KissMeData/016790/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185600,26543773930,4680,4680,4680,4680,36028
20230906,185500,26543773930,4680,4680,4680,4680,0
20230906,185400,26543773930,4680,4680,4680,4680,0
20230906,185300,26543773930,4680,4680,4680,4680,0
20230906,185200,26543773930,4680,4680,4680,4680,0
20230906,185100,26543773930,4680,4680,4680,4680,0
20230906,185000,26543773930,4680,4680,4680,4680,0
20230906,184900,26543773930,4680,4680,4680,4680,0
20230906,184800,26543773930,4680,4680,4680,4680,0
20230906,184700,26543773930,4680,4680,4680,4680,0
20230906,184600,26543773930,4680,4680,4680,4680,0
20230906,184500,26543773930,4680,4680,4680,4680,0
20230906,184400,26543773930,4680,4680,4680,4680,0
20230906,184300,26543773930,4680,4680,4680,4680,0
20230906,184200,26543773930,4680,4680,4680,4680,0
20230906,184100,26543773930,4680,4680,4680,4680,0
20230906,184000,26543773930,4680,4680,4680,4680,0
20230906,183900,26543773930,4680,4680,4680,4680,0
20230906,183800,26543773930,4680,4680,4680,4680,0
20230906,183700,26543773930,4680,4680,4680,4680,0
20230906,183600,26543773930,4680,4680,4680,4680,0
20230906,183500,26543773930,4680,4680,4680,4680,0
20230906,183400,26543773930,4680,4680,4680,4680,0
20230906,183300,26543773930,4680,4680,4680,4680,0
20230906,183200,26543773930,4680,4680,4680,4680,0
20230906,183100,26543773930,4680,4680,4680,4680,0
20230906,183000,26543773930,4680,4680,4680,4680,0
20230906,182900,26543773930,4680,4680,4680,4680,0
20230906,182800,26543773930,4680,4680,4680,4680,0
20230906,182700,26543773930,4680,4680,4680,4680,0
20230906,182600,26543773930,4680,4680,4680,4680,36028
20230906,182500,26543773930,4680,4680,4680,4680,0
20230906,182400,26543773930,4680,4680,4680,4680,0
20230906,182300,26543773930,4680,4680,4680,4680,0
20230906,182200,26543773930,4680,4680,4680,4680,0
20230906,182100,26543773930,4680,4680,4680,4680,0
20230906,182000,26543773930,4680,4680,4680,4680,0
20230906,181900,26543773930,4680,4680,4680,4680,0
20230906,181800,26543773930,4680,4680,4680,4680,0
20230906,181700,26543773930,4680,4680,4680,4680,0
20230906,181600,26543773930,4680,4680,4680,4680,0
20230906,181500,26543773930,4680,4680,4680,4680,0
20230906,181400,26543773930,4680,4680,4680,4680,0
20230906,181300,26543773930,4680,4680,4680,4680,0
20230906,181200,26543773930,4680,4680,4680,4680,0
20230906,181100,26543773930,4680,4680,4680,4680,0
20230906,181000,26543773930,4680,4680,4680,4680,0
20230906,180900,26543773930,4680,4680,4680,4680,0
20230906,180800,26543773930,4680,4680,4680,4680,0
20230906,180700,26543773930,4680,4680,4680,4680,0
20230906,180600,26543773930,4680,4680,4680,4680,0
20230906,180500,26543773930,4680,4680,4680,4680,0
20230906,180400,26543773930,4680,4680,4680,4680,0
20230906,180300,26543773930,4680,4680,4680,4680,0
20230906,180200,26543773930,4680,4680,4680,4680,0
20230906,180100,26543773930,4680,4680,4680,4680,0
20230906,180000,26543773930,4680,4680,4680,4680,0
20230906,175900,26543773930,4680,4680,4680,4680,0
20230906,175800,26543773930,4680,4680,4680,4680,0
20230906,175700,26543773930,4680,4680,4680,4680,0
20230906,175600,26543773930,4680,4680,4680,4680,36028
20230906,175500,26543773930,4680,4680,4680,4680,0
20230906,175400,26543773930,4680,4680,4680,4680,0
20230906,175300,26543773930,4680,4680,4680,4680,0
20230906,175200,26543773930,4680,4680,4680,4680,0
20230906,175100,26543773930,4680,4680,4680,4680,0
20230906,175000,26543773930,4680,4680,4680,4680,0
20230906,174900,26543773930,4680,4680,4680,4680,0
20230906,174800,26543773930,4680,4680,4680,4680,0
20230906,174700,26543773930,4680,4680,4680,4680,0
20230906,174600,26543773930,4680,4680,4680,4680,0
20230906,174500,26543773930,4680,4680,4680,4680,0
20230906,174400,26543773930,4680,4680,4680,4680,0
20230906,174300,26543773930,4680,4680,4680,4680,0
20230906,174200,26543773930,4680,4680,4680,4680,0
20230906,174100,26543773930,4680,4680,4680,4680,0
