KissMeData/005160/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184200,978923315,4945,4945,4945,4945,3848
20230926,184100,978923315,4945,4945,4945,4945,0
20230926,184000,978923315,4945,4945,4945,4945,0
20230926,183900,978923315,4945,4945,4945,4945,0
20230926,183800,978923315,4945,4945,4945,4945,0
20230926,183700,978923315,4945,4945,4945,4945,0
20230926,183600,978923315,4945,4945,4945,4945,0
20230926,183500,978923315,4945,4945,4945,4945,0
20230926,183400,978923315,4945,4945,4945,4945,0
20230926,183300,978923315,4945,4945,4945,4945,0
20230926,183200,978923315,4945,4945,4945,4945,0
20230926,183100,978923315,4945,4945,4945,4945,0
20230926,183000,978923315,4945,4945,4945,4945,0
20230926,182900,978923315,4945,4945,4945,4945,0
20230926,182800,978923315,4945,4945,4945,4945,0
20230926,182700,978923315,4945,4945,4945,4945,0
20230926,182600,978923315,4945,4945,4945,4945,0
20230926,182500,978923315,4945,4945,4945,4945,0
20230926,182400,978923315,4945,4945,4945,4945,0
20230926,182300,978923315,4945,4945,4945,4945,0
20230926,182200,978923315,4945,4945,4945,4945,0
20230926,182100,978923315,4945,4945,4945,4945,0
20230926,182000,978923315,4945,4945,4945,4945,0
20230926,181900,978923315,4945,4945,4945,4945,0
20230926,181800,978923315,4945,4945,4945,4945,0
20230926,181700,978923315,4945,4945,4945,4945,0
20230926,181600,978923315,4945,4945,4945,4945,0
20230926,181500,978923315,4945,4945,4945,4945,0
20230926,181400,978923315,4945,4945,4945,4945,0
20230926,181300,978923315,4945,4945,4945,4945,0
20230926,181200,978923315,4945,4945,4945,4945,3848
20230926,181100,978923315,4945,4945,4945,4945,0
20230926,181000,978923315,4945,4945,4945,4945,0
20230926,180900,978923315,4945,4945,4945,4945,0
20230926,180800,978923315,4945,4945,4945,4945,0
20230926,180700,978923315,4945,4945,4945,4945,0
20230926,180600,978923315,4945,4945,4945,4945,0
20230926,180500,978923315,4945,4945,4945,4945,0
20230926,180400,978923315,4945,4945,4945,4945,0
20230926,180300,978923315,4945,4945,4945,4945,0
20230926,180200,978923315,4945,4945,4945,4945,0
20230926,180100,978923315,4945,4945,4945,4945,0
20230926,180000,978923315,4945,4945,4945,4945,0
20230926,175900,978923315,4945,4945,4945,4945,0
20230926,175800,978923315,4945,4945,4945,4945,0
20230926,175700,978923315,4945,4945,4945,4945,0
20230926,175600,978923315,4945,4945,4945,4945,0
20230926,175500,978923315,4945,4945,4945,4945,0
20230926,175400,978923315,4945,4945,4945,4945,0
20230926,175300,978923315,4945,4945,4945,4945,0
20230926,175200,978923315,4945,4945,4945,4945,0
20230926,175100,978923315,4945,4945,4945,4945,0
20230926,175000,978923315,4945,4945,4945,4945,0
20230926,174900,978923315,4945,4945,4945,4945,0
20230926,174800,978923315,4945,4945,4945,4945,0
20230926,174700,978923315,4945,4945,4945,4945,0
20230926,174600,978923315,4945,4945,4945,4945,0
20230926,174500,978923315,4945,4945,4945,4945,0
20230926,174400,978923315,4945,4945,4945,4945,0
20230926,174300,978923315,4945,4945,4945,4945,0
20230926,174200,978923315,4945,4945,4945,4945,3848
20230926,174100,978923315,4945,4945,4945,4945,0
20230926,174000,978923315,4945,4945,4945,4945,0
20230926,173900,978923315,4945,4945,4945,4945,0
20230926,173800,978923315,4945,4945,4945,4945,0
20230926,173700,978923315,4945,4945,4945,4945,0
20230926,173600,978923315,4945,4945,4945,4945,0
20230926,173500,978923315,4945,4945,4945,4945,0
20230926,173400,978923315,4945,4945,4945,4945,0
20230926,173300,978923315,4945,4945,4945,4945,0
20230926,173200,978923315,4945,4945,4945,4945,0
20230926,173100,978923315,4945,4945,4945,4945,0
20230926,173000,978923315,4945,4945,4945,4945,0
