KissMeData/014530/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185600,13048943570,4730,4730,4730,4730,16592
20230907,185500,13048943570,4730,4730,4730,4730,0
20230907,185400,13048943570,4730,4730,4730,4730,0
20230907,185300,13048943570,4730,4730,4730,4730,0
20230907,185200,13048943570,4730,4730,4730,4730,0
20230907,185100,13048943570,4730,4730,4730,4730,0
20230907,185000,13048943570,4730,4730,4730,4730,0
20230907,184900,13048943570,4730,4730,4730,4730,0
20230907,184800,13048943570,4730,4730,4730,4730,0
20230907,184700,13048943570,4730,4730,4730,4730,0
20230907,184600,13048943570,4730,4730,4730,4730,0
20230907,184500,13048943570,4730,4730,4730,4730,0
20230907,184400,13048943570,4730,4730,4730,4730,0
20230907,184300,13048943570,4730,4730,4730,4730,0
20230907,184200,13048943570,4730,4730,4730,4730,0
20230907,184100,13048943570,4730,4730,4730,4730,0
20230907,184000,13048943570,4730,4730,4730,4730,0
20230907,183900,13048943570,4730,4730,4730,4730,0
20230907,183800,13048943570,4730,4730,4730,4730,0
20230907,183700,13048943570,4730,4730,4730,4730,0
20230907,183600,13048943570,4730,4730,4730,4730,0
20230907,183500,13048943570,4730,4730,4730,4730,0
20230907,183400,13048943570,4730,4730,4730,4730,0
20230907,183300,13048943570,4730,4730,4730,4730,0
20230907,183200,13048943570,4730,4730,4730,4730,0
20230907,183100,13048943570,4730,4730,4730,4730,0
20230907,183000,13048943570,4730,4730,4730,4730,0
20230907,182900,13048943570,4730,4730,4730,4730,0
20230907,182800,13048943570,4730,4730,4730,4730,0
20230907,182700,13048943570,4730,4730,4730,4730,0
20230907,182600,13048943570,4730,4730,4730,4730,16592
20230907,182500,13048943570,4730,4730,4730,4730,0
20230907,182400,13048943570,4730,4730,4730,4730,0
20230907,182300,13048943570,4730,4730,4730,4730,0
20230907,182200,13048943570,4730,4730,4730,4730,0
20230907,182100,13048943570,4730,4730,4730,4730,0
20230907,182000,13048943570,4730,4730,4730,4730,0
20230907,181900,13048943570,4730,4730,4730,4730,0
20230907,181800,13048943570,4730,4730,4730,4730,0
20230907,181700,13048943570,4730,4730,4730,4730,0
20230907,181600,13048943570,4730,4730,4730,4730,0
20230907,181500,13048943570,4730,4730,4730,4730,0
20230907,181400,13048943570,4730,4730,4730,4730,0
20230907,181300,13048943570,4730,4730,4730,4730,0
20230907,181200,13048943570,4730,4730,4730,4730,0
20230907,181100,13048943570,4730,4730,4730,4730,0
20230907,181000,13048943570,4730,4730,4730,4730,0
20230907,180900,13048943570,4730,4730,4730,4730,0
20230907,180800,13048943570,4730,4730,4730,4730,0
20230907,180700,13048943570,4730,4730,4730,4730,0
20230907,180600,13048943570,4730,4730,4730,4730,0
20230907,180500,13048943570,4730,4730,4730,4730,0
20230907,180400,13048943570,4730,4730,4730,4730,0
20230907,180300,13048943570,4730,4730,4730,4730,0
20230907,180200,13048943570,4730,4730,4730,4730,0
20230907,180100,13048943570,4730,4730,4730,4730,0
20230907,180000,13048943570,4730,4730,4730,4730,0
20230907,175900,13048943570,4730,4730,4730,4730,0
20230907,175800,13048943570,4730,4730,4730,4730,0
20230907,175700,13048943570,4730,4730,4730,4730,0
20230907,175600,13048943570,4730,4730,4730,4730,16592
20230907,175500,13048943570,4730,4730,4730,4730,0
20230907,175400,13048943570,4730,4730,4730,4730,0
20230907,175300,13048943570,4730,4730,4730,4730,0
20230907,175200,13048943570,4730,4730,4730,4730,0
20230907,175100,13048943570,4730,4730,4730,4730,0
20230907,175000,13048943570,4730,4730,4730,4730,0
20230907,174900,13048943570,4730,4730,4730,4730,0
20230907,174800,13048943570,4730,4730,4730,4730,0
20230907,174700,13048943570,4730,4730,4730,4730,0
20230907,174600,13048943570,4730,4730,4730,4730,0
20230907,174500,13048943570,4730,4730,4730,4730,0
20230907,174400,13048943570,4730,4730,4730,4730,0
20230907,174300,13048943570,4730,4730,4730,4730,0
20230907,174200,13048943570,4730,4730,4730,4730,0
20230907,174100,13048943570,4730,4730,4730,4730,0