20230906,174000,26543773930,4680,4680,4680,4680,0
20230906,173900,26543773930,4680,4680,4680,4680,0
20230906,173800,26543773930,4680,4680,4680,4680,0
20230906,173700,26543773930,4680,4680,4680,4680,0
20230906,173600,26543773930,4680,4680,4680,4680,0
20230906,173500,26543773930,4680,4680,4680,4680,0
20230906,173400,26543773930,4680,4680,4680,4680,0
20230906,173300,26543773930,4680,4680,4680,4680,0
20230906,173200,26543773930,4680,4680,4680,4680,0
20230906,173100,26543773930,4680,4680,4680,4680,0
20230906,173000,26543773930,4680,4680,4680,4680,0
20230906,172900,26543773930,4680,4680,4680,4680,0
20230906,172800,26543773930,4680,4680,4680,4680,0
20230906,172700,26543773930,4680,4680,4680,4680,0
20230906,172600,26543773930,4680,4680,4680,4680,36028
20230906,172500,26543773930,4680,4680,4680,4680,0
20230906,172400,26543773930,4680,4680,4680,4680,0
20230906,172300,26543773930,4680,4680,4680,4680,0
20230906,172200,26543773930,4680,4680,4680,4680,0
20230906,172100,26543773930,4680,4680,4680,4680,0
20230906,172000,26543773930,4680,4680,4680,4680,0
20230906,171900,26543773930,4680,4680,4680,4680,0
20230906,171800,26543773930,4680,4680,4680,4680,0
20230906,171700,26543773930,4680,4680,4680,4680,0
20230906,171600,26543773930,4680,4680,4680,4680,0
20230906,171500,26543773930,4680,4680,4680,4680,0
20230906,171400,26543773930,4680,4680,4680,4680,0
20230906,171300,26543773930,4680,4680,4680,4680,0
20230906,171200,26543773930,4680,4680,4680,4680,0
20230906,171100,26543773930,4680,4680,4680,4680,0
20230906,171000,26543773930,4680,4680,4680,4680,0
20230906,170900,26543773930,4680,4680,4680,4680,0
20230906,170800,26543773930,4680,4680,4680,4680,0
20230906,170700,26543773930,4680,4680,4680,4680,0
20230906,170600,26543773930,4680,4680,4680,4680,0
20230906,170500,26543773930,4680,4680,4680,4680,0
20230906,170400,26543773930,4680,4680,4680,4680,0
20230906,170300,26543773930,4680,4680,4680,4680,0
20230906,170200,26543773930,4680,4680,4680,4680,0
20230906,170100,26543773930,4680,4680,4680,4680,0
20230906,170000,26543773930,4680,4680,4680,4680,0
20230906,165900,26543773930,4680,4680,4680,4680,0
20230906,165800,26543773930,4680,4680,4680,4680,0
20230906,165700,26543773930,4680,4680,4680,4680,0
20230906,165600,26543773930,4680,4680,4680,4680,36028
20230906,165500,26543773930,4680,4680,4680,4680,0
20230906,165400,26543773930,4680,4680,4680,4680,0
20230906,165300,26543773930,4680,4680,4680,4680,0
20230906,165200,26543773930,4680,4680,4680,4680,0
20230906,165100,26543773930,4680,4680,4680,4680,0
20230906,165000,26543773930,4680,4680,4680,4680,0
20230906,164900,26543773930,4680,4680,4680,4680,0
20230906,164800,26543773930,4680,4680,4680,4680,0
20230906,164700,26543773930,4680,4680,4680,4680,0
20230906,164600,26543773930,4680,4680,4680,4680,0
20230906,164500,26543773930,4680,4680,4680,4680,0
20230906,164400,26543773930,4680,4680,4680,4680,0
20230906,164300,26543773930,4680,4680,4680,4680,0
20230906,164200,26543773930,4680,4680,4680,4680,0
20230906,164100,26543773930,4680,4680,4680,4680,0
20230906,164000,26543773930,4680,4680,4680,4680,0
20230906,163900,26543773930,4680,4680,4680,4680,0
20230906,163800,26543773930,4680,4680,4680,4680,0
20230906,163700,26543773930,4680,4680,4680,4680,0
20230906,163600,26543773930,4680,4680,4680,4680,0
20230906,163500,26543773930,4680,4680,4680,4680,0
20230906,163400,26543773930,4680,4680,4680,4680,0
20230906,163300,26543773930,4680,4680,4680,4680,0
20230906,163200,26543773930,4680,4680,4680,4680,0
20230906,163100,26543773930,4680,4680,4680,4680,0
20230906,163000,26543773930,4680,4680,4680,4680,0
20230906,162900,26543773930,4680,4680,4680,4680,0
20230906,162800,26543773930,4680,4680,4680,4680,0
20230906,162700,26543773930,4680,4680,4680,4680,0
20230906,162600,26543773930,4680,4680,4680,4680,36028
20230906,162500,26543773930,4680,4680,4680,4680,0
20230906,162400,26543773930,4680,4680,4680,4680,0
20230906,162300,26543773930,4680,4680,4680,4680,0