20230926,172900,978923315,4945,4945,4945,4945,0
20230926,172800,978923315,4945,4945,4945,4945,0
20230926,172700,978923315,4945,4945,4945,4945,0
20230926,172600,978923315,4945,4945,4945,4945,0
20230926,172500,978923315,4945,4945,4945,4945,0
20230926,172400,978923315,4945,4945,4945,4945,0
20230926,172300,978923315,4945,4945,4945,4945,0
20230926,172200,978923315,4945,4945,4945,4945,0
20230926,172100,978923315,4945,4945,4945,4945,0
20230926,172000,978923315,4945,4945,4945,4945,0
20230926,171900,978923315,4945,4945,4945,4945,0
20230926,171800,978923315,4945,4945,4945,4945,0
20230926,171700,978923315,4945,4945,4945,4945,0
20230926,171600,978923315,4945,4945,4945,4945,0
20230926,171500,978923315,4945,4945,4945,4945,0
20230926,171400,978923315,4945,4945,4945,4945,0
20230926,171300,978923315,4945,4945,4945,4945,0
20230926,171200,978923315,4945,4945,4945,4945,3848
20230926,171100,978923315,4945,4945,4945,4945,0
20230926,171000,978923315,4945,4945,4945,4945,0
20230926,170900,978923315,4945,4945,4945,4945,0
20230926,170800,978923315,4945,4945,4945,4945,0
20230926,170700,978923315,4945,4945,4945,4945,0
20230926,170600,978923315,4945,4945,4945,4945,0
20230926,170500,978923315,4945,4945,4945,4945,0
20230926,170400,978923315,4945,4945,4945,4945,0
20230926,170300,978923315,4945,4945,4945,4945,0
20230926,170200,978923315,4945,4945,4945,4945,0
20230926,170100,978923315,4945,4945,4945,4945,0
20230926,170000,978923315,4945,4945,4945,4945,0
20230926,165900,978923315,4945,4945,4945,4945,0
20230926,165800,978923315,4945,4945,4945,4945,0
20230926,165700,978923315,4945,4945,4945,4945,0
20230926,165600,978923315,4945,4945,4945,4945,0
20230926,165500,978923315,4945,4945,4945,4945,0
20230926,165400,978923315,4945,4945,4945,4945,0
20230926,165300,978923315,4945,4945,4945,4945,0
20230926,165200,978923315,4945,4945,4945,4945,0
20230926,165100,978923315,4945,4945,4945,4945,0
20230926,165000,978923315,4945,4945,4945,4945,0
20230926,164900,978923315,4945,4945,4945,4945,0
20230926,164800,978923315,4945,4945,4945,4945,0
20230926,164700,978923315,4945,4945,4945,4945,0
20230926,164600,978923315,4945,4945,4945,4945,0
20230926,164500,978923315,4945,4945,4945,4945,0
20230926,164400,978923315,4945,4945,4945,4945,0
20230926,164300,978923315,4945,4945,4945,4945,0
20230926,164200,978923315,4945,4945,4945,4945,3848
20230926,164100,978923315,4945,4945,4945,4945,0
20230926,164000,978923315,4945,4945,4945,4945,0
20230926,163900,978923315,4945,4945,4945,4945,0
20230926,163800,978923315,4945,4945,4945,4945,0
20230926,163700,978923315,4945,4945,4945,4945,0
20230926,163600,978923315,4945,4945,4945,4945,0
20230926,163500,978923315,4945,4945,4945,4945,0
20230926,163400,978923315,4945,4945,4945,4945,0
20230926,163300,978923315,4945,4945,4945,4945,0
20230926,163200,978923315,4945,4945,4945,4945,0
20230926,163100,978923315,4945,4945,4945,4945,0
20230926,163000,978923315,4945,4945,4945,4945,0
20230926,162900,978923315,4945,4945,4945,4945,0
20230926,162800,978923315,4945,4945,4945,4945,0
20230926,162700,978923315,4945,4945,4945,4945,0
20230926,162600,978923315,4945,4945,4945,4945,0
20230926,162500,978923315,4945,4945,4945,4945,0
20230926,162400,978923315,4945,4945,4945,4945,0
20230926,162300,978923315,4945,4945,4945,4945,0
20230926,162200,978923315,4945,4945,4945,4945,0
20230926,162100,978923315,4945,4945,4945,4945,0
20230926,162000,978923315,4945,4945,4945,4945,0
20230926,161900,978923315,4945,4945,4945,4945,0
20230926,161800,978923315,4945,4945,4945,4945,0
20230926,161700,978923315,4945,4945,4945,4945,0
20230926,161600,978923315,4945,4945,4945,4945,0