20230907,174000,13048943570,4730,4730,4730,4730,0
20230907,173900,13048943570,4730,4730,4730,4730,0
20230907,173800,13048943570,4730,4730,4730,4730,0
20230907,173700,13048943570,4730,4730,4730,4730,0
20230907,173600,13048943570,4730,4730,4730,4730,0
20230907,173500,13048943570,4730,4730,4730,4730,0
20230907,173400,13048943570,4730,4730,4730,4730,0
20230907,173300,13048943570,4730,4730,4730,4730,0
20230907,173200,13048943570,4730,4730,4730,4730,0
20230907,173100,13048943570,4730,4730,4730,4730,0
20230907,173000,13048943570,4730,4730,4730,4730,0
20230907,172900,13048943570,4730,4730,4730,4730,0
20230907,172800,13048943570,4730,4730,4730,4730,0
20230907,172700,13048943570,4730,4730,4730,4730,0
20230907,172600,13048943570,4730,4730,4730,4730,16592
20230907,172500,13048943570,4730,4730,4730,4730,0
20230907,172400,13048943570,4730,4730,4730,4730,0
20230907,172300,13048943570,4730,4730,4730,4730,0
20230907,172200,13048943570,4730,4730,4730,4730,0
20230907,172100,13048943570,4730,4730,4730,4730,0
20230907,172000,13048943570,4730,4730,4730,4730,0
20230907,171900,13048943570,4730,4730,4730,4730,0
20230907,171800,13048943570,4730,4730,4730,4730,0
20230907,171700,13048943570,4730,4730,4730,4730,0
20230907,171600,13048943570,4730,4730,4730,4730,0
20230907,171500,13048943570,4730,4730,4730,4730,0
20230907,171400,13048943570,4730,4730,4730,4730,0
20230907,171300,13048943570,4730,4730,4730,4730,0
20230907,171200,13048943570,4730,4730,4730,4730,0
20230907,171100,13048943570,4730,4730,4730,4730,0
20230907,171000,13048943570,4730,4730,4730,4730,0
20230907,170900,13048943570,4730,4730,4730,4730,0
20230907,170800,13048943570,4730,4730,4730,4730,0
20230907,170700,13048943570,4730,4730,4730,4730,0
20230907,170600,13048943570,4730,4730,4730,4730,0
20230907,170500,13048943570,4730,4730,4730,4730,0
20230907,170400,13048943570,4730,4730,4730,4730,0
20230907,170300,13048943570,4730,4730,4730,4730,0
20230907,170200,13048943570,4730,4730,4730,4730,0
20230907,170100,13048943570,4730,4730,4730,4730,0
20230907,170000,13048943570,4730,4730,4730,4730,0
20230907,165900,13048943570,4730,4730,4730,4730,0
20230907,165800,13048943570,4730,4730,4730,4730,0
20230907,165700,13048943570,4730,4730,4730,4730,0
20230907,165600,13048943570,4730,4730,4730,4730,16592
20230907,165500,13048943570,4730,4730,4730,4730,0
20230907,165400,13048943570,4730,4730,4730,4730,0
20230907,165300,13048943570,4730,4730,4730,4730,0
20230907,165200,13048943570,4730,4730,4730,4730,0
20230907,165100,13048943570,4730,4730,4730,4730,0
20230907,165000,13048943570,4730,4730,4730,4730,0
20230907,164900,13048943570,4730,4730,4730,4730,0
20230907,164800,13048943570,4730,4730,4730,4730,0
20230907,164700,13048943570,4730,4730,4730,4730,0
20230907,164600,13048943570,4730,4730,4730,4730,0
20230907,164500,13048943570,4730,4730,4730,4730,0
20230907,164400,13048943570,4730,4730,4730,4730,0
20230907,164300,13048943570,4730,4730,4730,4730,0
20230907,164200,13048943570,4730,4730,4730,4730,0
20230907,164100,13048943570,4730,4730,4730,4730,0
20230907,164000,13048943570,4730,4730,4730,4730,0
20230907,163900,13048943570,4730,4730,4730,4730,0
20230907,163800,13048943570,4730,4730,4730,4730,0
20230907,163700,13048943570,4730,4730,4730,4730,0
20230907,163600,13048943570,4730,4730,4730,4730,0
20230907,163500,13048943570,4730,4730,4730,4730,0
20230907,163400,13048943570,4730,4730,4730,4730,0
20230907,163300,13048943570,4730,4730,4730,4730,0
20230907,163200,13048943570,4730,4730,4730,4730,0
20230907,163100,13048943570,4730,4730,4730,4730,0
20230907,163000,13048943570,4730,4730,4730,4730,0
20230907,162900,13048943570,4730,4730,4730,4730,0
20230907,162800,13048943570,4730,4730,4730,4730,0
20230907,162700,13048943570,4730,4730,4730,4730,0
20230907,162600,13048943570,4730,4730,4730,4730,16592
20230907,162500,13048943570,4730,4730,4730,4730,0
20230907,162400,13048943570,4730,4730,4730,4730,0