20230906,162200,26543773930,4680,4680,4680,4680,0
20230906,162100,26543773930,4680,4680,4680,4680,0
20230906,162000,26543773930,4680,4680,4680,4680,0
20230906,161900,26543773930,4680,4680,4680,4680,0
20230906,161800,26543773930,4680,4680,4680,4680,0
20230906,161700,26543773930,4680,4680,4680,4680,0
20230906,161600,26543773930,4680,4680,4680,4680,0
20230906,161500,26543773930,4680,4680,4680,4680,0
20230906,161400,26543773930,4680,4680,4680,4680,0
20230906,161300,26543773930,4680,4680,4680,4680,0
20230906,161200,26543773930,4680,4680,4680,4680,0
20230906,161100,26543773930,4680,4680,4680,4680,0
20230906,161000,26543773930,4680,4680,4680,4680,0
20230906,160900,26543773930,4680,4680,4680,4680,0
20230906,160800,26543773930,4680,4680,4680,4680,0
20230906,160700,26543773930,4680,4680,4680,4680,0
20230906,160600,26543773930,4680,4680,4680,4680,0
20230906,160500,26543773930,4680,4680,4680,4680,0
20230906,160400,26543773930,4680,4680,4680,4680,0
20230906,160300,26543773930,4680,4680,4680,4680,0
20230906,160200,26543773930,4680,4680,4680,4680,0
20230906,160100,26543773930,4680,4680,4680,4680,0
20230906,160000,26543773930,4680,4680,4680,4680,0
20230906,155900,26543773930,4680,4680,4680,4680,0
20230906,155800,26543773930,4680,4680,4680,4680,0
20230906,155700,26543773930,4680,4680,4680,4680,0
20230906,155600,26543773930,4680,4680,4680,4680,36028
20230906,155500,26543773930,4680,4680,4680,4680,0
20230906,155400,26543773930,4680,4680,4680,4680,0
20230906,155300,26543773930,4680,4680,4680,4680,0
20230906,155200,26543773930,4680,4680,4680,4680,0
20230906,155100,26543773930,4680,4680,4680,4680,0
20230906,155000,26543773930,4680,4680,4680,4680,0
20230906,154900,26543773930,4680,4680,4680,4680,0
20230906,154800,26543773930,4680,4680,4680,4680,0
20230906,154700,26543773930,4680,4680,4680,4680,0
20230906,154600,26543773930,4680,4680,4680,4680,0
20230906,154500,26543773930,4680,4680,4680,4680,0
20230906,154400,26543773930,4680,4680,4680,4680,0
20230906,154300,26543773930,4680,4680,4680,4680,0
20230906,154200,26543773930,4680,4680,4680,4680,0
20230906,154100,26543773930,4680,4680,4680,4680,0
20230906,154000,26543773930,4680,4680,4680,4680,0
20230906,153900,26543773930,4680,4680,4680,4680,0
20230906,153800,26543773930,4680,4680,4680,4680,0
20230906,153700,26543773930,4680,4680,4680,4680,0
20230906,153600,26543773930,4680,4680,4680,4680,0
20230906,153500,26543773930,4680,4680,4680,4680,0
20230906,153400,26543773930,4680,4680,4680,4680,0
20230906,153300,26543773930,4680,4680,4680,4680,0
20230906,153200,26543773930,4680,4680,4680,4680,0
20230906,153100,26543773930,4680,4680,4680,4680,0
20230906,153000,26543773930,4680,4680,4680,4680,36028
20230906,152900,26375162890,4685,4685,4685,4685,0
20230906,152800,26375162890,4685,4685,4685,4685,0
20230906,152700,26375162890,4685,4685,4685,4685,0
20230906,152600,26375162890,4685,4685,4685,4685,0
20230906,152500,26375162890,4685,4685,4685,4685,0
20230906,152400,26375162890,4685,4685,4685,4685,0
20230906,152300,26375162890,4685,4685,4685,4685,0
20230906,152200,26375162890,4685,4685,4685,4685,0
20230906,152100,26375162890,4685,4685,4685,4685,0
20230906,152000,26375162890,4685,4685,4685,4685,0
20230906,151900,26375162890,4685,4680,4685,4675,11978
20230906,151800,26319095425,4680,4670,4680,4670,9999
20230906,151700,26272340065,4670,4665,4670,4665,2046
20230906,151600,26262787080,4670,4665,4670,4660,9708
20230906,151500,26217480560,4665,4665,4665,4660,5063
20230906,151400,26193874055,4665,4665,4670,4655,8140
20230906,151300,26155924510,4665,4670,4670,4665,2955
20230906,151200,26142138195,4665,4665,4670,4660,6683
20230906,151100,26110941370,4665,4665,4665,4660,1741
20230906,151000,26102821320,4660,4660,4665,4660,6017
20230906,150900,26074782070,4660,4660,4660,4655,5319
20230906,150800,26050015140,4655,4650,4665,4645,9251
20230906,150700,26006952435,4650,4645,4650,4640,4283
20230906,150600,25987053180,4645,4655,4655,4630,19773
