,5386685585,4700,4720,4720,4700,5642
20230907,104700,5360112320,4710,4725,4725,4710,5571
20230907,104600,5333840165,4705,4705,4725,4705,3401
20230907,104500,5317818945,4700,4705,4705,4700,2502
20230907,104400,5306051145,4705,4705,4705,4695,2934
20230907,104300,5292261275,4695,4705,4710,4695,8064
20230907,104200,5254351440,4705,4710,4710,4700,838
20230907,104100,5250410115,4710,4710,4720,4710,840
20230907,104000,5246452890,4710,4705,4715,4695,22437
20230907,103900,5141097495,4700,4695,4700,4685,10988
20230907,103800,5089544510,4695,4705,4705,4695,22940
20230907,103700,4981715750,4710,4720,4720,4705,12460
20230907,103600,4923048595,4715,4740,4745,4715,26194
20230907,103500,4799150610,4740,4740,4745,4730,13837
20230907,103400,4733596985,4740,4745,4745,4735,1424
20230907,103300,4726847540,4740,4745,4750,4740,2096
20230907,103200,4716908395,4745,4750,4750,4745,1283
20230907,103100,4710819770,4750,4745,4750,4740,3635
20230907,103000,4693586990,4740,4750,4750,4740,5065
20230907,102900,4669561985,4750,4750,4750,4745,1238
20230907,102800,4663683440,4750,4750,4755,4745,3855
20230907,102700,4645372200,4755,4755,4760,4755,821
20230907,102600,4641468340,4760,4760,4760,4755,405
20230907,102500,4639542040,4760,4750,4760,4750,776
20230907,102400,4635851705,4750,4750,4750,4750,2247
20230907,102300,4625178455,4750,4745,4750,4745,1580
20230907,102200,4617674650,4745,4740,4745,4740,3170
20230907,102100,4602647665,4740,4740,4745,4735,1888
20230907,102000,4593700740,4745,4745,4750,4735,16461
20230907,101900,4515628830,4750,4750,4750,4745,3221
20230907,101800,4500329085,4750,4745,4750,4745,3173
20230907,101700,4485263695,4745,4750,4750,4745,5852
20230907,101600,4457493270,4750,4750,4750,4745,4325
20230907,101500,4436970505,4750,4750,4750,4745,3601
20230907,101400,4419882510,4750,4750,4755,4750,9027
20230907,101300,4377004250,4750,4760,4760,4750,6434
20230907,101200,4346417415,4760,4760,4760,4755,902
20230907,101100,4342124085,4750,4755,4760,4750,3463
20230907,101000,4325668545,4750,4760,4760,4750,1743
20230907,100900,4317382180,4760,4760,4760,4755,3698
20230907,100800,4299796970,4755,4755,4755,4755,2070
20230907,100700,4289954120,4755,4755,4755,4755,1196
20230907,100600,4284267140,4765,4760,4765,4755,680
20230907,100500,4281029890,4755,4755,4765,4750,5213
20230907,100400,4256252235,4750,4750,4765,4750,644
20230907,100300,4253193190,4765,4770,4770,4750,8950
20230907,100200,4210630620,4770,4760,4770,4760,3468
20230907,100100,4194108690,4760,4755,4765,4755,5134
20230907,100000,4169669095,4760,4770,4770,4760,5382
20230907,095900,4144042885,4770,4755,4775,4750,4077
20230907,095800,4124648955,4755,4775,4775,4745,7460
20230907,095700,4089164870,4775,4790,4790,4770,1572
20230907,095600,4081642720,4790,4770,4795,4760,2447
20230907,095500,4069939115,4770,4750,4770,4745,2188
20230907,095400,4059524250,4745,4755,4765,4740,23042
20230907,095300,3950062850,4755,4750,4755,4750,3168
20230907,095200,3935002980,4750,4745,4750,4740,7005
20230907,095100,3901760415,4750,4755,4760,4745,23652
20230907,095000,3789371610,4755,4765,4765,4755,6635
20230907,094900,3757788875,4760,4765,4770,4760,10104
20230907,094800,3709644670,4765,4785,4785,4755,23110
20230907,094700,3599467200,4775,4790,4795,4775,18569
20230907,094600,3510598040,4795,4795,4805,4790,9449
20230907,094500,3465286295,4795,4800,4800,4790,2414
20230907,094400,3453711265,4800,4805,4805,4795,2818
20230907,094300,3440194570,4805,4805,4805,4800,3257
20230907,094200,3424553270,4805,4805,4805,4795,7732
20230907,094100,3387450995,4805,4795,4805,4795,5541
20230907,094000,3360859490,4800,4800,4800,4795,5616
20230907,093900,3333920300,4795,4790,4800,4790,2042
20230907,093800,3324127940,4790,4785,4790,4785,3432
20230907,093700,3307694270,4785,4780,4790,4780,9950
20230907,093600,3260095945,4780,4785,4785,4780,2629
20230907,093500,3247521925,4785,4785,4790,4780,5543
20230907,093400,3221004370,4790,4795,4795,4785,10474
20230907,093300,3170846090,4795,4800,4800,4795,6850
20230907,093200,3137987775,4800,4795,4805,4790,10166
20230907,093100,3089220470,4795,4795,4805,4790,7680
20230907,093000,3052378530,4795,4805,4810,4795,23960
20230907,092900,2937361925,4805,4815,4815,4800,12560
20230907,092800,2876993155,4810,4815,4820,4810,5291
20230907,092700,2851534325,4810,4815,4830,4805,7653
20230907,092600,2814707925,4815,4835,4835,4815,9764
20230907,092500,2767657295,4860,4850,4870,4830,15243
20230907,092400,2693823100,4850,4865,4870,4850,4521
20230907,092300,2671867655,4870,4860,4870,4845,3397
20230907,092200,2655364760,4860,4850,4865,4850,8537
20230907,092100,2613888250,4850,4845,4850,4840,7143
20230907,092000,2579272325,4845,4830,4845,4830,6136
20230907,091900,2549591800,4835,4835,4835,4825,3704
20230907,091800,2531694670,4830,4820,4830,4815,3141
20230907,091700,2516561750,4810,4830,4830,4810,10597
20230907,091600,2465487740,4825,4810,4830,4810,7553
20230907,091500,2429085445,4810,4800,4810,4795,9329
20230907,091400,2384245355,4800,4785,4805,4775,22605
20230907,091300,2276019330,4785,4800,4800,4780,25274
20230907,091200,2154914395,4800,4835,4835,4795,35381
20230907,091100,1984648450,4835,4840,4845,4820,11708
20230907,091000,1928083485,4840,4855,4860,4835,13368
20230907,090900,1863241440,4860,4890,4890,4860,18989
20230907,090800,1770843865,4870,4815,4870,4800,32501
20230907,090700,1614278650,4805,4835,4850,4805,26333
20230907,090600,1487201595,4850,4860,4900,4835,18221
20230907,090500,1398729915,4855,4900,4925,4820,49059
20230907,090400,1160489185,4905,4935,4970,4905,39356
20230907,090300,966549935,4975,4935,4990,4920,29305
20230907,090200,821890650,4955,5030,5030,4930,60456
20230907,090100,520166315,5030,5060,5080,5020,36220
20230907,090000,337100845,5060,5100,5120,5050,66160