20230907,162300,13048943570,4730,4730,4730,4730,0
20230907,162200,13048943570,4730,4730,4730,4730,0
20230907,162100,13048943570,4730,4730,4730,4730,0
20230907,162000,13048943570,4730,4730,4730,4730,0
20230907,161900,13048943570,4730,4730,4730,4730,0
20230907,161800,13048943570,4730,4730,4730,4730,0
20230907,161700,13048943570,4730,4730,4730,4730,0
20230907,161600,13048943570,4730,4730,4730,4730,0
20230907,161500,13048943570,4730,4730,4730,4730,0
20230907,161400,13048943570,4730,4730,4730,4730,0
20230907,161300,13048943570,4730,4730,4730,4730,0
20230907,161200,13048943570,4730,4730,4730,4730,0
20230907,161100,13048943570,4730,4730,4730,4730,0
20230907,161000,13048943570,4730,4730,4730,4730,0
20230907,160900,13048943570,4730,4730,4730,4730,0
20230907,160800,13048943570,4730,4730,4730,4730,0
20230907,160700,13048943570,4730,4730,4730,4730,0
20230907,160600,13048943570,4730,4730,4730,4730,0
20230907,160500,13048943570,4730,4730,4730,4730,0
20230907,160400,13048943570,4730,4730,4730,4730,0
20230907,160300,13048943570,4730,4730,4730,4730,0
20230907,160200,13048943570,4730,4730,4730,4730,0
20230907,160100,13048943570,4730,4730,4730,4730,0
20230907,160000,13048943570,4730,4730,4730,4730,0
20230907,155900,13048943570,4730,4730,4730,4730,0
20230907,155800,13048943570,4730,4730,4730,4730,0
20230907,155700,13048943570,4730,4730,4730,4730,0
20230907,155600,13048943570,4730,4730,4730,4730,16592
20230907,155500,13048943570,4730,4730,4730,4730,0
20230907,155400,13048943570,4730,4730,4730,4730,0
20230907,155300,13048943570,4730,4730,4730,4730,0
20230907,155200,13048943570,4730,4730,4730,4730,0
20230907,155100,13048943570,4730,4730,4730,4730,0
20230907,155000,13048943570,4730,4730,4730,4730,0
20230907,154900,13048943570,4730,4730,4730,4730,0
20230907,154800,13048943570,4730,4730,4730,4730,0
20230907,154700,13048943570,4730,4730,4730,4730,0
20230907,154600,13048943570,4730,4730,4730,4730,0
20230907,154500,13048943570,4730,4730,4730,4730,0
20230907,154400,13048943570,4730,4730,4730,4730,0
20230907,154300,13048943570,4730,4730,4730,4730,0
20230907,154200,13048943570,4730,4730,4730,4730,0
20230907,154100,13048943570,4730,4730,4730,4730,0
20230907,154000,13048943570,4730,4730,4730,4730,0
20230907,153900,13048943570,4730,4730,4730,4730,0
20230907,153800,13048943570,4730,4730,4730,4730,0
20230907,153700,13048943570,4730,4730,4730,4730,0
20230907,153600,13048943570,4730,4730,4730,4730,0
20230907,153500,13048943570,4730,4730,4730,4730,0
20230907,153400,13048943570,4730,4730,4730,4730,0
20230907,153300,13048943570,4730,4730,4730,4730,0
20230907,153200,13048943570,4730,4730,4730,4730,0
20230907,153100,13048943570,4730,4730,4730,4730,0
20230907,153000,13048943570,4730,4730,4730,4730,16592
20230907,152900,12970463410,4730,4730,4730,4730,0
20230907,152800,12970463410,4730,4730,4730,4730,0
20230907,152700,12970463410,4730,4730,4730,4730,0
20230907,152600,12970463410,4730,4730,4730,4730,0
20230907,152500,12970463410,4730,4730,4730,4730,0
20230907,152400,12970463410,4730,4730,4730,4730,0
20230907,152300,12970463410,4730,4730,4730,4730,0
20230907,152200,12970463410,4730,4730,4730,4730,0
20230907,152100,12970463410,4730,4730,4730,4730,0
20230907,152000,12970463410,4730,4730,4730,4730,0
20230907,151900,12970463410,4730,4725,4735,4720,13356
20230907,151800,12907238125,4725,4700,4730,4700,1765
20230907,151700,12898922690,4700,4700,4710,4700,4524
20230907,151600,12877656890,4700,4695,4700,4695,3102
20230907,151500,12863085090,4700,4700,4700,4700,1293
20230907,151400,12857007990,4705,4705,4710,4705,6613
20230907,151300,12825892735,4710,4710,4710,4710,368
20230907,151200,12824159455,4710,4705,4710,4705,200
20230907,151100,12823217585,4700,4700,4700,4700,1013
20230907,151000,12818456485,4695,4700,4700,4695,3408
20230907,150900,12802453035,4700,4705,4715,4700,3920
20230907,150800,12784025815,4705,4695,4705,4695,151