20230906,150500,25895294460,4655,4655,4655,4645,15917
20230906,150400,25821282500,4655,4660,4660,4650,16079
20230906,150300,25746453855,4660,4670,4670,4660,18938
20230906,150200,25658120180,4670,4670,4675,4670,2665
20230906,150100,25645670815,4675,4675,4680,4675,3386
20230906,150000,25629841245,4675,4670,4675,4665,4133
20230906,145900,25610542430,4670,4665,4675,4665,6980
20230906,145800,25577967905,4670,4670,4675,4670,3128
20230906,145700,25563357260,4670,4670,4675,4670,2416
20230906,145600,25552071615,4665,4670,4675,4665,6935
20230906,145500,25519691885,4670,4675,4680,4670,5261
20230906,145400,25495088490,4675,4675,4680,4675,399
20230906,145300,25493222575,4675,4675,4680,4670,13063
20230906,145200,25432208485,4670,4680,4680,4670,5238
20230906,145100,25407739125,4675,4680,4680,4675,2460
20230906,145000,25396237785,4680,4685,4690,4680,1629
20230906,144900,25388610325,4685,4670,4685,4665,5826
20230906,144800,25361383985,4670,4665,4670,4665,1901
20230906,144700,25352512315,4665,4660,4670,4660,5465
20230906,144600,25327011955,4660,4660,4665,4660,3988
20230906,144500,25308418560,4660,4660,4665,4660,4728
20230906,144400,25286379980,4660,4660,4665,4660,5052
20230906,144300,25262837505,4660,4665,4665,4660,5948
20230906,144200,25235117005,4665,4665,4670,4660,6381
20230906,144100,25205348125,4665,4675,4680,4665,9376
20230906,144000,25161532015,4680,4685,4690,4680,17232
20230906,143900,25080871640,4690,4685,4690,4680,3607
20230906,143800,25063971990,4685,4690,4690,4680,12025
20230906,143700,25007662005,4690,4695,4695,4690,2398
20230906,143600,24996411595,4695,4685,4695,4685,7326
20230906,143500,24962050780,4680,4695,4695,4680,6184
20230906,143400,24933080515,4695,4695,4695,4690,6334
20230906,143300,24903366745,4695,4705,4705,4690,5453
20230906,143200,24877738310,4700,4690,4705,4690,6155
20230906,143100,24848830600,4690,4675,4690,4670,7096
20230906,143000,24815606595,4670,4690,4690,4670,16365
20230906,142900,24739001320,4690,4700,4700,4685,11948
20230906,142800,24682956055,4700,4705,4705,4700,3966
20230906,142700,24664314785,4705,4710,4710,4700,2037
20230906,142600,24654729660,4710,4705,4715,4705,1017
20230906,142500,24649941350,4700,4705,4705,4700,12315
20230906,142400,24592042890,4705,4705,4710,4705,1159
20230906,142300,24586589340,4705,4710,4710,4705,2617
20230906,142200,24574274935,4710,4705,4715,4700,5940
20230906,142100,24546324970,4705,4715,4715,4705,4087
20230906,142000,24527078995,4715,4710,4720,4710,2509
20230906,141900,24515255890,4710,4710,4720,4710,5862
20230906,141800,24487632275,4710,4715,4720,4705,7252
20230906,141700,24453467400,4715,4720,4725,4715,3197
20230906,141600,24438383895,4720,4725,4730,4720,5676
20230906,141500,24411588700,4720,4730,4730,4720,11801
20230906,141400,24355808990,4730,4735,4735,4725,6551
20230906,141300,24324827335,4730,4735,4735,4730,3205
20230906,141200,24309663505,4735,4735,4735,4730,1547
20230906,141100,24302344280,4735,4735,4735,4730,1591
20230906,141000,24294811620,4735,4735,4735,4735,1078
20230906,140900,24289707290,4735,4735,4735,4730,3136
20230906,140800,24274863580,4730,4730,4730,4720,13587
20230906,140700,24210645135,4730,4735,4735,4725,4958
20230906,140600,24187208640,4735,4730,4735,4730,3590
20230906,140500,24170227865,4730,4735,4740,4730,4690
20230906,140400,24148020355,4740,4740,4745,4735,3799
20230906,140300,24130022995,4740,4755,4755,4740,2419
20230906,140200,24118542560,4755,4755,4755,4740,7964
20230906,140100,24080703170,4755,4740,4755,4735,24162
20230906,140000,23966006140,4740,4730,4740,4730,4251
20230906,135900,23945883440,4730,4730,4730,4725,3833
20230906,135800,23927760585,4730,4730,4735,4725,3841
20230906,135700,23909597380,4730,4735,4740,4730,5032
20230906,135600,23885788400,4735,4740,4740,4730,3985
20230906,135500,23866920905,4740,4725,4740,4725,3312
20230906,135400,23851239120,4735,4730,4735,4725,4034
20230906,135300,23832160555,4725,4725,4730,4720,9586