20230926,161500,978923315,4945,4945,4945,4945,0
20230926,161400,978923315,4945,4945,4945,4945,0
20230926,161300,978923315,4945,4945,4945,4945,0
20230926,161200,978923315,4945,4945,4945,4945,3848
20230926,161100,978923315,4945,4945,4945,4945,0
20230926,161000,978923315,4945,4945,4945,4945,0
20230926,160900,978923315,4945,4945,4945,4945,0
20230926,160800,978923315,4945,4945,4945,4945,0
20230926,160700,978923315,4945,4945,4945,4945,0
20230926,160600,978923315,4945,4945,4945,4945,0
20230926,160500,978923315,4945,4945,4945,4945,0
20230926,160400,978923315,4945,4945,4945,4945,0
20230926,160300,978923315,4945,4945,4945,4945,0
20230926,160200,978923315,4945,4945,4945,4945,0
20230926,160100,978923315,4945,4945,4945,4945,0
20230926,160000,978923315,4945,4945,4945,4945,0
20230926,155900,978923315,4945,4945,4945,4945,0
20230926,155800,978923315,4945,4945,4945,4945,0
20230926,155700,978923315,4945,4945,4945,4945,0
20230926,155600,978923315,4945,4945,4945,4945,0
20230926,155500,978923315,4945,4945,4945,4945,0
20230926,155400,978923315,4945,4945,4945,4945,0
20230926,155300,978923315,4945,4945,4945,4945,0
20230926,155200,978923315,4945,4945,4945,4945,0
20230926,155100,978923315,4945,4945,4945,4945,0
20230926,155000,978923315,4945,4945,4945,4945,0
20230926,154900,978923315,4945,4945,4945,4945,0
20230926,154800,978923315,4945,4945,4945,4945,0
20230926,154700,978923315,4945,4945,4945,4945,0
20230926,154600,978923315,4945,4945,4945,4945,0
20230926,154500,978923315,4945,4945,4945,4945,0
20230926,154400,978923315,4945,4945,4945,4945,0
20230926,154300,978923315,4945,4945,4945,4945,0
20230926,154200,978923315,4945,4945,4945,4945,3848
20230926,154100,978923315,4945,4945,4945,4945,0
20230926,154000,978923315,4945,4945,4945,4945,0
20230926,153900,978923315,4945,4945,4945,4945,0
20230926,153800,978923315,4945,4945,4945,4945,0
20230926,153700,978923315,4945,4945,4945,4945,0
20230926,153600,978923315,4945,4945,4945,4945,0
20230926,153500,978923315,4945,4945,4945,4945,0
20230926,153400,978923315,4945,4945,4945,4945,0
20230926,153300,978923315,4945,4945,4945,4945,0
20230926,153200,978923315,4945,4945,4945,4945,0
20230926,153100,978923315,4945,4945,4945,4945,0
20230926,153000,978923315,4945,4945,4945,4945,3848
20230926,152900,959894955,4945,4945,4945,4945,0
20230926,152800,959894955,4945,4945,4945,4945,0
20230926,152700,959894955,4945,4945,4945,4945,0
20230926,152600,959894955,4945,4945,4945,4945,0
20230926,152500,959894955,4945,4945,4945,4945,0
20230926,152400,959894955,4945,4945,4945,4945,0
20230926,152300,959894955,4945,4945,4945,4945,0
20230926,152200,959894955,4945,4945,4945,4945,0
20230926,152100,959894955,4945,4945,4945,4945,0
20230926,152000,959894955,4945,4945,4945,4945,0
20230926,151900,959894955,4945,4900,4945,4900,1533
20230926,151800,952348710,4905,4900,4905,4900,77
20230926,151700,951971375,4900,4910,4910,4900,757
20230926,151600,948260540,4890,4885,4890,4885,1159
20230926,151500,942593820,4885,4880,4885,4880,1004
20230926,151400,937692085,4885,4880,4885,4880,782
20230926,151300,933874450,4885,4895,4895,4880,3329
20230926,151200,917602975,4900,4905,4905,4900,126
20230926,151100,916985525,4905,4905,4905,4905,100
20230926,151000,916495025,4900,4900,4900,4900,60
20230926,150900,916201025,4905,4905,4905,4905,0
20230926,150800,916201025,4905,4905,4905,4905,0
20230926,150700,916201025,4905,4905,4905,4905,0
20230926,150600,916201025,4905,4905,4905,4905,318
20230926,150500,914641235,4905,4905,4905,4905,887
20230926,150400,910290500,4905,4905,4905,4905,67
20230926,150300,909961865,4905,4905,4905,4905,2
20230926,150200,909952055,4905,4905,4905,4905,100