20230907,150700,12783316360,4695,4705,4705,4695,2436
20230907,150600,12771875830,4700,4710,4710,4700,2049
20230907,150500,12762244520,4705,4705,4710,4700,6887
20230907,150400,12729858060,4700,4715,4715,4700,4518
20230907,150300,12708584185,4715,4735,4735,4715,267
20230907,150200,12707323705,4735,4735,4735,4735,1
20230907,150100,12707318970,4735,4735,4735,4735,401
20230907,150000,12705420235,4710,4735,4735,4710,1852
20230907,145900,12696686120,4735,4720,4735,4715,188
20230907,145800,12695799005,4720,4705,4725,4705,5236
20230907,145700,12671100845,4710,4715,4715,4710,2226
20230907,145600,12660610865,4720,4715,4720,4710,2757
20230907,145500,12647609005,4715,4720,4725,4700,8126
20230907,145400,12609390555,4705,4725,4730,4705,3228
20230907,145300,12594191720,4710,4730,4730,4710,8717
20230907,145200,12553117605,4735,4730,4735,4725,722
20230907,145100,12549705190,4735,4730,4735,4730,696
20230907,145000,12546412100,4730,4740,4740,4730,607
20230907,144900,12543539555,4750,4750,4750,4745,40
20230907,144800,12543349605,4745,4745,4745,4745,1
20230907,144700,12543344860,4740,4740,4745,4740,1317
20230907,144600,12537098295,4735,4730,4735,4725,5305
20230907,144500,12512005425,4730,4730,4730,4730,1487
20230907,144400,12504971915,4745,4735,4745,4735,351
20230907,144300,12503308545,4745,4730,4745,4730,212
20230907,144200,12502305770,4730,4730,4730,4730,14
20230907,144100,12502239550,4755,4755,4755,4755,0
20230907,144000,12502239550,4755,4745,4755,4725,1116
20230907,143900,12496941130,4715,4755,4755,4710,9537
20230907,143800,12451821500,4755,4750,4755,4750,648
20230907,143700,12448742530,4750,4745,4750,4745,463
20230907,143600,12446544305,4745,4745,4745,4745,113
20230907,143500,12446008120,4745,4740,4750,4740,103
20230907,143400,12445519390,4740,4740,4750,4740,213
20230907,143300,12444507670,4750,4750,4750,4750,528
20230907,143200,12441999670,4755,4750,4755,4750,90
20230907,143100,12441571920,4750,4750,4750,4750,5
20230907,143000,12441548170,4770,4750,4770,4750,1201
20230907,142900,12435832900,4775,4745,4775,4745,1172
20230907,142800,12430245285,4745,4720,4745,4720,140
20230907,142700,12429584460,4745,4720,4745,4720,378
20230907,142600,12427798810,4720,4725,4775,4715,1298
20230907,142500,12421633315,4715,4735,4735,4715,13082
20230907,142400,12359896570,4720,4730,4730,4720,7946
20230907,142300,12322346215,4730,4735,4750,4730,4148
20230907,142200,12302723560,4735,4740,4740,4730,2583
20230907,142100,12290493055,4740,4770,4770,4740,598
20230907,142000,12287658235,4740,4745,4745,4740,100
20230907,141900,12287184230,4740,4745,4745,4740,1210
20230907,141800,12281444090,4735,4745,4745,4735,9995
20230907,141700,12234067140,4745,4760,4780,4745,502
20230907,141600,12231683530,4780,4780,4780,4780,0
20230907,141500,12231683530,4780,4750,4780,4750,154
20230907,141400,12230952000,4745,4750,4780,4745,497
20230907,141300,12228592565,4750,4750,4750,4750,2926
20230907,141200,12214694065,4750,4780,4780,4750,101
20230907,141100,12214212520,4780,4780,4780,4780,752
20230907,141000,12210617960,4780,4770,4780,4770,106
20230907,140900,12210112090,4770,4770,4770,4755,10570
20230907,140800,12159848625,4770,4760,4770,4760,364
20230907,140700,12158114885,4760,4760,4780,4760,146
20230907,140600,12157419305,4760,4780,4780,4760,104
20230907,140500,12156923885,4775,4770,4775,4760,1131
20230907,140400,12151524210,4770,4760,4775,4760,108
20230907,140300,12151009450,4765,4755,4765,4755,654
20230907,140200,12147894590,4750,4755,4760,4750,1149
20230907,140100,12142430010,4755,4760,4760,4750,664
20230907,140000,12139273545,4760,4765,4765,4760,1693
20230907,135900,12131213340,4785,4765,4785,4760,1575
20230907,135800,12123711640,4790,4790,4790,4790,0
20230907,135700,12123711640,4790,4765,4790,4765,227
20230907,135600,12122627225,4765,4765,4765,4765,235
20230907,135500,12121507450,4790,4770,4790,4765,3482
20230907,135400,12104895670,4790,4760,4790,4760,574