20230906,135200,23786860380,4730,4720,4730,4720,4067
20230906,135100,23767640780,4720,4720,4720,4710,9987
20230906,135000,23720565020,4720,4715,4725,4715,2331
20230906,134900,23709562535,4715,4715,4720,4710,3052
20230906,134800,23695182340,4715,4715,4715,4710,2743
20230906,134700,23682251250,4715,4715,4715,4715,1398
20230906,134600,23675659680,4720,4720,4725,4720,1696
20230906,134500,23667654410,4720,4715,4720,4715,1351
20230906,134400,23661280380,4715,4700,4715,4700,8887
20230906,134300,23619443960,4700,4700,4700,4695,1814
20230906,134200,23610925105,4700,4700,4700,4695,3120
20230906,134100,23596261810,4700,4695,4700,4695,1881
20230906,134000,23587426805,4695,4705,4705,4695,5728
20230906,133900,23560504205,4700,4715,4715,4700,7955
20230906,133800,23523084130,4710,4705,4715,4705,5324
20230906,133700,23498008705,4710,4715,4715,4705,6534
20230906,133600,23467235290,4715,4720,4720,4715,4688
20230906,133500,23445128590,4720,4720,4720,4715,3064
20230906,133400,23430674290,4720,4710,4720,4710,770
20230906,133300,23427045835,4710,4715,4715,4710,3560
20230906,133200,23410274050,4715,4725,4725,4710,9307
20230906,133100,23366366235,4725,4725,4730,4725,1588
20230906,133000,23358860980,4725,4730,4730,4725,5249
20230906,132900,23334045175,4730,4730,4730,4725,1087
20230906,132800,23328904500,4730,4725,4735,4720,8200
20230906,132700,23290149120,4720,4720,4720,4715,2159
20230906,132600,23279959940,4720,4720,4725,4720,6871
20230906,132500,23247528210,4720,4730,4735,4720,13127
20230906,132400,23185485450,4730,4735,4740,4725,24186
20230906,132300,23071024980,4740,4740,4750,4730,20629
20230906,132200,22973299360,4745,4730,4745,4730,16305
20230906,132100,22896019770,4730,4725,4730,4720,11702
20230906,132000,22840735765,4725,4705,4725,4705,17231
20230906,131900,22759509610,4705,4715,4720,4705,22346
20230906,131800,22654203845,4715,4695,4715,4690,25909
20230906,131700,22532314435,4695,4680,4695,4675,6421
20230906,131600,22502228860,4675,4665,4675,4665,5112
20230906,131500,22478347645,4670,4650,4670,4650,3718
20230906,131400,22461036220,4650,4655,4660,4650,4137
20230906,131300,22441783530,4655,4655,4660,4650,1784
20230906,131200,22433481380,4645,4640,4660,4640,3120
20230906,131100,22418970610,4640,4640,4640,4635,1797
20230906,131000,22410637615,4640,4635,4640,4630,3518
20230906,130900,22394330175,4645,4635,4650,4635,1345
20230906,130800,22388091210,4635,4630,4635,4630,2976
20230906,130700,22374310100,4630,4635,4640,4630,9005
20230906,130600,22332580210,4635,4655,4655,4630,46340
20230906,130500,22117174375,4650,4655,4660,4650,8175
20230906,130400,22079137035,4655,4665,4670,4655,14359
20230906,130300,22012191210,4665,4670,4670,4665,568
20230906,130200,22009541400,4665,4675,4675,4665,7181
20230906,130100,21976024360,4675,4685,4685,4670,4852
20230906,130000,21953321405,4685,4680,4685,4680,3824
20230906,125900,21935412915,4680,4675,4680,4670,13294
20230906,125800,21873286550,4675,4675,4680,4670,8692
20230906,125700,21832657855,4680,4670,4680,4670,5001
20230906,125600,21809274480,4670,4665,4670,4660,3300
20230906,125500,21793867365,4665,4665,4665,4665,1420
20230906,125400,21787243065,4665,4660,4665,4660,2046
20230906,125300,21777708680,4660,4655,4660,4655,2093
20230906,125200,21767961310,4650,4635,4655,4625,21281
20230906,125100,21669336840,4640,4650,4655,4640,21548
20230906,125000,21569288645,4645,4660,4665,4645,12343
20230906,124900,21511840665,4660,4660,4660,4655,10058
20230906,124800,21465001475,4660,4675,4680,4660,14171
20230906,124700,21398908095,4675,4670,4675,4665,5761
20230906,124600,21371988685,4670,4665,4670,4665,10887
20230906,124500,21321185495,4660,4655,4665,4655,3511
20230906,124400,21304836850,4655,4650,4660,4650,2240
20230906,124300,21294419235,4650,4655,4665,4650,5691
20230906,124200,21267940180,4655,4655,4655,4650,1561
20230906,124100,21260674055,4650,4645,4655,4640,5243
20230906,124000,21236318325,4640,4660,4660,4640,16561
20230906,123900,21159276160,4665,4665,4670,4660,7800