20230926,150100,909461555,4905,4905,4905,4905,0
20230926,150000,909461555,4905,4905,4905,4905,20
20230926,145900,909363455,4905,4910,4910,4905,60
20230926,145800,909069055,4890,4890,4890,4890,0
20230926,145700,909069055,4890,4900,4900,4890,3102
20230926,145600,893886395,4895,4895,4895,4895,1
20230926,145500,893881500,4895,4900,4900,4895,1899
20230926,145400,884576855,4900,4900,4900,4900,105
20230926,145300,884062355,4910,4900,4910,4900,34
20230926,145200,883895715,4905,4900,4910,4900,3086
20230926,145100,868771495,4900,4905,4905,4900,2530
20230926,145000,856367660,4910,4910,4910,4910,3
20230926,144900,856352930,4910,4910,4910,4910,50
20230926,144800,856107430,4910,4915,4915,4910,26
20230926,144700,855979720,4915,4915,4915,4915,70
20230926,144600,855635670,4915,4915,4915,4915,31
20230926,144500,855483305,4900,4905,4905,4900,289
20230926,144400,854067050,4905,4905,4905,4905,953
20230926,144300,849392585,4915,4915,4915,4915,65
20230926,144200,849073110,4905,4905,4905,4905,0
20230926,144100,849073110,4905,4905,4905,4905,0
20230926,144000,849073110,4905,4905,4905,4905,120
20230926,143900,848484510,4905,4905,4905,4905,0
20230926,143800,848484510,4905,4905,4905,4905,0
20230926,143700,848484510,4905,4905,4905,4905,0
20230926,143600,848484510,4905,4905,4905,4905,0
20230926,143500,848484510,4905,4915,4915,4905,76
20230926,143400,848111020,4905,4910,4910,4905,52
20230926,143300,847855710,4905,4910,4910,4905,23
20230926,143200,847742845,4915,4905,4915,4905,562
20230926,143100,844985615,4910,4910,4910,4910,38
20230926,143000,844799035,4905,4905,4905,4905,20
20230926,142900,844700935,4905,4900,4905,4900,916
20230926,142800,840211820,4900,4900,4900,4900,0
20230926,142700,840211820,4900,4905,4905,4900,73
20230926,142600,839853780,4905,4905,4905,4905,125
20230926,142500,839240655,4905,4905,4905,4905,35
20230926,142400,839068980,4905,4905,4905,4905,0
20230926,142300,839068980,4905,4905,4905,4905,76
20230926,142200,838696200,4905,4905,4905,4905,24
20230926,142100,838578480,4905,4905,4905,4905,40
20230926,142000,838382280,4905,4905,4905,4905,10
20230926,141900,838333230,4905,4905,4905,4905,2
20230926,141800,838323420,4905,4905,4905,4905,98
20230926,141700,837842730,4915,4915,4915,4915,0
20230926,141600,837842730,4915,4900,4915,4900,366
20230926,141500,836048265,4900,4900,4900,4900,35
20230926,141400,835876765,4900,4905,4905,4900,150
20230926,141300,835141515,4905,4905,4905,4905,172
20230926,141200,834297855,4905,4905,4905,4905,1119
20230926,141100,828809160,4905,4900,4905,4900,432
20230926,141000,826690710,4900,4910,4910,4900,3460
20230926,140900,809719400,4920,4915,4920,4915,1000
20230926,140800,804803885,4910,4910,4910,4910,161
20230926,140700,804013375,4910,4910,4910,4910,0
20230926,140600,804013375,4910,4910,4910,4910,0
20230926,140500,804013375,4910,4910,4910,4910,0
20230926,140400,804013375,4910,4910,4910,4910,1761
20230926,140300,795366865,4910,4910,4910,4910,0
20230926,140200,795366865,4910,4910,4910,4910,1
20230926,140100,795361955,4910,4910,4910,4910,1
20230926,140000,795357045,4910,4910,4910,4910,52
20230926,135900,795101725,4910,4910,4910,4910,0
20230926,135800,795101725,4910,4910,4910,4910,10
20230926,135700,795052625,4910,4910,4910,4910,0
20230926,135600,795052625,4910,4910,4910,4910,1
20230926,135500,795047715,4910,4910,4910,4910,5
20230926,135400,795023165,4910,4915,4915,4910,25
20230926,135300,794900370,4915,4910,4915,4910,113
20230926,135200,794345535,4915,4925,4925,4915,321
20230926,135100,792765910,4920,4920,4920,4920,0
20230926,135000,792765910,4920,4920,4920,4920,1