20230907,135300,12102160325,4760,4780,4780,4755,1986
20230907,135200,12092693010,4800,4775,4800,4775,117
20230907,135100,12092134130,4800,4800,4800,4775,1340
20230907,135000,12085713415,4790,4815,4815,4790,359
20230907,134900,12083988870,4810,4830,4835,4810,2421
20230907,134800,12072299130,4830,4795,4835,4770,5903
20230907,134700,12043920425,4795,4790,4800,4790,2220
20230907,134600,12033278810,4770,4770,4770,4770,380
20230907,134500,12031466210,4770,4770,4770,4770,61
20230907,134400,12031175240,4765,4790,4790,4765,328
20230907,134300,12029611820,4790,4760,4790,4755,1346
20230907,134200,12023183610,4750,4750,4750,4750,2507
20230907,134100,12011275360,4750,4755,4765,4750,497
20230907,134000,12008911770,4765,4760,4765,4755,508
20230907,133900,12006493720,4755,4775,4775,4755,349
20230907,133800,12004832020,4770,4770,4775,4760,358
20230907,133700,12003122800,4775,4780,4780,4750,233
20230907,133600,12002010525,4780,4760,4785,4750,1916
20230907,133500,11992870505,4760,4735,4760,4730,2030
20230907,133400,11983242755,4735,4735,4745,4730,613
20230907,133300,11980340070,4730,4730,4735,4730,1685
20230907,133200,11972369320,4730,4740,4745,4730,9769
20230907,133100,11926077260,4740,4740,4740,4740,2287
20230907,133000,11915236880,4740,4745,4745,4740,8564
20230907,132900,11874624880,4745,4760,4765,4745,4334
20230907,132800,11854037050,4760,4760,4765,4760,960
20230907,132700,11849464785,4765,4760,4775,4760,1250
20230907,132600,11843508460,4765,4765,4780,4765,495
20230907,132500,11841147810,4765,4760,4765,4760,883
20230907,132400,11836944665,4760,4760,4760,4760,471
20230907,132300,11834702705,4760,4765,4765,4760,3814
20230907,132200,11816538995,4765,4765,4765,4765,14
20230907,132100,11816472285,4765,4780,4800,4765,1498
20230907,132000,11809321890,4780,4775,4780,4770,3314
20230907,131900,11793503915,4770,4770,4770,4770,233
20230907,131800,11792392505,4765,4760,4770,4760,708
20230907,131700,11789016980,4755,4745,4755,4745,19
20230907,131600,11788926745,4745,4750,4760,4745,3093
20230907,131500,11774228215,4750,4740,4750,4735,4474
20230907,131400,11752999735,4740,4760,4760,4735,14899
20230907,131300,11682197200,4760,4765,4765,4760,3932
20230907,131200,11663479380,4775,4760,4775,4755,1646
20230907,131100,11655646020,4760,4760,4765,4760,3388
20230907,131000,11639518430,4755,4765,4790,4755,10180
20230907,130900,11591070515,4770,4790,4795,4770,17175
20230907,130800,11508892145,4790,4795,4795,4790,2818
20230907,130700,11495392795,4790,4795,4800,4790,6046
20230907,130600,11466413165,4800,4810,4810,4800,6487
20230907,130500,11435273495,4810,4805,4810,4805,4038
20230907,130400,11415870750,4805,4810,4810,4805,10001
20230907,130300,11367785125,4810,4810,4810,4810,0
20230907,130200,11367785125,4810,4820,4840,4810,311
20230907,130100,11366288260,4835,4835,4835,4835,599
20230907,130000,11363392095,4835,4840,4840,4835,30
20230907,125900,11363246995,4840,4810,4840,4810,556
20230907,125800,11360565425,4810,4810,4830,4810,811
20230907,125700,11356664495,4835,4805,4835,4805,533
20230907,125600,11354102610,4805,4810,4810,4805,6937
20230907,125500,11320742210,4810,4820,4820,4810,14511
20230907,125400,11250880460,4820,4820,4820,4820,365
20230907,125300,11249121160,4820,4825,4830,4820,10888
20230907,125200,11196613720,4825,4825,4830,4825,828
20230907,125100,11192618105,4825,4830,4830,4825,788
20230907,125000,11188813660,4830,4830,4830,4830,1093
20230907,124900,11183534470,4840,4830,4850,4825,2261
20230907,124800,11172615370,4835,4835,4835,4835,30
20230907,124700,11172470320,4855,4835,4855,4830,927
20230907,124600,11167992015,4835,4845,4845,4835,171
20230907,124500,11167164980,4845,4870,4870,4835,384
20230907,124400,11165306445,4850,4850,4870,4830,706
20230907,124300,11161892720,4880,4855,4880,4855,692
20230907,124200,11158531895,4855,4855,4855,4855,21
20230907,124100,11158429940,4855,4840,4855,4840,490