20230906,123800,21122902875,4665,4660,4665,4660,450
20230906,123700,21120805635,4660,4655,4665,4655,3376
20230906,123600,21105079685,4655,4660,4660,4655,5761
20230906,123500,21078245400,4660,4665,4670,4660,2467
20230906,123400,21066743630,4665,4670,4670,4660,5994
20230906,123300,21038786770,4670,4670,4675,4665,7273
20230906,123200,21004850180,4670,4675,4680,4665,6875
20230906,123100,20972739690,4675,4675,4675,4670,10244
20230906,123000,20924868695,4675,4675,4675,4665,11577
20230906,122900,20870799790,4680,4665,4680,4665,3896
20230906,122800,20852597780,4670,4660,4670,4660,5683
20230906,122700,20826093950,4660,4655,4665,4655,5054
20230906,122600,20802553940,4655,4655,4660,4655,2104
20230906,122500,20792759745,4655,4645,4655,4645,4872
20230906,122400,20770121415,4645,4645,4650,4640,5393
20230906,122300,20745081650,4645,4650,4655,4640,18303
20230906,122200,20660055060,4650,4650,4655,4650,4246
20230906,122100,20640308355,4650,4650,4655,4650,3066
20230906,122000,20626045680,4650,4650,4655,4650,5788
20230906,121900,20599111900,4650,4655,4660,4640,18572
20230906,121800,20512749605,4655,4655,4660,4640,10764
20230906,121700,20462694425,4660,4645,4660,4640,9550
20230906,121600,20418303475,4645,4640,4645,4635,3657
20230906,121500,20401333395,4640,4645,4645,4635,6047
20230906,121400,20373290320,4645,4640,4645,4640,10249
20230906,121300,20325724360,4640,4640,4640,4635,3917
20230906,121200,20307555495,4635,4645,4645,4635,5887
20230906,121100,20280242120,4645,4645,4650,4635,19643
20230906,121000,20189050930,4645,4630,4660,4625,26181
20230906,120900,20067407935,4630,4610,4630,4605,7271
20230906,120800,20033810675,4610,4610,4615,4600,10130
20230906,120700,19987136300,4615,4625,4625,4610,15595
20230906,120600,19915092900,4630,4610,4650,4610,19902
20230906,120500,19823081460,4610,4595,4620,4595,13300
20230906,120400,19761851870,4595,4605,4605,4590,20676
20230906,120300,19666779485,4605,4600,4610,4590,21030
20230906,120200,19570016450,4600,4585,4600,4580,21273
20230906,120100,19472342285,4580,4575,4585,4555,65215
20230906,120000,19174455565,4575,4605,4610,4570,66880
20230906,115900,18867064985,4610,4630,4630,4605,54063
20230906,115800,18617353280,4630,4645,4645,4625,23143
20230906,115700,18510108775,4645,4655,4660,4640,15373
20230906,115600,18438624530,4655,4650,4660,4645,5500
20230906,115500,18413036045,4650,4645,4650,4640,5512
20230906,115400,18387443130,4640,4645,4650,4640,11720
20230906,115300,18333023010,4640,4650,4650,4635,9579
20230906,115200,18288560025,4650,4630,4650,4620,19357
20230906,115100,18198938895,4625,4635,4635,4620,26022
20230906,115000,18078566035,4635,4650,4650,4630,19097
20230906,114900,17990012390,4650,4670,4670,4640,19322
20230906,114800,17900019495,4670,4685,4685,4660,12832
20230906,114700,17840070435,4680,4640,4685,4640,26031
20230906,114600,17718818130,4640,4655,4655,4620,43268
20230906,114500,17518196470,4655,4665,4670,4640,46922
20230906,114400,17299868340,4665,4685,4690,4660,31380
20230906,114300,17153250225,4685,4710,4715,4685,20497
20230906,114200,17057018800,4710,4700,4710,4700,4435
20230906,114100,17036173020,4700,4695,4700,4685,10843
20230906,114000,16985282820,4695,4700,4700,4690,11318
20230906,113900,16932142150,4700,4680,4700,4675,9859
20230906,113800,16885957845,4680,4695,4700,4670,39198
20230906,113700,16702449645,4690,4720,4725,4690,54511
20230906,113600,16446022050,4720,4705,4730,4705,9967
20230906,113500,16399019405,4715,4735,4740,4700,73378
20230906,113400,16052725280,4740,4755,4760,4735,61316
20230906,113300,15761559360,4755,4755,4760,4755,4987
20230906,113200,15737837400,4755,4760,4760,4750,17997
20230906,113100,15652289565,4760,4765,4765,4755,12805
20230906,113000,15591353925,4765,4760,4765,4760,5737
20230906,112900,15564045280,4760,4755,4760,4755,7925
20230906,112800,15526346415,4755,4765,4770,4755,12266
20230906,112700,15467975635,4765,4770,4775,4765,3713