20230926,134900,792760990,4920,4930,4930,4920,9
20230926,134800,792716630,4930,4930,4930,4930,20
20230926,134700,792618030,4935,4935,4935,4935,0
20230926,134600,792618030,4935,4935,4935,4935,0
20230926,134500,792618030,4935,4935,4935,4935,0
20230926,134400,792618030,4935,4935,4935,4935,0
20230926,134300,792618030,4935,4935,4935,4935,0
20230926,134200,792618030,4935,4935,4935,4935,419
20230926,134100,790550265,4935,4915,4935,4915,2672
20230926,134000,777411245,4910,4910,4910,4910,37
20230926,133900,777229575,4910,4915,4915,4910,70
20230926,133800,776885675,4910,4910,4910,4910,0
20230926,133700,776885675,4910,4910,4910,4910,794
20230926,133600,772987135,4915,4915,4915,4915,0
20230926,133500,772987135,4915,4915,4915,4915,0
20230926,133400,772987135,4915,4915,4915,4915,3
20230926,133300,772972390,4915,4915,4915,4915,3
20230926,133200,772957645,4910,4910,4910,4910,70
20230926,133100,772613945,4910,4915,4915,4910,806
20230926,133000,768656260,4910,4910,4910,4910,500
20230926,132900,766201260,4910,4910,4910,4910,70
20230926,132800,765857560,4910,4910,4910,4910,0
20230926,132700,765857560,4910,4910,4910,4910,100
20230926,132600,765366560,4910,4910,4910,4910,790
20230926,132500,761487660,4910,4910,4910,4910,2
20230926,132400,761477840,4910,4910,4910,4910,1
20230926,132300,761472930,4915,4910,4915,4910,54
20230926,132200,761207540,4910,4910,4910,4910,22
20230926,132100,761099520,4910,4910,4910,4910,85
20230926,132000,760682170,4910,4910,4910,4910,517
20230926,131900,758143700,4915,4910,4915,4910,186
20230926,131800,757230390,4915,4915,4920,4915,1281
20230926,131700,750933905,4915,4910,4915,4910,3539
20230926,131600,733555685,4915,4910,4915,4910,98
20230926,131500,733074195,4910,4910,4910,4910,962
20230926,131400,728350775,4910,4910,4910,4910,30
20230926,131300,728203475,4910,4915,4915,4910,834
20230926,131200,724104775,4915,4915,4915,4915,0
20230926,131100,724104775,4915,4915,4915,4915,815
20230926,131000,720099050,4915,4915,4915,4915,0
20230926,130900,720099050,4915,4915,4915,4915,0
20230926,130800,720099050,4915,4920,4920,4915,21
20230926,130700,719995735,4920,4920,4920,4920,5
20230926,130600,719971135,4930,4930,4930,4930,10
20230926,130500,719921835,4930,4930,4930,4930,0
20230926,130400,719921835,4930,4930,4930,4930,1
20230926,130300,719916905,4930,4930,4930,4930,5
20230926,130200,719892255,4930,4930,4930,4930,0
20230926,130100,719892255,4930,4930,4930,4930,2
20230926,130000,719882395,4915,4920,4920,4915,1500
20230926,125900,712508680,4920,4920,4920,4920,0
20230926,125800,712508680,4920,4925,4925,4920,1315
20230926,125700,706037675,4925,4925,4935,4925,190
20230926,125600,705101245,4925,4930,4930,4925,150
20230926,125500,704362485,4930,4930,4930,4930,0
20230926,125400,704362485,4930,4930,4930,4930,0
20230926,125300,704362485,4930,4930,4930,4930,1
20230926,125200,704357555,4930,4930,4930,4930,0
20230926,125100,704357555,4930,4930,4930,4930,0
20230926,125000,704357555,4930,4930,4930,4930,0
20230926,124900,704357555,4930,4925,4930,4925,1825
20230926,124800,695364320,4925,4925,4925,4925,3
20230926,124700,695349545,4920,4930,4930,4920,185
20230926,124600,694438430,4930,4930,4930,4930,10
20230926,124500,694389130,4925,4925,4925,4925,0
20230926,124400,694389130,4925,4925,4925,4925,9
20230926,124300,694344805,4925,4925,4925,4925,11
20230926,124200,694290630,4930,4930,4930,4930,243
20230926,124100,693092640,4930,4930,4930,4930,64
20230926,124000,692777120,4930,4930,4930,4930,1
20230926,123900,692772190,4935,4935,4935,4935,50
20230926,123800,692525440,4935,4935,4935,4935,0
20230926,123700,692525440,4935,4935,4935,4935,0