20230907,124000,11156058315,4835,4840,4840,4835,25
20230907,123900,11155937320,4850,4830,4850,4825,3140
20230907,123800,11140731350,4830,4835,4845,4830,333
20230907,123700,11139121390,4830,4835,4835,4830,3911
20230907,123600,11120219455,4835,4840,4845,4830,1893
20230907,123500,11111068230,4850,4850,4850,4850,0
20230907,123400,11111068230,4850,4840,4850,4840,882
20230907,123300,11106797330,4840,4845,4845,4840,702
20230907,123200,11103399365,4840,4845,4845,4840,31
20230907,123100,11103249270,4835,4840,4840,4835,125
20230907,123000,11102644645,4835,4840,4840,4835,882
20230907,122900,11098380080,4840,4840,4840,4840,540
20230907,122800,11095766480,4845,4835,4845,4835,140
20230907,122700,11095089570,4835,4840,4840,4835,235
20230907,122600,11093952340,4835,4835,4835,4835,657
20230907,122500,11090775745,4835,4835,4835,4835,589
20230907,122400,11087927930,4835,4840,4840,4835,20
20230907,122300,11087831180,4830,4830,4830,4830,1450
20230907,122200,11080827680,4825,4825,4825,4825,150
20230907,122100,11080103930,4825,4825,4825,4825,338
20230907,122000,11078473080,4825,4825,4825,4820,1776
20230907,121900,11069904545,4850,4825,4850,4825,2378
20230907,121800,11058427690,4825,4835,4850,4825,2375
20230907,121700,11046949975,4835,4830,4850,4830,685
20230907,121600,11043638570,4830,4850,4850,4830,971
20230907,121500,11038948570,4830,4825,4850,4825,912
20230907,121400,11034544950,4825,4835,4835,4825,1850
20230907,121300,11025611325,4850,4830,4850,4820,1446
20230907,121200,11018636195,4830,4840,4840,4820,10309
20230907,121100,10968896165,4840,4855,4855,4840,1583
20230907,121000,10961225130,4855,4855,4855,4850,423
20230907,120900,10959171485,4855,4880,4880,4850,9535
20230907,120800,10912872650,4880,4885,4885,4860,1098
20230907,120700,10907525210,4885,4860,4885,4855,1093
20230907,120600,10902204445,4860,4865,4865,4855,2300
20230907,120500,10891027040,4860,4865,4870,4860,1627
20230907,120400,10883118725,4885,4885,4885,4860,1391
20230907,120300,10876336095,4885,4855,4885,4855,1444
20230907,120200,10869308030,4860,4880,4880,4860,2288
20230907,120100,10858162675,4885,4880,4885,4860,1209
20230907,120000,10852267430,4880,4885,4885,4880,2471
20230907,115900,10840199100,4890,4900,4910,4890,1800
20230907,115800,10831376375,4900,4915,4920,4880,2733
20230907,115700,10817999440,4920,4905,4920,4890,4671
20230907,115600,10795083800,4910,4925,4930,4910,5981
20230907,115500,10765636140,4925,4900,4925,4900,7423
20230907,115400,10729138405,4900,4865,4900,4860,2700
20230907,115300,10715969275,4865,4870,4895,4865,1387
20230907,115200,10709210790,4870,4885,4895,4870,1500
20230907,115100,10701901165,4885,4920,4920,4880,8502
20230907,115000,10660167085,4920,4920,4925,4890,10197
20230907,114900,10610062420,4920,4865,4935,4855,10052
20230907,114800,10560654045,4870,4875,4900,4850,4845
20230907,114700,10537002895,4880,4820,4885,4810,10509
20230907,114600,10485919290,4820,4815,4820,4815,1138
20230907,114500,10480437820,4815,4825,4825,4815,7944
20230907,114400,10442168865,4820,4820,4820,4820,1682
20230907,114300,10434061625,4820,4825,4825,4815,1857
20230907,114200,10425113055,4830,4835,4840,4830,1593
20230907,114100,10417418050,4835,4830,4835,4830,2430
20230907,114000,10405679465,4820,4815,4830,4815,2413
20230907,113900,10394046530,4815,4825,4840,4815,7431
20230907,113800,10358229180,4825,4835,4860,4820,6788
20230907,113700,10325402070,4860,4860,4865,4835,12541
20230907,113600,10264620730,4870,4870,4880,4860,11118
20230907,113500,10210495125,4885,4895,4895,4870,7097
20230907,113400,10175859060,4890,4920,4925,4885,16414
20230907,113300,10095390290,4920,4935,4950,4920,7869
20230907,113200,10056575490,4925,4930,4930,4895,14163
20230907,113100,9986910335,4950,4950,4965,4925,14982
20230907,113000,9912939315,4945,4950,4985,4930,34562
20230907,112900,9741475505,4955,4955,4990,4935,42101
20230907,112800,9532336990,4965,4905,4970,4890,25453