20230906,112600,15450268085,4770,4755,4770,4755,5940
20230906,112500,15421984025,4760,4760,4760,4750,30522
20230906,112400,15276845365,4760,4775,4780,4755,49872
20230906,112300,15039213830,4775,4785,4785,4775,20156
20230906,112200,14942876950,4785,4785,4790,4785,2800
20230906,112100,14929478735,4790,4790,4790,4785,1345
20230906,112000,14923040680,4785,4790,4790,4780,10231
20230906,111900,14874087445,4785,4790,4790,4785,1571
20230906,111800,14866569325,4790,4790,4790,4785,4922
20230906,111700,14843013885,4790,4790,4790,4785,2070
20230906,111600,14833103355,4790,4790,4795,4790,5122
20230906,111500,14808566920,4795,4800,4800,4790,7896
20230906,111400,14770708390,4800,4795,4805,4795,3094
20230906,111300,14755858295,4800,4800,4800,4795,6304
20230906,111200,14725624415,4800,4795,4800,4795,2888
20230906,111100,14711776355,4795,4790,4795,4785,1066
20230906,111000,14706671320,4785,4780,4785,4780,2069
20230906,110900,14696777825,4780,4780,4785,4775,6394
20230906,110800,14666217250,4780,4775,4785,4775,8272
20230906,110700,14626696955,4775,4770,4775,4765,2058
20230906,110600,14616874905,4770,4780,4780,4765,15653
20230906,110500,14542185600,4775,4775,4775,4770,8959
20230906,110400,14499437475,4775,4770,4775,4765,9454
20230906,110300,14454342110,4770,4770,4775,4765,24258
20230906,110200,14338673370,4775,4790,4790,4770,47215
20230906,110100,14113121180,4790,4795,4795,4785,3946
20230906,110000,14094220785,4790,4790,4795,4785,3665
20230906,105900,14076665320,4785,4785,4795,4780,9212
20230906,105800,14032592580,4785,4795,4795,4780,30268
20230906,105700,13887696295,4795,4795,4800,4790,4412
20230906,105600,13866539825,4795,4800,4800,4795,2473
20230906,105500,13854681170,4800,4800,4800,4795,1931
20230906,105400,13845420390,4800,4790,4800,4790,9237
20230906,105300,13801169205,4790,4795,4795,4790,8907
20230906,105200,13758492880,4795,4795,4800,4790,10764
20230906,105100,13706902665,4800,4800,4800,4795,11791
20230906,105000,13650340105,4800,4810,4810,4795,13833
20230906,104900,13583929945,4805,4800,4810,4800,3106
20230906,104800,13569007140,4800,4805,4805,4800,7126
20230906,104700,13534784780,4805,4810,4810,4805,11585
20230906,104600,13479109740,4805,4810,4810,4805,16010
20230906,104500,13402115495,4810,4815,4815,4810,1530
20230906,104400,13394754005,4810,4820,4825,4810,15580
20230906,104300,13319708725,4820,4820,4825,4820,2667
20230906,104200,13306848750,4820,4820,4825,4820,3032
20230906,104100,13292221775,4820,4835,4840,4820,16140
20230906,104000,13214340050,4840,4830,4840,4830,2851
20230906,103900,13200549080,4830,4820,4835,4820,9216
20230906,103800,13156064060,4825,4820,4830,4820,3615
20230906,103700,13138633265,4820,4815,4830,4815,2681
20230906,103600,13125704775,4820,4810,4820,4810,2521
20230906,103500,13113566525,4810,4810,4820,4810,4608
20230906,103400,13091379630,4815,4815,4820,4810,1701
20230906,103300,13083188610,4810,4815,4815,4810,1032
20230906,103200,13078220555,4810,4815,4815,4810,857
20230906,103100,13074094510,4810,4805,4815,4805,9164
20230906,103000,13030027445,4805,4805,4810,4805,3829
20230906,102900,13011614405,4805,4805,4810,4805,1249
20230906,102800,13005609505,4810,4815,4820,4805,7355
20230906,102700,12970228080,4815,4820,4825,4815,4820
20230906,102600,12946983920,4820,4815,4820,4810,2596
20230906,102500,12934486420,4810,4810,4815,4805,3233
20230906,102400,12918935875,4810,4810,4815,4810,5727
20230906,102300,12891386580,4815,4815,4820,4810,4570
20230906,102200,12869383300,4815,4820,4825,4815,5966
20230906,102100,12840633525,4830,4810,4830,4810,6757
20230906,102000,12808070260,4810,4800,4815,4800,1323
20230906,101900,12801709580,4805,4785,4805,4785,6189
20230906,101800,12772026455,4785,4785,4790,4785,7568
20230906,101700,12735795140,4785,4820,4825,4785,120425
20230906,101600,12157380010,4825,4815,4825,4815,5152
20230906,101500,12132547170,4815,4815,4820,4815,1883
20230906,101400,12123478735,4820,4815,4820,4815,3263