20230926,123600,692525440,4935,4935,4935,4935,210
20230926,123500,691489090,4935,4935,4935,4935,0
20230926,123400,691489090,4935,4935,4935,4935,2
20230926,123300,691479220,4940,4945,4945,4935,360
20230926,123200,689699720,4945,4945,4945,4945,0
20230926,123100,689699720,4945,4945,4945,4945,0
20230926,123000,689699720,4945,4950,4950,4945,661
20230926,122900,686429270,4950,4965,4965,4950,2496
20230926,122800,674052185,4965,4970,4970,4965,589
20230926,122700,671126795,4980,4980,4980,4980,0
20230926,122600,671126795,4980,4980,4980,4980,0
20230926,122500,671126795,4980,4980,4980,4980,69
20230926,122400,670783175,4965,4965,4965,4965,50
20230926,122300,670534925,4965,4965,4965,4965,0
20230926,122200,670534925,4965,4965,4965,4965,53
20230926,122100,670271780,4965,4965,4965,4965,0
20230926,122000,670271780,4965,4965,4965,4965,1311
20230926,121900,663762665,4965,4965,4965,4965,0
20230926,121800,663762665,4965,4965,4965,4965,0
20230926,121700,663762665,4965,4965,4965,4965,0
20230926,121600,663762665,4965,4965,4965,4965,0
20230926,121500,663762665,4965,4970,4970,4965,493
20230926,121400,661314200,4970,4970,4970,4970,192
20230926,121300,660359960,4975,4975,4975,4975,19
20230926,121200,660265435,4975,4975,4985,4975,99
20230926,121100,659772890,4975,4980,4980,4975,182
20230926,121000,658866535,4985,4985,4985,4985,0
20230926,120900,658866535,4985,4985,4985,4985,0
20230926,120800,658866535,4985,4985,4985,4985,0
20230926,120700,658866535,4985,4985,4985,4985,0
20230926,120600,658866535,4985,4985,4985,4985,0
20230926,120500,658866535,4985,4985,4985,4985,298
20230926,120400,657381005,4990,4990,4990,4990,0
20230926,120300,657381005,4990,4990,4990,4990,170
20230926,120200,656532705,4990,4990,4990,4990,72
20230926,120100,656173425,4990,4990,4990,4990,68
20230926,120000,655834105,4980,4980,4980,4980,220
20230926,115900,654738505,4980,4980,4980,4980,177
20230926,115800,653857045,4980,4980,4980,4980,69
20230926,115700,653513425,4980,4980,4980,4980,67
20230926,115600,653179765,4980,4980,4980,4980,124
20230926,115500,652562245,4970,4980,4980,4970,79
20230926,115400,652168875,4970,4970,4970,4970,437
20230926,115300,649996985,4970,4970,4970,4970,0
20230926,115200,649996985,4970,4955,4970,4955,308
20230926,115100,648469560,4960,4960,4960,4960,69
20230926,115000,648127320,4960,4960,4960,4960,0
20230926,114900,648127320,4960,4960,4960,4960,173
20230926,114800,647269240,4960,4960,4960,4960,72
20230926,114700,646912120,4960,4960,4960,4960,147
20230926,114600,646183000,4960,4960,4960,4960,173
20230926,114500,645324920,4960,4960,4960,4960,64
20230926,114400,645007480,4960,4960,4960,4960,63
20230926,114300,644695000,4960,4960,4960,4960,165
20230926,114200,643876600,4960,4960,4960,4960,74
20230926,114100,643509560,4955,4955,4955,4955,14
20230926,114000,643440190,4955,4955,4955,4955,74
20230926,113900,643073520,4955,4955,4955,4955,72
20230926,113800,642716760,4955,4960,4960,4955,178
20230926,113700,641834755,4960,4960,4960,4960,100
20230926,113600,641338755,4965,4965,4965,4965,100
20230926,113500,640842255,4975,4955,4975,4955,103
20230926,113400,640329890,4960,4980,4980,4960,2165
20230926,113300,629584090,4980,4975,4980,4970,208
20230926,113200,628549005,4975,4970,4975,4970,170
20230926,113100,627703705,4965,4970,4970,4965,107
20230926,113000,627171950,4970,4970,4970,4970,0
20230926,112900,627171950,4970,4970,4970,4970,100
20230926,112800,626674950,4965,4965,4965,4965,621
20230926,112700,623591685,4965,4965,4965,4965,831
20230926,112600,619465770,4970,4970,4970,4970,0
20230926,112500,619465770,4970,4970,4970,4970,242
20230926,112400,618263030,4970,4970,4970,4970,0