20230907,112700,9406704340,4905,4890,4905,4880,3553
20230907,112600,9389309015,4900,4900,4905,4890,2871
20230907,112500,9375249700,4910,4935,4940,4890,20789
20230907,112400,9272993710,4935,4850,4935,4830,11918
20230907,112300,9214524365,4830,4850,4850,4815,5199
20230907,112200,9189418930,4830,4830,4860,4825,5515
20230907,112100,9162725425,4830,4880,4880,4830,8408
20230907,112000,9121829945,4840,4860,4890,4835,11046
20230907,111900,9067973235,4875,4885,4885,4835,10068
20230907,111800,9018988025,4880,4885,4900,4860,13085
20230907,111700,8955218960,4890,4890,4895,4855,18236
20230907,111600,8866071480,4890,4845,4895,4845,15205
20230907,111500,8791882005,4845,4815,4845,4800,5809
20230907,111400,8763944325,4815,4815,4820,4815,719
20230907,111300,8760480795,4815,4805,4815,4805,4631
20230907,111200,8738194950,4800,4800,4800,4800,102
20230907,111100,8737705350,4810,4810,4810,4800,1140
20230907,111000,8732225120,4815,4810,4815,4810,2048
20230907,110900,8722373805,4810,4800,4810,4800,290
20230907,110800,8720981590,4800,4800,4800,4800,267
20230907,110700,8719699990,4800,4800,4800,4800,1200
20230907,110600,8713939990,4800,4800,4800,4800,100
20230907,110500,8713459990,4800,4800,4805,4800,1400
20230907,110400,8706738975,4795,4805,4805,4795,7336
20230907,110300,8671538030,4800,4805,4805,4800,3563
20230907,110200,8654434090,4805,4815,4820,4800,16373
20230907,110100,8575695635,4815,4820,4820,4815,941
20230907,110000,8571164710,4820,4815,4820,4815,501
20230907,105900,8568749945,4820,4820,4820,4815,1545
20230907,105800,8561307045,4825,4815,4825,4815,5487
20230907,105700,8534883430,4815,4820,4820,4815,3690
20230907,105600,8517100040,4820,4830,4830,4820,2447
20230907,105500,8505296095,4840,4830,4840,4830,136
20230907,105400,8504638305,4830,4835,4835,4830,1061
20230907,105300,8499511395,4835,4835,4835,4825,213
20230907,105200,8498481550,4840,4835,4840,4825,511
20230907,105100,8496009360,4835,4835,4835,4835,24
20230907,105000,8495893320,4840,4840,4840,4840,110
20230907,104900,8495360920,4840,4830,4840,4830,122
20230907,104800,8494770510,4820,4825,4830,4815,1770
20230907,104700,8486239685,4825,4820,4825,4820,91
20230907,104600,8485800940,4820,4820,4820,4820,1488
20230907,104500,8478628780,4820,4830,4830,4815,10963
20230907,104400,8425806115,4830,4825,4835,4825,274
20230907,104300,8424482740,4825,4840,4840,4825,2443
20230907,104200,8412682500,4830,4830,4830,4830,746
20230907,104100,8409079320,4830,4830,4830,4830,105
20230907,104000,8408572170,4825,4850,4850,4825,426
20230907,103900,8406515860,4850,4840,4850,4840,1032
20230907,103800,8401520685,4835,4830,4835,4820,2262
20230907,103700,8390605485,4820,4820,4820,4820,108
20230907,103600,8390084925,4820,4820,4820,4820,995
20230907,103500,8385289025,4820,4830,4830,4820,4302
20230907,103400,8364539795,4830,4845,4845,4830,1646
20230907,103300,8356576180,4845,4840,4845,4830,1317
20230907,103200,8350207035,4840,4845,4845,4840,432
20230907,103100,8348116010,4845,4835,4845,4835,644
20230907,103000,8344999040,4835,4830,4840,4830,3301
20230907,102900,8329041535,4830,4825,4830,4825,166
20230907,102800,8328240570,4825,4825,4825,4820,525
20230907,102700,8325708910,4825,4820,4825,4820,1298
20230907,102600,8319449445,4820,4830,4830,4820,3001
20230907,102500,8304970350,4835,4830,4835,4830,172
20230907,102400,8304139380,4835,4830,4835,4825,880
20230907,102300,8299888305,4830,4835,4835,4830,1380
20230907,102200,8293222240,4835,4835,4845,4835,925
20230907,102100,8288749815,4855,4840,4855,4830,887
20230907,102000,8284459625,4840,4845,4845,4830,3101
20230907,101900,8269479430,4850,4830,4850,4830,2273
20230907,101800,8258496015,4835,4850,4850,4835,11446
20230907,101700,8203152835,4855,4855,4855,4835,4026
20230907,101600,8183681635,4835,4860,4860,4835,6095
20230907,101500,8154102230,4860,4885,4885,4860,1704
20230907,101400,8145812990,4880,4855,4890,4855,1886
20230907,101300,8136611600,4855,4860,4865,4855,1746