20230906,101300,12107763680,4820,4830,4835,4815,17896
20230906,101200,12021430725,4830,4835,4835,4830,1392
20230906,101100,12014702735,4830,4835,4840,4830,4296
20230906,101000,11993933025,4835,4825,4835,4825,7805
20230906,100900,11956226760,4830,4815,4830,4815,748
20230906,100800,11952622365,4815,4820,4820,4815,5152
20230906,100700,11927792635,4815,4815,4820,4810,13677
20230906,100600,11861907835,4815,4815,4820,4815,4972
20230906,100500,11837963110,4815,4810,4815,4810,9691
20230906,100400,11791331665,4815,4815,4815,4810,8575
20230906,100300,11750060430,4815,4820,4820,4815,5114
20230906,100200,11725426435,4815,4810,4820,4805,4535
20230906,100100,11703621640,4810,4805,4840,4805,13732
20230906,100000,11637581600,4810,4835,4850,4805,41578
20230906,095900,11437325010,4830,4835,4855,4805,70553
20230906,095800,11097229665,4835,4840,4860,4820,38995
20230906,095700,10908730740,4855,4865,4865,4830,38457
20230906,095600,10722408235,4865,4865,4875,4830,54987
20230906,095500,10455879125,4865,4855,4870,4830,28539
20230906,095400,10317465710,4855,4875,4885,4830,78981
20230906,095300,9934081985,4875,4830,4885,4815,92367
20230906,095200,9486180015,4840,4850,4900,4820,82932
20230906,095100,9082642190,4850,4810,4860,4800,31821
20230906,095000,8928684670,4815,4795,4825,4795,15937
20230906,094900,8852162410,4795,4795,4800,4790,2806
20230906,094800,8838708690,4795,4795,4800,4790,9146
20230906,094700,8794853635,4795,4790,4800,4790,5628
20230906,094600,8767855855,4790,4790,4800,4785,33649
20230906,094500,8606607315,4790,4780,4800,4780,11168
20230906,094400,8553145175,4785,4805,4810,4780,39718
20230906,094300,8362782520,4805,4810,4815,4805,11292
20230906,094200,8308483520,4815,4820,4825,4810,13169
20230906,094100,8245046835,4820,4820,4825,4810,25659
20230906,094000,8121425785,4825,4810,4830,4810,14283
20230906,093900,8052499260,4810,4780,4810,4780,16283
20230906,093800,7974435075,4780,4780,4790,4765,35690
20230906,093700,7803988175,4775,4780,4790,4770,22847
20230906,093600,7694855040,4780,4780,4800,4770,41308
20230906,093500,7497588915,4780,4805,4815,4770,90317
20230906,093400,7064807015,4815,4815,4820,4805,23344
20230906,093300,6952459750,4810,4810,4820,4810,7807
20230906,093200,6914895905,4810,4820,4825,4805,18867
20230906,093100,6824092170,4820,4835,4840,4815,51344
20230906,093000,6576388745,4835,4840,4840,4815,17322
20230906,092900,6492832065,4840,4825,4900,4820,131229
20230906,092800,5857208490,4825,4825,4840,4800,96632
20230906,092700,5390445290,4825,4805,4900,4790,132593
20230906,092600,4751079255,4805,4855,4855,4800,120580
20230906,092500,4170378855,4850,4845,4860,4845,7596
20230906,092400,4133547120,4850,4845,4850,4845,4064
20230906,092300,4113846810,4850,4845,4855,4840,27733
20230906,092200,3979445175,4845,4845,4850,4845,11291
20230906,092100,3924711360,4850,4855,4855,4845,11405
20230906,092000,3869394030,4850,4855,4860,4850,28225
20230906,091900,3732386900,4860,4890,4890,4850,46503
20230906,091800,3506125330,4890,4865,4890,4865,23911
20230906,091700,3389463460,4865,4860,4875,4860,7004
20230906,091600,3355384390,4860,4855,4870,4855,19100
20230906,091500,3262510795,4860,4860,4865,4855,13928
20230906,091400,3194837775,4860,4865,4870,4850,40208
20230906,091300,2999455950,4870,4870,4885,4855,33538
20230906,091200,2836101640,4860,4850,4870,4840,18144
20230906,091100,2748060735,4860,4825,4890,4820,43428
20230906,091000,2538021095,4825,4845,4845,4790,66878
20230906,090900,2215841015,4845,4915,4915,4840,111340
20230906,090800,1672263940,4910,4920,4925,4905,54834
20230906,090700,1402868345,4925,4925,4925,4920,8299
20230906,090600,1362008950,4925,4930,4935,4915,33135
20230906,090500,1198904915,4940,4930,4940,4920,29023
20230906,090400,1056011585,4935,4955,4960,4925,44412
20230906,090300,836609625,4950,4935,4950,4935,25110
20230906,090200,712413975,4930,4970,4970,4930,56524
20230906,090100,432864165,4965,5010,5020,4965,42874
20230906,090000,218798630,5010,5050,5050,5010,32614