20230926,112300,618263030,4970,4990,4990,4970,394
20230926,112200,616304500,4980,4965,4990,4965,761
20230926,112100,612515315,4965,4965,4965,4965,66
20230926,112000,612187625,4955,4950,4955,4950,533
20230926,111900,609547775,4950,4945,4950,4945,130
20230926,111800,608904425,4950,4950,4955,4945,334
20230926,111700,607250265,4945,4945,4945,4945,0
20230926,111600,607250265,4945,4945,4945,4945,0
20230926,111500,607250265,4945,4945,4945,4945,226
20230926,111400,606132695,4950,4955,4955,4950,560
20230926,111300,603360345,4955,4955,4955,4950,150
20230926,111200,602617315,4960,4960,4960,4960,0
20230926,111100,602617315,4960,4960,4960,4960,100
20230926,111000,602121315,4960,4960,4960,4960,382
20230926,110900,600226595,4965,4960,4965,4960,111
20230926,110800,599675535,4965,4965,4965,4965,307
20230926,110700,598151280,4970,4970,4970,4970,0
20230926,110600,598151280,4970,4970,4970,4970,0
20230926,110500,598151280,4970,4975,4975,4970,1578
20230926,110400,590307025,4970,4970,4970,4970,0
20230926,110300,590307025,4970,4970,4970,4970,0
20230926,110200,590307025,4970,4990,4990,4970,201
20230926,110100,589304055,4990,4990,4990,4975,1039
20230926,110000,584132525,4995,4995,4995,4995,243
20230926,105900,582918740,5000,5000,5000,5000,0
20230926,105800,582918740,5000,5000,5010,4995,577
20230926,105700,580035310,5000,4970,5000,4965,2835
20230926,105600,565892510,4965,4970,4970,4965,111
20230926,105500,565340845,4970,4960,4970,4960,81
20230926,105400,564938685,4970,4960,4970,4960,380
20230926,105300,563052785,4970,4970,4970,4970,64
20230926,105200,562734705,4975,4965,4975,4965,97
20230926,105100,562252370,4960,4960,4980,4960,1100
20230926,105000,556795295,4950,4950,4950,4950,1
20230926,104900,556790345,4950,4960,4960,4950,268
20230926,104800,555463095,4950,4950,4950,4950,0
20230926,104700,555463095,4950,4950,4950,4950,16
20230926,104600,555383895,4950,4965,4965,4950,153
20230926,104500,554626530,4955,4955,4955,4955,284
20230926,104400,553219310,4955,4960,4965,4955,498
20230926,104300,550750245,4960,4960,4960,4960,74
20230926,104200,550383205,4950,4925,4950,4925,53
20230926,104100,550121665,4925,4920,4925,4920,121
20230926,104000,549525835,4925,4920,4925,4920,246
20230926,103900,548314865,4920,4920,4920,4920,296
20230926,103800,546858545,4920,4910,4920,4910,310
20230926,103700,545335905,4910,4910,4910,4910,303
20230926,103600,543848175,4910,4915,4915,4910,362
20230926,103500,542070600,4915,4915,4915,4915,313
20230926,103400,540532205,4915,4915,4915,4915,240
20230926,103300,539352605,4915,4920,4920,4915,345
20230926,103200,537656345,4920,4925,4925,4920,414
20230926,103100,535618105,4930,4940,4940,4925,560
20230926,103000,532853505,4940,4930,4940,4930,320
20230926,102900,531273075,4930,4925,4935,4925,429
20230926,102800,529158820,4925,4925,4930,4925,304
20230926,102700,527661090,4925,4915,4930,4915,443
20230926,102600,525479505,4910,4905,4915,4905,393
20230926,102500,523550335,4905,4915,4920,4905,490
20230926,102400,521142420,4915,4925,4925,4915,348
20230926,102300,519429735,4925,4925,4930,4925,633
20230926,102200,516310395,4925,4930,4935,4925,535
20230926,102100,513671925,4930,4940,4940,4930,529
20230926,102000,511059345,4940,4935,4950,4935,1431
20230926,101900,503986630,4935,4955,4960,4935,2952
20230926,101800,489384975,4960,4940,4970,4940,6585
20230926,101700,456728245,4935,4930,4935,4915,2832
20230926,101600,442773665,4925,4920,4925,4920,2006
20230926,101500,432897100,4905,4905,4905,4905,0
20230926,101400,432897100,4905,4905,4905,4905,0
20230926,101300,432897100,4905,4915,4920,4900,5258
20230926,101200,407089915,4915,4915,4915,4915,0