20230907,101200,8128127360,4860,4850,4860,4840,1676
20230907,101100,8119996175,4850,4835,4865,4830,1298
20230907,101000,8113706460,4835,4815,4835,4815,12884
20230907,100900,8051542915,4815,4825,4825,4815,6653
20230907,100800,8019505195,4815,4825,4830,4815,4594
20230907,100700,7997365730,4825,4805,4825,4800,14798
20230907,100600,7926180015,4805,4820,4825,4795,34130
20230907,100500,7762018915,4830,4845,4850,4820,21799
20230907,100400,7656666530,4850,4850,4860,4840,5023
20230907,100300,7632313680,4845,4880,4880,4840,12354
20230907,100200,7572360145,4880,4890,4890,4865,4166
20230907,100100,7552057945,4890,4915,4920,4865,33370
20230907,100000,7388876325,4915,4920,4930,4915,5834
20230907,095900,7360179420,4930,4930,4935,4925,3823
20230907,095800,7341340295,4930,4930,4935,4930,963
20230907,095700,7336592700,4930,4935,4945,4930,1686
20230907,095600,7328275405,4935,4925,4945,4925,3840
20230907,095500,7309349185,4930,4955,4960,4930,13768
20230907,095400,7241308365,4955,4960,4960,4940,2815
20230907,095300,7227355805,4955,4940,4960,4935,2992
20230907,095200,7212577700,4940,4955,4960,4915,23495
20230907,095100,7096411625,4955,4970,4980,4950,7812
20230907,095000,7057684765,4975,5000,5000,4955,29446
20230907,094900,6910839125,5010,5010,5010,5000,3784
20230907,094800,6891895655,5000,5000,5010,5000,4403
20230907,094700,6869874015,5000,5040,5040,5000,25671
20230907,094600,6741075245,5030,5050,5050,5030,4428
20230907,094500,6718772685,5040,5070,5080,5040,18042
20230907,094400,6627377565,5080,5050,5080,5050,22093
20230907,094300,6515504365,5050,5040,5050,5020,21545
20230907,094200,6406884135,5040,5020,5050,5010,17177
20230907,094100,6320385005,5010,4990,5020,4985,15103
20230907,094000,6244848000,4990,4970,4990,4965,5094
20230907,093900,6219476900,4965,4980,4980,4960,6787
20230907,093800,6185756640,4985,4990,4995,4975,25307
20230907,093700,6059631140,4990,4990,5000,4955,23991
20230907,093600,5940206600,4990,4935,4995,4925,30891
20230907,093500,5786763310,4930,4940,4970,4915,13267
20230907,093400,5721158585,4940,4880,4960,4870,42379
20230907,093300,5513140115,4880,4880,4895,4880,4041
20230907,093200,5493395005,4895,4895,4900,4880,8253
20230907,093100,5453018215,4895,4900,4925,4890,8494
20230907,093000,5411447365,4895,4925,4925,4815,48357
20230907,092900,5176061705,4925,4945,4950,4910,14532
20230907,092800,5104496730,4945,4965,4970,4940,6937
20230907,092700,5070092905,4970,4970,4980,4955,13305
20230907,092600,5003938990,4970,4980,5020,4940,27239
20230907,092500,4868117305,4980,4955,4985,4915,26125
20230907,092400,4738403675,4955,5040,5040,4905,52484
20230907,092300,4478396855,5040,5030,5040,4990,46890
20230907,092200,4243270320,5020,5040,5050,5020,12359
20230907,092100,4181081360,5050,5080,5080,5040,9761
20230907,092000,4131722040,5060,5080,5090,5050,8651
20230907,091900,4087902320,5090,5050,5090,5050,9657
20230907,091800,4038864610,5050,5070,5100,5030,22084
20230907,091700,3927244740,5070,5090,5090,5050,6055
20230907,091600,3896521050,5090,5050,5110,5050,9492
20230907,091500,3848211400,5070,5040,5080,5020,17854
20230907,091400,3758266720,5040,5060,5080,5040,13121
20230907,091300,3691979140,5050,5080,5080,5050,18016
20230907,091200,3600798780,5080,5110,5130,5080,11376
20230907,091100,3542742380,5110,5080,5130,5070,11686
20230907,091000,3483093380,5080,5080,5090,5060,12084
20230907,090900,3421765110,5080,5140,5150,5080,31575
20230907,090800,3260040380,5150,5090,5150,5070,73009
20230907,090700,2886762580,5100,5020,5100,5020,35006
20230907,090600,2708960060,5040,5060,5060,5000,33449
20230907,090500,2541158570,5030,5050,5080,5030,24727
20230907,090400,2416019570,5050,5060,5110,5050,28707
20230907,090300,2270449650,5060,5050,5120,5000,68350
20230907,090200,1924366990,5040,5100,5100,4980,68142
20230907,090100,1581406910,5070,5070,5120,5020,101701
20230907,090000,1065261720,5070,4990,5160,4980,208554