20230926,101100,407089915,4915,4925,4925,4915,60
20230926,101000,406794915,4925,4910,4925,4905,1446
20230926,100900,399692710,4910,4910,4910,4910,0
20230926,100800,399692710,4910,4910,4915,4910,1244
20230926,100700,393579535,4910,4915,4930,4910,5763
20230926,100600,365256535,4915,4915,4935,4910,8194
20230926,100500,324949570,4910,4925,4925,4910,2474
20230926,100400,312779745,4915,4925,4935,4910,4754
20230926,100300,289397020,4935,4925,4935,4910,6703
20230926,100200,256420605,4915,4910,4930,4905,4366
20230926,100100,234943530,4910,4920,4920,4910,242
20230926,100000,233754450,4930,4930,4930,4930,0
20230926,095900,233754450,4930,4920,4930,4910,2897
20230926,095800,219516000,4930,4925,4930,4910,2046
20230926,095700,209467040,4925,4925,4925,4925,0
20230926,095600,209467040,4925,4915,4925,4910,1383
20230926,095500,202671080,4915,4910,4915,4910,2052
20230926,095400,192593425,4910,4915,4915,4910,2350
20230926,095300,181054045,4920,4915,4920,4910,3218
20230926,095200,165250145,4915,4915,4915,4915,1
20230926,095100,165245230,4910,4910,4910,4910,0
20230926,095000,165245230,4910,4910,4910,4910,7
20230926,094900,165210860,4910,4920,4920,4910,500
20230926,094800,162754620,4925,4925,4925,4925,3
20230926,094700,162739845,4930,4930,4930,4930,150
20230926,094600,162000345,4930,4940,4940,4930,365
20230926,094500,160200460,4940,4905,4940,4905,1238
20230926,094400,154113975,4900,4905,4905,4900,401
20230926,094300,152147430,4905,4905,4905,4905,5
20230926,094200,152122905,4905,4905,4905,4905,1
20230926,094100,152118000,4910,4910,4910,4910,7
20230926,094000,152083630,4910,4910,4910,4910,126
20230926,093900,151464970,4910,4905,4910,4905,1642
20230926,093800,143410760,4905,4910,4910,4905,37
20230926,093700,143229245,4910,4910,4910,4910,268
20230926,093600,141913365,4910,4925,4925,4910,116
20230926,093500,141342290,4920,4920,4920,4910,3230
20230926,093400,125476675,4925,4935,4935,4925,533
20230926,093300,122848505,4935,4940,4940,4935,28
20230926,093200,122710320,4945,4965,4965,4945,1227
20230926,093100,116642165,4965,4940,4970,4940,395
20230926,093000,114690560,4940,4930,4940,4930,201
20230926,092900,113699620,4930,4900,4930,4900,3349
20230926,092800,97247840,4905,4900,4905,4900,49
20230926,092700,97007535,4900,4905,4905,4900,1635
20230926,092600,88993950,4910,4925,4925,4910,3178
20230926,092500,73369790,4925,4925,4925,4925,50
20230926,092400,73123540,4925,4925,4925,4925,8
20230926,092300,73084140,4920,4940,4945,4920,559
20230926,092200,70326665,4945,4950,4950,4945,429
20230926,092100,68203675,4950,4950,4950,4950,10
20230926,092000,68154175,4950,4960,4960,4950,400
20230926,091900,66173350,4960,4965,4965,4960,100
20230926,091800,65677010,4965,4970,4970,4965,1758
20230926,091700,56946465,4975,4980,4980,4975,214
20230926,091600,55881315,4980,4980,4985,4980,106
20230926,091500,55353370,4980,4975,4980,4975,70
20230926,091400,55005040,4980,4980,4980,4980,50
20230926,091300,54756040,4980,4980,4980,4980,1
20230926,091200,54751060,4980,4995,4995,4980,203
20230926,091100,53739145,4995,4995,4995,4995,0
20230926,091000,53739145,4995,4995,4995,4995,50
20230926,090900,53489395,4990,4990,4995,4980,753
20230926,090800,49732135,4990,4990,4990,4990,1
20230926,090700,49727145,4990,4980,4990,4980,960
20230926,090600,44942425,4970,4970,4970,4970,1134
20230926,090500,39306445,4980,4980,4980,4980,35
20230926,090400,39132145,4980,4970,4980,4970,1153
20230926,090300,33399900,4970,4960,4970,4950,1750
20230926,090200,24717075,4960,4905,4960,4905,2763
20230926,090100,11093200,4905,4960,4960,4900,1012
20230926,090000,6105735,4960,4960,4960,4955,1230